RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RWS Holdings

Date Open High Low Close* Volume
09/05/2012 102.00p 102.00p 99.20p 100.10p 74925
08/05/2012 102.00p 107.60p 100.40p 100.60p 559545
04/05/2012 105.00p 107.35p 102.22p 105.00p 26700
03/05/2012 104.00p 104.05p 104.00p 104.05p 15000
02/05/2012 105.00p 106.00p 104.00p 105.05p 51275
01/05/2012 105.05p 105.05p 105.00p 105.00p 6855
30/04/2012 102.10p 105.00p 102.00p 102.50p 32180
27/04/2012 104.00p 104.00p 101.00p 101.00p 341950
26/04/2012 101.00p 103.00p 101.00p 102.75p 75405
25/04/2012 101.20p 103.00p 101.20p 102.00p 1258005
24/04/2012 104.00p 106.82p 101.00p 103.00p 46660
23/04/2012 104.00p 105.90p 102.40p 104.50p 31330
20/04/2012 105.52p 105.52p 104.70p 104.70p 4880
19/04/2012 104.05p 106.00p 104.00p 104.30p 213295
18/04/2012 105.25p 106.00p 103.11p 106.00p 289375
17/04/2012 102.00p 105.00p 100.80p 105.00p 649790
16/04/2012 102.10p 103.00p 101.00p 102.00p 169660
13/04/2012 101.60p 102.00p 101.60p 102.00p 153585
12/04/2012 105.00p 108.12p 103.00p 103.00p 53810
11/04/2012 105.00p 108.00p 105.00p 105.50p 58465
10/04/2012 105.00p 107.73p 105.00p 107.00p 91075
05/04/2012 105.00p 107.00p 102.77p 107.00p 75730
04/04/2012 102.00p 104.80p 101.00p 104.10p 26700
03/04/2012 105.00p 105.00p 103.00p 104.50p 121140
02/04/2012 108.00p 108.00p 103.00p 103.00p 129495
30/03/2012 104.49p 107.59p 104.00p 104.50p 77840
29/03/2012 106.40p 107.60p 106.00p 106.40p 158960
28/03/2012 110.00p 110.00p 107.00p 108.00p 152610
27/03/2012 110.00p 114.00p 107.00p 109.00p 100130
26/03/2012 109.82p 110.00p 108.50p 108.50p 11770
23/03/2012 111.00p 113.88p 108.20p 109.20p 69950
22/03/2012 110.90p 113.00p 107.21p 109.00p 203655
21/03/2012 109.84p 109.84p 107.00p 107.00p 57985
20/03/2012 107.00p 109.00p 107.00p 107.00p 504500
19/03/2012 110.00p 111.60p 107.00p 110.70p 68010
16/03/2012 111.80p 112.00p 108.00p 112.00p 113970
15/03/2012 107.90p 111.80p 107.90p 109.40p 84905
14/03/2012 107.66p 108.00p 106.50p 106.50p 31050
13/03/2012 103.26p 108.00p 103.26p 105.55p 404350
12/03/2012 107.90p 107.90p 101.44p 105.00p 34770
09/03/2012 104.00p 108.00p 100.26p 106.00p 186205
08/03/2012 100.21p 107.35p 100.21p 104.00p 9125
07/03/2012 102.00p 105.54p 101.00p 104.50p 918210
06/03/2012 106.00p 106.00p 102.00p 103.00p 475885
05/03/2012 104.00p 107.00p 102.00p 102.00p 145545
02/03/2012 105.90p 110.00p 101.10p 106.00p 484075
01/03/2012 104.00p 104.60p 103.00p 104.00p 70805
29/02/2012 98.05p 100.80p 97.00p 100.00p 32500
28/02/2012 105.90p 106.00p 98.00p 98.00p 23725
27/02/2012 105.90p 106.00p 98.05p 103.40p 80710
24/02/2012 105.00p 107.70p 100.00p 103.00p 1671145
23/02/2012 107.20p 107.20p 101.20p 103.50p 76380
22/02/2012 105.80p 106.89p 101.00p 106.00p 460905
21/02/2012 102.00p 104.12p 100.95p 103.70p 344790
20/02/2012 99.95p 102.00p 99.95p 101.05p 158370
17/02/2012 96.00p 99.00p 95.10p 97.50p 569775
16/02/2012 91.85p 98.87p 91.85p 92.75p 70405
15/02/2012 94.25p 98.81p 93.10p 93.10p 489225
14/02/2012 96.00p 99.00p 94.00p 95.70p 681495
13/02/2012 96.00p 96.00p 94.25p 96.00p 40475
10/02/2012 96.35p 96.35p 93.80p 94.00p 9810
09/02/2012 94.00p 96.35p 93.00p 94.30p 334665
08/02/2012 96.00p 96.00p 92.40p 92.40p 16530
07/02/2012 92.25p 93.49p 92.20p 92.20p 40255
06/02/2012 96.27p 96.35p 94.20p 95.38p 74255
03/02/2012 94.00p 96.00p 94.00p 94.67p 33035
02/02/2012 92.20p 95.87p 92.20p 94.10p 33800
01/02/2012 92.00p 92.00p 90.00p 90.20p 79140
31/01/2012 89.00p 91.97p 89.00p 90.50p 43740
30/01/2012 92.00p 92.00p 89.00p 90.50p 28590
27/01/2012 89.65p 90.00p 89.20p 89.20p 27575
26/01/2012 89.60p 91.00p 89.60p 89.60p 225000
25/01/2012 92.00p 92.00p 90.05p 90.50p 387515
24/01/2012 91.58p 91.58p 90.50p 90.50p 51940
23/01/2012 91.40p 91.94p 90.50p 90.50p 295
20/01/2012 91.00p 92.00p 89.34p 90.00p 82610
19/01/2012 90.40p 92.40p 90.00p 90.50p 70390
18/01/2012 93.29p 93.29p 89.25p 91.50p 68450
17/01/2012 97.60p 97.60p 95.00p 95.00p 3535
16/01/2012 94.00p 94.00p 92.57p 93.05p 23725
13/01/2012 97.95p 97.95p 93.00p 93.00p 18750
12/01/2012 93.00p 95.97p 93.00p 94.50p 40045
11/01/2012 92.00p 95.00p 91.89p 95.00p 219350
10/01/2012 91.95p 92.85p 87.76p 92.85p 35665
09/01/2012 88.39p 89.20p 86.45p 89.20p 7960
06/01/2012 91.88p 92.00p 87.56p 90.00p 19390
05/01/2012 87.00p 90.92p 87.00p 89.70p 29430
04/01/2012 86.00p 91.94p 86.00p 89.20p 181600
03/01/2012 86.00p 89.46p 86.00p 88.00p 46840
30/12/2011 88.73p 88.73p 82.94p 86.50p 5970
29/12/2011 86.00p 89.71p 82.00p 82.00p 12080
28/12/2011 82.05p 90.00p 82.00p 82.00p 22865
23/12/2011 90.25p 90.89p 85.44p 88.68p 23175
22/12/2011 89.00p 94.00p 88.00p 90.00p 55200
21/12/2011 90.00p 94.00p 90.00p 90.00p 146505
20/12/2011 91.00p 94.56p 90.00p 90.00p 16650
19/12/2011 90.60p 93.15p 90.60p 93.15p 3040
16/12/2011 91.00p 94.50p 91.00p 93.00p 707660
15/12/2011 94.00p 97.00p 94.00p 96.32p 139355
14/12/2011 92.00p 96.40p 92.00p 94.80p 204455
13/12/2011 94.00p 95.85p 93.10p 95.85p 306425
12/12/2011 94.00p 94.40p 91.45p 92.00p 68405
09/12/2011 93.00p 94.00p 93.00p 94.00p 23150
08/12/2011 93.00p 93.00p 92.00p 92.00p 2335
07/12/2011 93.00p 93.00p 91.00p 91.00p 123745
06/12/2011 93.00p 93.00p 91.00p 91.00p 2685
05/12/2011 92.00p 94.00p 89.80p 91.00p 44025
02/12/2011 88.63p 92.00p 88.63p 90.52p 102620
01/12/2011 89.00p 89.13p 87.00p 89.13p 59530
30/11/2011 89.00p 89.00p 85.83p 87.00p 42825
29/11/2011 88.60p 88.60p 87.50p 87.50p 30535
28/11/2011 87.53p 87.53p 87.20p 87.50p 6460
25/11/2011 87.57p 88.00p 86.30p 86.30p 124500
24/11/2011 88.00p 88.00p 86.80p 86.80p 18000
23/11/2011 83.53p 87.31p 82.05p 85.30p 53165
22/11/2011 85.45p 87.42p 85.00p 85.00p 0
21/11/2011 85.45p 87.42p 85.40p 85.40p 23125
18/11/2011 87.00p 87.67p 85.75p 86.60p 30345
17/11/2011 86.00p 86.50p 86.00p 86.40p 2330
16/11/2011 85.60p 86.50p 85.60p 86.50p 24325
15/11/2011 87.52p 89.00p 85.05p 87.00p 66005
14/11/2011 86.40p 87.00p 83.47p 86.00p 119905
11/11/2011 83.15p 86.40p 82.92p 85.45p 21360
10/11/2011 82.05p 84.40p 82.05p 82.15p 34430
09/11/2011 87.24p 88.00p 83.72p 88.00p 11320
08/11/2011 87.78p 88.00p 87.78p 88.00p 8950
07/11/2011 84.40p 87.57p 84.40p 86.20p 32785
04/11/2011 85.44p 86.40p 85.44p 86.40p 1250
03/11/2011 83.75p 87.88p 83.75p 87.50p 24400
02/11/2011 87.36p 87.64p 86.50p 86.50p 8865
01/11/2011 84.40p 87.60p 84.33p 86.70p 39920
31/10/2011 86.20p 87.65p 85.11p 86.60p 151520
28/10/2011 84.40p 88.00p 84.11p 86.30p 255660
27/10/2011 87.64p 88.00p 85.00p 86.20p 16450
26/10/2011 84.00p 85.50p 84.00p 85.50p 27945
25/10/2011 84.00p 86.80p 83.00p 85.40p 5121015
24/10/2011 84.13p 86.16p 84.05p 85.20p 17870
21/10/2011 86.11p 86.11p 85.20p 85.20p 17360
20/10/2011 85.92p 86.16p 85.20p 85.20p 17240
19/10/2011 84.60p 86.35p 84.60p 85.00p 451190
18/10/2011 87.51p 87.60p 84.22p 86.00p 24000
17/10/2011 87.20p 87.20p 84.05p 85.50p 33700
14/10/2011 86.00p 87.00p 84.03p 85.00p 427935
13/10/2011 86.00p 87.28p 86.00p 86.50p 48785
12/10/2011 87.00p 88.00p 86.80p 86.80p 1165560
11/10/2011 86.45p 87.76p 86.40p 86.40p 112230
10/10/2011 87.00p 87.60p 86.20p 87.00p 954320
07/10/2011 86.00p 87.00p 86.00p 87.00p 18500
06/10/2011 87.39p 87.39p 87.00p 87.00p 1625
05/10/2011 86.00p 87.60p 86.00p 87.50p 260165
04/10/2011 86.00p 88.00p 86.00p 88.00p 28660
03/10/2011 88.00p 90.00p 88.00p 88.00p 168595
30/09/2011 88.40p 92.00p 88.00p 92.00p 328365
29/09/2011 91.15p 91.47p 89.98p 89.98p 7360
28/09/2011 89.98p 92.00p 88.13p 92.00p 558445
27/09/2011 90.95p 92.00p 90.95p 92.00p 36000
26/09/2011 88.93p 91.00p 88.93p 91.00p 8875
23/09/2011 90.95p 91.00p 87.10p 91.00p 71660
22/09/2011 90.00p 90.00p 87.60p 89.20p 55830
21/09/2011 88.00p 91.00p 88.00p 91.00p 53240
20/09/2011 87.60p 87.60p 86.85p 86.85p 0
19/09/2011 87.60p 87.60p 87.00p 87.00p 8950
16/09/2011 88.00p 88.00p 86.20p 86.20p 2750
15/09/2011 87.00p 87.92p 84.91p 86.00p 36425
14/09/2011 82.00p 86.00p 82.00p 86.00p 34980
13/09/2011 82.00p 86.00p 82.00p 84.00p 45205
12/09/2011 82.00p 86.00p 82.00p 86.00p 45205
09/09/2011 84.00p 85.96p 84.00p 84.00p 27635
08/09/2011 83.55p 83.95p 81.00p 82.50p 59025
07/09/2011 82.50p 83.63p 81.17p 82.88p 51315
06/09/2011 83.05p 85.09p 81.99p 82.40p 70515
05/09/2011 82.89p 88.40p 82.89p 86.50p 0
02/09/2011 82.89p 88.40p 82.89p 86.50p 20090
01/09/2011 86.00p 89.95p 82.56p 84.70p 64715
31/08/2011 82.00p 82.00p 82.00p 82.00p 4035
30/08/2011 87.88p 87.88p 86.00p 86.00p 665
26/08/2011 84.05p 88.88p 82.00p 83.20p 37325
25/08/2011 84.00p 88.19p 84.00p 86.50p 5805
24/08/2011 88.00p 90.50p 87.00p 88.00p 29205
23/08/2011 88.11p 88.11p 87.46p 87.60p 215960
22/08/2011 88.05p 94.34p 88.00p 92.00p 61120
19/08/2011 87.05p 95.95p 87.05p 95.95p 19670
18/08/2011 88.40p 95.00p 88.00p 88.52p 101040
17/08/2011 91.95p 95.00p 85.44p 95.00p 32790
16/08/2011 88.95p 91.00p 82.30p 91.00p 38995
15/08/2011 83.15p 90.00p 82.30p 82.30p 46480
12/08/2011 85.00p 86.46p 83.97p 84.00p 294100
11/08/2011 85.00p 90.95p 84.00p 84.48p 162215
10/08/2011 86.00p 90.90p 83.00p 85.00p 1126820
09/08/2011 85.95p 85.95p 81.10p 84.00p 85335
08/08/2011 83.95p 85.95p 79.05p 83.82p 85760
05/08/2011 83.05p 85.90p 78.00p 80.00p 75440
04/08/2011 84.80p 86.00p 84.40p 84.60p 337535
03/08/2011 87.40p 88.00p 84.00p 85.00p 1685015
02/08/2011 87.05p 88.00p 84.95p 86.55p 57295
01/08/2011 89.00p 89.00p 88.00p 88.00p 0
29/07/2011 89.00p 89.00p 87.00p 87.00p 28645
28/07/2011 89.95p 89.95p 87.05p 89.00p 22500
27/07/2011 89.60p 90.05p 87.06p 89.65p 184225
26/07/2011 87.15p 90.78p 87.00p 88.28p 202280

*Close Price adjusted for both dividends and splits