RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/03/2020 502.00p 502.00p 465.50p 472.50p 465864
13/03/2020 503.00p 522.00p 496.00p 506.00p 362496
12/03/2020 491.00p 494.00p 472.50p 483.00p 263396
11/03/2020 520.00p 521.00p 500.00p 500.00p 348010
10/03/2020 480.00p 523.00p 480.00p 509.00p 360576
09/03/2020 510.00p 521.00p 492.50p 500.00p 430575
06/03/2020 549.00p 549.00p 533.00p 541.00p 382764
05/03/2020 548.00p 556.01p 543.00p 550.00p 190726
04/03/2020 553.00p 557.00p 542.80p 553.00p 200412
03/03/2020 515.00p 554.00p 515.00p 548.00p 205111
02/03/2020 528.00p 544.00p 517.00p 530.00p 202413
28/02/2020 548.00p 550.00p 519.00p 525.00p 864088
27/02/2020 562.00p 580.00p 543.00p 561.00p 305780
26/02/2020 566.00p 570.20p 546.60p 562.00p 149064
25/02/2020 579.00p 579.00p 564.00p 565.00p 307069
24/02/2020 577.00p 577.00p 562.00p 567.00p 91795
21/02/2020 581.00p 586.00p 574.00p 578.00p 162615
20/02/2020 588.00p 605.00p 587.00p 588.00p 121076
19/02/2020 598.00p 605.00p 586.00p 605.00p 152680
18/02/2020 596.00p 603.00p 594.00p 598.00p 351049
17/02/2020 570.00p 601.00p 570.00p 597.00p 594210
14/02/2020 603.00p 608.34p 585.00p 588.00p 210568
13/02/2020 617.00p 617.00p 596.00p 600.00p 104382
12/02/2020 579.00p 617.00p 579.00p 605.00p 413332
11/02/2020 565.00p 569.00p 559.67p 565.00p 257178
10/02/2020 559.00p 562.00p 544.00p 551.00p 379807
07/02/2020 580.00p 580.00p 555.26p 559.00p 156640
06/02/2020 584.00p 584.00p 565.00p 571.00p 182225
05/02/2020 582.00p 582.00p 566.00p 573.00p 145498
04/02/2020 564.00p 583.00p 561.00p 572.00p 193978
03/02/2020 578.00p 588.00p 568.00p 573.00p 119956
31/01/2020 577.00p 587.00p 572.00p 574.00p 151256
30/01/2020 580.00p 607.00p 577.00p 585.00p 189483
29/01/2020 582.00p 590.00p 571.00p 582.00p 170463
28/01/2020 600.00p 600.00p 577.00p 579.00p 152538
27/01/2020 610.00p 610.00p 578.00p 594.00p 294370
24/01/2020 621.00p 621.00p 596.00p 603.00p 470706
23/01/2020 620.00p 620.00p 607.00p 610.00p 156340
22/01/2020 616.00p 625.00p 608.00p 620.00p 169476
21/01/2020 617.00p 617.02p 603.00p 615.00p 121268
20/01/2020 625.00p 634.00p 607.00p 616.00p 116031
17/01/2020 614.00p 625.00p 610.44p 619.00p 438577
16/01/2020 602.00p 617.00p 602.00p 613.00p 182378
15/01/2020 602.00p 629.86p 602.00p 610.00p 453695
14/01/2020 624.00p 624.00p 611.00p 611.00p 502880
13/01/2020 614.00p 626.00p 607.00p 619.00p 180823
10/01/2020 619.00p 620.00p 610.00p 615.00p 94290
09/01/2020 640.00p 640.00p 608.00p 616.00p 72553
08/01/2020 615.00p 620.00p 602.00p 611.00p 153422
07/01/2020 612.00p 644.93p 607.00p 612.00p 171300
06/01/2020 617.00p 636.00p 608.10p 621.00p 70836
03/01/2020 620.00p 627.50p 608.00p 618.00p 83023
02/01/2020 609.00p 627.00p 608.00p 624.00p 56337
31/12/2019 603.00p 622.00p 603.00p 609.00p 55217
30/12/2019 606.00p 629.00p 601.42p 620.00p 48026
27/12/2019 636.00p 639.00p 626.10p 629.00p 63907
24/12/2019 647.00p 647.00p 628.00p 635.00p 48897
23/12/2019 647.00p 647.00p 620.00p 625.00p 77796
20/12/2019 638.00p 638.00p 612.26p 625.00p 265410
19/12/2019 625.00p 625.00p 609.00p 616.00p 101072
18/12/2019 625.00p 625.02p 617.00p 622.00p 206710
17/12/2019 600.00p 626.00p 600.00p 625.00p 392698
16/12/2019 640.00p 640.00p 605.30p 620.00p 285351
13/12/2019 650.00p 650.00p 620.00p 622.00p 202136
12/12/2019 650.00p 650.00p 618.00p 637.00p 195267
11/12/2019 625.00p 641.65p 625.00p 629.00p 348932
10/12/2019 650.00p 657.00p 600.00p 639.00p 400038
09/12/2019 669.00p 674.00p 659.00p 670.00p 269752
06/12/2019 670.00p 670.00p 649.00p 669.00p 110373
05/12/2019 656.00p 665.00p 652.00p 665.00p 90647
04/12/2019 653.00p 653.00p 638.00p 651.00p 156536
03/12/2019 645.00p 646.28p 640.00p 645.00p 336561
02/12/2019 666.00p 668.40p 637.00p 644.00p 238105
29/11/2019 650.00p 665.00p 643.00p 656.00p 213414
28/11/2019 630.00p 644.00p 624.36p 644.00p 88666
27/11/2019 619.00p 628.00p 607.00p 627.00p 118756
26/11/2019 605.00p 618.00p 593.00p 618.00p 194848
25/11/2019 615.00p 615.00p 593.00p 603.00p 77071
22/11/2019 610.00p 610.00p 596.00p 600.00p 72378
21/11/2019 607.00p 607.00p 595.00p 599.00p 76606
20/11/2019 585.00p 598.00p 585.00p 598.00p 58278
19/11/2019 597.00p 599.00p 580.00p 594.00p 84293
18/11/2019 593.00p 602.00p 578.00p 585.00p 210088
15/11/2019 606.00p 606.00p 593.00p 599.00p 62941
14/11/2019 582.00p 606.00p 582.00p 603.00p 115881
13/11/2019 582.00p 599.00p 579.80p 595.00p 73908
12/11/2019 565.00p 584.00p 565.00p 581.00p 242959
11/11/2019 589.00p 589.00p 573.00p 580.00p 115148
08/11/2019 580.00p 585.00p 572.00p 579.00p 154640
07/11/2019 586.00p 606.59p 586.00p 588.00p 108942
06/11/2019 595.00p 602.00p 592.00p 597.00p 204406
05/11/2019 590.00p 604.25p 586.30p 593.00p 84733
04/11/2019 606.00p 606.00p 591.00p 598.00p 90304
01/11/2019 608.00p 609.00p 582.00p 598.00p 221135
31/10/2019 613.00p 614.85p 598.00p 600.00p 188652
30/10/2019 594.00p 611.00p 593.00p 609.00p 118962
29/10/2019 575.00p 596.00p 574.52p 594.00p 262894
28/10/2019 560.00p 592.00p 560.00p 590.00p 203708
25/10/2019 577.00p 594.00p 576.00p 583.00p 281274
24/10/2019 579.00p 594.00p 577.00p 591.00p 2102284
23/10/2019 571.00p 580.10p 570.00p 577.00p 178239
22/10/2019 566.00p 580.00p 566.00p 576.00p 136507
21/10/2019 575.00p 581.00p 570.00p 581.00p 142907
18/10/2019 570.00p 581.00p 570.00p 575.00p 322167
17/10/2019 570.00p 589.00p 570.00p 580.00p 433051
16/10/2019 592.00p 601.16p 574.00p 578.00p 576637
15/10/2019 620.00p 625.85p 585.24p 592.00p 854192
14/10/2019 623.00p 623.00p 592.00p 610.00p 212912
11/10/2019 628.00p 628.00p 611.00p 611.00p 232536
10/10/2019 622.00p 628.23p 619.00p 625.00p 317084
09/10/2019 620.00p 626.00p 613.00p 620.00p 264892
08/10/2019 617.00p 623.00p 615.00p 620.00p 346227
07/10/2019 603.00p 621.00p 603.00p 621.00p 182440
04/10/2019 601.00p 626.00p 593.96p 623.00p 269051
03/10/2019 590.00p 600.00p 585.00p 598.00p 314517
02/10/2019 590.00p 598.00p 582.00p 585.00p 184417
01/10/2019 588.00p 592.00p 585.00p 590.00p 63676
30/09/2019 584.00p 595.00p 578.50p 587.00p 135349
27/09/2019 581.00p 590.00p 579.05p 582.00p 141137
26/09/2019 579.00p 591.00p 578.00p 585.00p 138556
25/09/2019 587.00p 588.00p 580.00p 585.00p 232995
24/09/2019 588.00p 588.00p 577.00p 585.00p 221072
23/09/2019 580.00p 580.00p 569.00p 576.00p 203590
20/09/2019 574.00p 575.86p 513.50p 570.00p 151215
19/09/2019 560.00p 572.00p 553.00p 568.00p 199944
18/09/2019 533.00p 557.00p 533.00p 556.00p 188923
17/09/2019 530.00p 543.00p 481.08p 539.00p 486148
16/09/2019 553.00p 553.45p 541.00p 544.00p 147568
13/09/2019 555.00p 574.00p 549.00p 559.00p 302968
12/09/2019 576.00p 580.00p 555.00p 556.00p 198481
11/09/2019 585.00p 590.00p 578.00p 580.00p 89010
10/09/2019 593.00p 597.13p 581.00p 583.00p 120514
09/09/2019 600.00p 603.00p 595.55p 600.00p 83105
06/09/2019 601.00p 606.00p 583.00p 600.00p 78883
05/09/2019 604.00p 608.00p 598.00p 604.00p 271648
04/09/2019 606.00p 614.00p 597.00p 606.00p 246015
03/09/2019 606.00p 611.00p 603.00p 607.00p 453224
02/09/2019 619.00p 628.40p 607.00p 608.00p 86574
30/08/2019 601.00p 616.00p 601.00p 603.00p 96502
29/08/2019 597.00p 612.00p 597.00p 606.00p 234450
28/08/2019 603.00p 612.00p 601.98p 607.00p 167451
27/08/2019 628.00p 628.00p 598.72p 605.00p 201238
23/08/2019 600.00p 610.00p 597.00p 603.00p 98125
22/08/2019 610.00p 618.40p 599.00p 599.00p 111065
21/08/2019 598.00p 616.53p 595.90p 608.00p 374393
20/08/2019 595.00p 598.00p 583.00p 595.00p 170524
19/08/2019 587.00p 589.00p 577.00p 587.00p 149213
16/08/2019 600.00p 600.00p 571.00p 581.00p 180661
15/08/2019 564.00p 577.00p 563.65p 566.00p 121356
14/08/2019 600.00p 609.00p 574.00p 576.00p 97246
13/08/2019 596.00p 596.00p 579.00p 589.00p 119575
12/08/2019 577.00p 596.00p 575.00p 594.00p 123824
09/08/2019 589.00p 597.00p 581.00p 595.00p 165649
08/08/2019 611.00p 611.00p 595.00p 597.00p 145406
07/08/2019 613.00p 613.00p 595.00p 597.00p 194411
06/08/2019 620.00p 621.00p 606.00p 613.00p 149962
05/08/2019 656.00p 656.00p 612.00p 615.00p 165833
02/08/2019 644.00p 651.00p 636.00p 638.00p 120251
01/08/2019 653.00p 653.00p 646.00p 652.00p 80873
31/07/2019 646.00p 651.00p 642.50p 650.00p 122564
30/07/2019 647.00p 654.00p 643.00p 652.00p 220056
29/07/2019 650.00p 652.00p 636.00p 642.00p 248788
26/07/2019 650.00p 650.00p 636.00p 639.00p 276728
25/07/2019 629.00p 638.00p 629.00p 636.00p 140787
24/07/2019 629.00p 636.10p 628.00p 632.00p 430621
23/07/2019 634.00p 639.00p 628.00p 636.00p 331523
22/07/2019 630.00p 638.00p 627.84p 631.00p 109314
19/07/2019 633.00p 637.00p 629.00p 633.00p 314566
18/07/2019 630.00p 631.95p 627.00p 629.00p 134083
17/07/2019 622.00p 632.00p 621.00p 631.00p 103306
16/07/2019 622.00p 629.00p 618.00p 626.00p 65241
15/07/2019 618.00p 623.00p 618.00p 621.00p 262123
12/07/2019 615.00p 622.00p 615.00p 619.00p 384266
11/07/2019 614.00p 620.00p 614.00p 617.00p 313859
10/07/2019 615.00p 619.00p 608.00p 616.00p 531947
09/07/2019 624.00p 624.00p 607.00p 612.00p 166041
08/07/2019 610.00p 619.40p 608.37p 615.00p 163781
05/07/2019 644.00p 644.00p 610.00p 615.00p 187773
04/07/2019 643.00p 647.00p 632.00p 635.00p 137701
03/07/2019 638.00p 643.00p 631.00p 640.00p 173382
02/07/2019 643.00p 643.00p 628.00p 636.00p 166420
01/07/2019 652.00p 654.00p 626.00p 630.00p 241732
28/06/2019 649.00p 657.94p 646.00p 648.00p 254873
27/06/2019 649.00p 651.00p 625.00p 646.00p 421563
26/06/2019 636.00p 641.00p 627.00p 634.00p 217622
25/06/2019 625.00p 637.00p 623.00p 630.00p 307057
24/06/2019 641.00p 641.00p 614.10p 626.00p 337383
21/06/2019 647.00p 653.84p 622.00p 628.00p 606532
20/06/2019 640.00p 659.00p 638.00p 652.00p 481682
19/06/2019 636.00p 640.70p 635.00p 638.00p 321869
18/06/2019 630.00p 635.00p 626.00p 635.00p 402366
17/06/2019 619.00p 642.00p 616.50p 628.00p 640946
14/06/2019 613.00p 625.00p 608.00p 618.00p 507894
13/06/2019 612.00p 616.90p 608.00p 612.00p 456798
12/06/2019 608.00p 622.00p 600.10p 615.00p 599686
11/06/2019 602.00p 610.00p 586.60p 603.00p 451723
10/06/2019 591.00p 621.00p 591.00p 605.00p 732976
07/06/2019 621.00p 625.00p 600.00p 618.00p 489227
06/06/2019 630.00p 630.00p 619.00p 625.00p 134918
05/06/2019 622.00p 632.00p 621.60p 626.00p 402931

*Close Price adjusted for both dividends and splits