RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/09/2010 52.50p 52.70p 52.50p 52.70p 34350
15/09/2010 53.00p 53.59p 52.26p 52.50p 125250
14/09/2010 53.00p 53.48p 52.10p 53.00p 39610
13/09/2010 52.20p 53.00p 52.10p 53.00p 32880
10/09/2010 51.00p 52.58p 50.30p 52.20p 928165
09/09/2010 51.00p 52.58p 50.00p 51.00p 103200
08/09/2010 50.60p 51.58p 50.05p 51.30p 40290
07/09/2010 50.80p 51.20p 50.80p 51.20p 7280
06/09/2010 51.40p 51.85p 50.00p 51.70p 45895
03/09/2010 52.00p 52.35p 51.18p 51.90p 662515
02/09/2010 52.00p 52.33p 51.15p 51.70p 181735
01/09/2010 51.40p 52.26p 51.00p 51.50p 112070
31/08/2010 51.50p 51.50p 51.00p 51.50p 8740
27/08/2010 51.50p 51.90p 51.10p 51.50p 38295
26/08/2010 51.70p 51.70p 51.11p 51.50p 9600
25/08/2010 51.50p 52.00p 51.50p 51.70p 56450
24/08/2010 51.00p 51.50p 51.00p 51.50p 10360
23/08/2010 51.00p 51.74p 50.40p 51.00p 36250
20/08/2010 50.00p 51.80p 49.70p 51.00p 135720
19/08/2010 49.60p 51.23p 49.16p 49.40p 75100
18/08/2010 49.60p 49.60p 48.24p 49.50p 86550
17/08/2010 49.10p 49.10p 48.28p 48.80p 35425
16/08/2010 47.80p 49.10p 47.80p 49.10p 408620
13/08/2010 47.85p 48.60p 47.80p 47.80p 88125
12/08/2010 50.40p 50.40p 45.00p 48.20p 191815
11/08/2010 50.20p 50.97p 50.20p 50.70p 21500
10/08/2010 50.20p 50.70p 50.20p 50.20p 42595
09/08/2010 49.20p 50.57p 49.20p 50.20p 46110
06/08/2010 49.60p 50.00p 48.01p 49.20p 116620
05/08/2010 49.00p 50.60p 47.00p 47.80p 102570
04/08/2010 50.40p 51.53p 49.00p 49.00p 320465
03/08/2010 51.20p 51.20p 51.20p 51.20p 2500
02/08/2010 51.20p 51.95p 50.40p 51.20p 46285
30/07/2010 52.00p 52.00p 50.00p 51.20p 177515
29/07/2010 50.00p 52.00p 49.00p 52.00p 206400
28/07/2010 51.00p 51.74p 51.00p 51.00p 138300
27/07/2010 51.80p 52.34p 51.00p 51.30p 98170
26/07/2010 52.00p 53.41p 51.00p 51.80p 193500
23/07/2010 52.80p 53.33p 52.02p 52.80p 79855
22/07/2010 52.60p 53.83p 52.00p 52.80p 57620
21/07/2010 53.30p 53.83p 53.30p 53.30p 8655
20/07/2010 53.30p 53.83p 52.61p 53.30p 108575
19/07/2010 53.30p 53.83p 52.70p 53.30p 210095
16/07/2010 52.60p 53.83p 52.23p 53.30p 181805
15/07/2010 53.00p 54.23p 53.00p 53.30p 76780
14/07/2010 53.70p 54.19p 53.00p 53.70p 211105
13/07/2010 53.00p 54.37p 53.00p 53.70p 160890
12/07/2010 53.40p 54.23p 53.40p 53.70p 312290
09/07/2010 53.70p 54.29p 53.00p 53.70p 81250
08/07/2010 53.00p 54.24p 53.00p 53.70p 117450
07/07/2010 53.90p 54.28p 53.00p 53.70p 57460
06/07/2010 53.00p 55.00p 53.00p 53.50p 44420
05/07/2010 54.00p 54.76p 53.00p 54.00p 58320
02/07/2010 54.00p 54.76p 54.00p 54.00p 17300
01/07/2010 55.20p 55.58p 54.00p 54.00p 78615
30/06/2010 54.40p 55.66p 54.40p 55.20p 35400
29/06/2010 55.70p 56.39p 55.50p 55.50p 106280
28/06/2010 55.70p 56.39p 55.00p 55.70p 533365
25/06/2010 56.40p 56.48p 55.17p 55.70p 29470
24/06/2010 56.40p 56.40p 54.60p 55.50p 34435
23/06/2010 54.60p 56.40p 54.60p 56.40p 55025
22/06/2010 55.50p 56.37p 55.50p 55.50p 4300
21/06/2010 55.50p 56.37p 54.60p 55.50p 620230
18/06/2010 54.60p 56.40p 54.60p 55.50p 8000
17/06/2010 55.20p 56.00p 54.80p 55.50p 108045
16/06/2010 56.00p 57.37p 55.00p 55.20p 35855
15/06/2010 56.70p 57.37p 56.00p 56.70p 17300
14/06/2010 57.00p 57.37p 56.70p 56.70p 543435
11/06/2010 56.50p 56.50p 56.50p 56.50p 10495
10/06/2010 56.00p 57.80p 56.00p 56.50p 28170
09/06/2010 58.00p 58.00p 56.40p 57.00p 213520
08/06/2010 58.00p 58.00p 56.00p 58.00p 54240
07/06/2010 59.00p 59.00p 56.00p 57.00p 177870
04/06/2010 58.00p 60.00p 58.00p 59.00p 112710
03/06/2010 58.00p 60.00p 58.00p 59.00p 8875
02/06/2010 59.00p 59.00p 59.00p 59.00p 0
01/06/2010 58.50p 59.00p 58.00p 59.00p 14615
28/05/2010 57.00p 59.00p 56.00p 58.50p 253095
27/05/2010 56.00p 56.00p 54.40p 55.50p 180795
26/05/2010 55.00p 56.00p 52.45p 55.00p 57325
25/05/2010 53.00p 55.39p 52.00p 55.00p 92180
24/05/2010 53.00p 55.00p 53.00p 54.00p 78865
21/05/2010 53.40p 53.40p 53.00p 53.00p 118560
20/05/2010 53.40p 55.00p 53.40p 54.20p 75700
19/05/2010 55.00p 55.00p 53.45p 54.20p 13255
18/05/2010 54.00p 55.94p 54.00p 55.00p 207015
17/05/2010 56.00p 59.00p 54.00p 55.00p 233750
14/05/2010 57.00p 59.00p 56.00p 57.50p 470440
13/05/2010 58.00p 60.00p 57.40p 58.50p 15265
12/05/2010 60.40p 60.40p 58.00p 58.00p 630755
11/05/2010 60.00p 60.39p 59.00p 59.00p 60220
10/05/2010 59.00p 60.39p 59.00p 59.70p 20205
07/05/2010 60.00p 60.00p 58.20p 59.00p 10935
06/05/2010 59.40p 60.00p 59.00p 60.00p 27320
05/05/2010 60.00p 62.39p 59.40p 60.90p 33720
04/05/2010 60.00p 62.40p 59.40p 61.20p 47655
30/04/2010 61.20p 62.40p 60.00p 61.20p 8970
29/04/2010 62.00p 62.40p 60.00p 61.20p 2165205
28/04/2010 63.00p 63.00p 60.00p 62.00p 33920
27/04/2010 62.00p 63.96p 61.00p 62.90p 80985
26/04/2010 63.00p 64.95p 62.00p 62.50p 386440
23/04/2010 62.00p 63.60p 62.00p 63.50p 136080
22/04/2010 63.20p 64.00p 62.00p 62.60p 231015
21/04/2010 64.10p 64.19p 63.20p 64.10p 6550
20/04/2010 64.10p 64.19p 62.00p 64.10p 139255
19/04/2010 63.20p 64.10p 63.20p 64.10p 17900
16/04/2010 63.60p 64.40p 63.40p 63.80p 30125
15/04/2010 63.40p 65.00p 63.40p 63.60p 21825
14/04/2010 63.40p 64.80p 63.40p 64.20p 34955
13/04/2010 64.80p 66.40p 64.20p 64.90p 19980
12/04/2010 65.40p 67.00p 64.00p 64.80p 64740
09/04/2010 64.20p 66.00p 64.00p 64.00p 610490
08/04/2010 67.00p 67.00p 64.60p 66.00p 44170
07/04/2010 67.00p 67.00p 66.00p 66.00p 1970
06/04/2010 65.70p 67.00p 64.13p 65.40p 42860
01/04/2010 65.00p 65.70p 65.00p 65.70p 325
31/03/2010 64.00p 65.00p 64.00p 65.00p 248700
30/03/2010 66.00p 67.00p 64.13p 65.50p 63860
29/03/2010 63.00p 64.50p 63.00p 64.50p 197360
26/03/2010 65.00p 65.60p 62.12p 64.50p 58650
25/03/2010 63.00p 64.00p 62.12p 64.00p 15200
24/03/2010 62.00p 64.97p 62.00p 62.60p 121440
23/03/2010 62.00p 65.00p 62.00p 62.00p 58915
22/03/2010 63.50p 64.40p 62.00p 63.50p 158655
19/03/2010 62.00p 64.87p 62.00p 63.50p 79215
18/03/2010 62.00p 63.00p 61.80p 63.00p 41275
17/03/2010 62.00p 64.87p 62.00p 62.00p 32245
16/03/2010 62.70p 63.50p 62.00p 63.50p 1350
15/03/2010 64.00p 64.87p 62.70p 62.70p 23785
12/03/2010 65.50p 66.87p 64.40p 65.50p 66790
11/03/2010 67.00p 67.00p 64.00p 65.50p 82510
10/03/2010 67.00p 67.00p 64.00p 67.00p 52810
09/03/2010 65.00p 67.60p 64.00p 64.00p 30500
08/03/2010 66.50p 67.86p 66.45p 66.45p 7465
05/03/2010 67.40p 67.86p 65.00p 66.50p 47675
04/03/2010 69.00p 69.00p 66.00p 66.50p 16400
03/03/2010 67.50p 68.86p 67.50p 67.50p 2900
02/03/2010 67.50p 68.86p 66.00p 67.50p 1940
01/03/2010 67.00p 70.00p 67.00p 67.50p 27205
26/02/2010 68.00p 70.86p 67.00p 67.80p 23910
25/02/2010 68.00p 69.60p 68.00p 69.50p 111770
24/02/2010 70.00p 70.86p 69.14p 70.00p 95805
23/02/2010 70.00p 70.00p 69.00p 70.00p 86465
22/02/2010 70.00p 70.00p 68.68p 69.50p 181560
19/02/2010 70.00p 70.00p 67.40p 69.50p 108680
18/02/2010 68.00p 69.60p 66.79p 68.50p 41075
17/02/2010 65.55p 67.60p 65.55p 66.55p 22500
16/02/2010 65.40p 65.55p 64.20p 65.55p 59315
15/02/2010 65.10p 65.40p 64.00p 65.30p 86730
12/02/2010 65.50p 66.00p 64.10p 65.10p 42840
11/02/2010 64.05p 65.50p 64.05p 65.50p 113560
10/02/2010 64.05p 66.95p 64.05p 66.00p 15105
09/02/2010 64.75p 65.95p 64.75p 64.75p 64500
08/02/2010 64.75p 65.95p 63.55p 64.75p 5010
05/02/2010 65.00p 65.34p 63.50p 64.75p 40915
04/02/2010 66.50p 67.27p 66.50p 66.50p 88570
03/02/2010 66.50p 67.27p 66.50p 66.50p 65750
02/02/2010 67.95p 68.00p 65.05p 66.50p 8755
01/02/2010 66.00p 66.50p 61.40p 66.50p 31440
29/01/2010 67.95p 68.00p 66.00p 66.00p 8925
28/01/2010 67.35p 67.35p 63.05p 65.55p 11410
27/01/2010 63.90p 67.00p 62.53p 65.20p 45190
26/01/2010 63.90p 65.71p 60.52p 63.90p 59690
25/01/2010 64.00p 64.00p 60.52p 63.90p 74540
22/01/2010 66.00p 68.00p 66.00p 67.00p 54730
21/01/2010 68.00p 68.80p 68.00p 68.00p 43375
20/01/2010 69.00p 70.00p 66.40p 68.00p 296935
19/01/2010 70.50p 70.50p 66.40p 69.00p 31045
18/01/2010 72.95p 73.00p 70.50p 70.50p 15000
15/01/2010 73.00p 73.00p 67.00p 71.55p 151635
14/01/2010 66.00p 72.00p 66.00p 69.50p 8600
13/01/2010 66.00p 72.74p 66.00p 69.50p 43610
12/01/2010 68.00p 72.00p 68.00p 70.50p 108005
11/01/2010 69.00p 70.00p 63.24p 68.00p 124145
08/01/2010 68.00p 68.00p 65.40p 66.50p 79400
07/01/2010 65.00p 65.00p 63.00p 65.00p 16895
06/01/2010 65.00p 68.00p 63.24p 65.00p 20080
05/01/2010 66.00p 66.40p 62.31p 65.00p 576305
04/01/2010 67.00p 67.00p 62.00p 66.00p 417090
31/12/2009 65.00p 65.00p 65.00p 65.00p 0
30/12/2009 63.50p 65.00p 63.50p 65.00p 0
29/12/2009 65.50p 65.50p 63.50p 63.50p 2500
24/12/2009 64.00p 65.50p 62.00p 65.50p 10545
23/12/2009 66.00p 68.00p 63.00p 64.00p 38915
22/12/2009 67.00p 67.00p 63.00p 65.50p 481875
21/12/2009 60.05p 65.00p 60.05p 65.00p 30990
18/12/2009 61.20p 62.18p 59.00p 61.20p 10870600
17/12/2009 62.40p 62.40p 60.80p 61.20p 49885
16/12/2009 62.40p 62.40p 61.20p 61.20p 56190
15/12/2009 60.05p 65.77p 60.05p 61.20p 64990
14/12/2009 63.00p 65.77p 63.00p 63.00p 121600
11/12/2009 63.00p 65.77p 63.00p 63.00p 16185
10/12/2009 63.50p 66.77p 62.40p 63.00p 30625
09/12/2009 58.00p 65.80p 58.00p 63.50p 19910
08/12/2009 58.00p 58.00p 58.00p 58.00p 260
07/12/2009 61.00p 63.00p 59.00p 61.00p 10925
04/12/2009 58.00p 61.00p 58.00p 61.00p 8000
03/12/2009 62.00p 62.00p 61.00p 62.00p 99400
02/12/2009 62.00p 62.00p 62.00p 62.00p 0
01/12/2009 63.00p 63.00p 62.00p 62.00p 0

*Close Price adjusted for both dividends and splits