RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/06/2019 616.00p 618.00p 608.00p 618.00p 241203
03/06/2019 623.00p 623.00p 612.83p 616.00p 197300
31/05/2019 628.00p 628.54p 611.00p 620.00p 159729
30/05/2019 628.00p 630.00p 619.00p 622.00p 307908
29/05/2019 623.00p 625.00p 617.42p 622.00p 312941
28/05/2019 617.00p 629.00p 607.00p 628.00p 890674
24/05/2019 615.00p 621.00p 598.68p 615.00p 549834
23/05/2019 625.00p 625.00p 609.00p 614.00p 263070
22/05/2019 620.00p 629.00p 607.00p 614.00p 714785
21/05/2019 604.00p 613.00p 600.00p 602.00p 292511
20/05/2019 607.00p 607.00p 599.00p 603.00p 151250
17/05/2019 618.00p 618.00p 601.00p 606.00p 195988
16/05/2019 608.00p 611.20p 600.00p 604.00p 236958
15/05/2019 620.00p 620.00p 603.00p 605.00p 182008
14/05/2019 601.00p 612.00p 601.00p 609.00p 188304
13/05/2019 600.00p 616.00p 600.00p 608.00p 130755
10/05/2019 595.00p 619.00p 595.00p 610.00p 664644
09/05/2019 605.00p 613.00p 599.00p 601.00p 176701
08/05/2019 600.00p 605.00p 591.05p 603.00p 161055
07/05/2019 600.00p 600.00p 593.00p 596.00p 207448
03/05/2019 609.00p 609.00p 597.00p 598.00p 212215
02/05/2019 590.00p 615.00p 590.00p 605.00p 266432
01/05/2019 610.00p 610.00p 597.00p 600.00p 120850
30/04/2019 620.00p 620.00p 604.00p 604.00p 568377
29/04/2019 614.00p 619.00p 605.00p 615.00p 214179
26/04/2019 605.00p 610.00p 599.00p 604.00p 386396
25/04/2019 603.00p 605.30p 591.00p 595.00p 184219
24/04/2019 592.00p 608.00p 592.00p 595.00p 298594
23/04/2019 586.00p 598.00p 581.00p 592.00p 649125
18/04/2019 560.00p 596.00p 560.00p 581.00p 348297
17/04/2019 555.00p 559.50p 541.00p 542.00p 228297
16/04/2019 570.00p 570.00p 554.00p 555.00p 283072
15/04/2019 560.00p 565.00p 550.00p 556.00p 250809
12/04/2019 545.00p 552.00p 538.00p 552.00p 275877
11/04/2019 538.00p 548.00p 525.00p 537.00p 225672
10/04/2019 525.00p 539.00p 523.00p 531.00p 90281
09/04/2019 532.00p 536.28p 522.00p 527.00p 147838
08/04/2019 522.00p 534.00p 521.00p 531.00p 195500
05/04/2019 519.00p 527.00p 513.00p 521.00p 111097
04/04/2019 510.00p 527.00p 508.00p 514.00p 200077
03/04/2019 489.50p 510.00p 481.00p 510.00p 212303
02/04/2019 486.00p 486.50p 479.50p 484.50p 105410
01/04/2019 495.00p 495.00p 479.50p 482.50p 155057
29/03/2019 495.00p 495.00p 480.50p 482.00p 90552
28/03/2019 493.50p 493.50p 482.50p 486.50p 91223
27/03/2019 471.50p 490.50p 471.50p 482.00p 311372
26/03/2019 483.00p 492.00p 475.00p 479.50p 363551
25/03/2019 490.00p 499.50p 480.50p 483.50p 278486
22/03/2019 495.00p 495.00p 492.00p 494.00p 165607
21/03/2019 489.50p 493.50p 488.60p 493.00p 196912
20/03/2019 489.00p 493.00p 486.50p 489.00p 168215
19/03/2019 494.00p 494.00p 482.00p 487.50p 207341
18/03/2019 491.00p 491.00p 475.00p 487.50p 105566
15/03/2019 480.00p 493.00p 480.00p 481.50p 99317
14/03/2019 479.50p 482.00p 473.50p 478.50p 98244
13/03/2019 481.00p 484.50p 474.00p 475.50p 94095
12/03/2019 487.50p 496.44p 474.50p 476.00p 117584
11/03/2019 476.50p 494.50p 476.50p 485.00p 118331
08/03/2019 475.00p 496.00p 475.00p 483.50p 137900
07/03/2019 485.00p 485.00p 465.50p 484.50p 195874
06/03/2019 464.50p 476.50p 464.50p 473.50p 110551
05/03/2019 478.50p 479.50p 470.50p 477.00p 112686
04/03/2019 479.50p 485.00p 475.00p 477.00p 270990
01/03/2019 473.50p 479.00p 470.70p 479.00p 92109
28/02/2019 462.00p 472.50p 461.50p 472.00p 167000
27/02/2019 466.00p 472.80p 458.00p 461.50p 103214
26/02/2019 450.00p 472.20p 450.00p 467.50p 89555
25/02/2019 450.00p 472.00p 450.00p 470.50p 128620
22/02/2019 480.00p 480.00p 467.50p 468.50p 101138
21/02/2019 480.00p 480.00p 465.00p 468.50p 209415
20/02/2019 460.00p 471.00p 459.50p 465.00p 113197
19/02/2019 450.00p 463.00p 450.00p 460.00p 175888
18/02/2019 450.00p 462.50p 450.00p 460.50p 173450
15/02/2019 465.00p 465.50p 454.50p 460.50p 186195
14/02/2019 480.00p 480.00p 460.00p 465.00p 215116
13/02/2019 460.00p 477.50p 450.00p 470.00p 528588
12/02/2019 465.00p 466.50p 451.40p 461.50p 164664
11/02/2019 465.00p 471.50p 456.50p 461.50p 192912
08/02/2019 485.00p 485.00p 470.45p 471.00p 293925
07/02/2019 481.50p 487.50p 468.00p 471.50p 269997
06/02/2019 500.00p 500.00p 486.00p 486.00p 188310
05/02/2019 485.00p 493.50p 478.50p 492.00p 205606
04/02/2019 470.00p 480.00p 470.00p 474.50p 306105
01/02/2019 465.50p 479.00p 465.50p 475.50p 335614
31/01/2019 446.00p 470.00p 446.00p 468.00p 253215
30/01/2019 459.00p 468.50p 457.00p 466.50p 340150
29/01/2019 455.50p 474.50p 454.00p 464.50p 286055
28/01/2019 456.50p 470.00p 456.50p 458.50p 471808
25/01/2019 452.50p 466.50p 450.00p 462.00p 147577
24/01/2019 454.00p 459.00p 449.50p 455.50p 182891
23/01/2019 464.50p 467.00p 456.00p 458.50p 242606
22/01/2019 458.00p 469.50p 457.00p 460.50p 100740
21/01/2019 470.50p 474.50p 457.00p 459.50p 377579
18/01/2019 470.00p 470.50p 452.50p 468.00p 568701
17/01/2019 470.00p 470.00p 449.50p 450.00p 75069
16/01/2019 457.00p 478.00p 450.00p 455.50p 191390
15/01/2019 456.00p 463.00p 453.50p 459.50p 91002
14/01/2019 466.00p 477.50p 455.00p 459.50p 132101
11/01/2019 473.50p 473.50p 465.00p 467.50p 333975
10/01/2019 472.00p 472.00p 465.00p 470.00p 228146
09/01/2019 450.00p 479.00p 450.00p 468.00p 322598
08/01/2019 459.00p 476.00p 459.00p 470.50p 156012
07/01/2019 459.00p 463.50p 458.00p 462.00p 124437
04/01/2019 467.00p 467.00p 452.00p 458.50p 264580
03/01/2019 451.00p 472.00p 451.00p 457.00p 234051
02/01/2019 465.00p 494.00p 456.00p 460.00p 344513
31/12/2018 465.00p 489.50p 465.00p 479.00p 89963
28/12/2018 489.00p 489.00p 467.50p 471.00p 128397
27/12/2018 499.50p 499.50p 469.00p 473.00p 155520
24/12/2018 477.50p 482.50p 476.50p 480.00p 111769
21/12/2018 488.00p 488.50p 474.00p 479.50p 276613
20/12/2018 501.00p 501.00p 488.00p 494.00p 184436
19/12/2018 491.00p 502.00p 491.00p 502.00p 240391
18/12/2018 493.00p 502.00p 487.00p 492.00p 320676
17/12/2018 500.00p 505.00p 496.50p 497.00p 250011
14/12/2018 497.00p 505.00p 493.50p 503.00p 393330
13/12/2018 497.50p 500.00p 483.15p 499.50p 165870
12/12/2018 480.00p 497.00p 477.50p 493.00p 818352
11/12/2018 480.00p 492.50p 472.50p 492.50p 439911
10/12/2018 489.50p 489.50p 467.00p 467.50p 254783
07/12/2018 476.50p 489.50p 476.50p 489.50p 198131
06/12/2018 490.00p 495.00p 474.50p 477.00p 336267
05/12/2018 497.00p 498.00p 488.50p 496.00p 205969
04/12/2018 503.00p 511.00p 500.00p 501.00p 349909
03/12/2018 510.00p 510.00p 501.00p 503.00p 432687
30/11/2018 508.00p 508.00p 491.00p 503.00p 4738685
29/11/2018 494.50p 519.00p 493.00p 508.00p 689603
28/11/2018 500.00p 500.00p 492.00p 494.50p 414604
27/11/2018 504.00p 504.00p 483.00p 493.00p 405080
26/11/2018 499.50p 507.00p 488.00p 491.50p 377892
23/11/2018 499.00p 504.00p 489.50p 496.00p 598754
22/11/2018 505.00p 505.00p 486.00p 489.50p 305031
21/11/2018 480.00p 493.00p 480.00p 489.00p 452353
20/11/2018 515.00p 515.00p 484.50p 495.00p 519927
19/11/2018 511.00p 515.00p 501.00p 505.00p 321791
16/11/2018 508.00p 514.00p 501.48p 512.00p 484944
15/11/2018 509.00p 513.00p 481.36p 501.00p 380687
14/11/2018 507.00p 518.00p 496.54p 509.00p 455849
13/11/2018 502.00p 509.00p 495.00p 500.00p 229344
12/11/2018 518.00p 518.00p 502.00p 505.00p 316029
09/11/2018 518.00p 519.00p 501.85p 510.00p 169164
08/11/2018 510.00p 515.00p 499.00p 510.00p 293743
07/11/2018 483.00p 496.00p 473.51p 494.50p 199564
06/11/2018 472.00p 493.50p 472.00p 489.00p 298095
05/11/2018 488.00p 490.50p 479.50p 485.00p 132081
02/11/2018 461.00p 479.50p 461.00p 478.50p 248769
01/11/2018 479.00p 484.66p 462.00p 474.00p 483824
31/10/2018 477.50p 484.50p 465.00p 478.00p 291989
30/10/2018 470.00p 470.00p 461.50p 467.50p 323891
29/10/2018 464.00p 470.00p 459.00p 469.50p 116960
26/10/2018 470.00p 473.10p 455.50p 457.00p 212184
25/10/2018 465.50p 466.50p 455.50p 466.50p 89315
24/10/2018 480.00p 480.00p 466.00p 473.00p 133509
23/10/2018 486.50p 500.00p 471.00p 477.00p 216534
22/10/2018 499.50p 499.50p 474.00p 485.00p 273189
19/10/2018 485.00p 485.00p 472.39p 476.00p 188771
18/10/2018 464.00p 490.00p 464.00p 476.00p 439255
17/10/2018 425.00p 464.50p 425.00p 462.50p 431769
16/10/2018 405.00p 440.50p 405.00p 437.00p 208721
15/10/2018 401.00p 439.50p 401.00p 431.50p 389959
12/10/2018 401.50p 425.50p 401.50p 418.50p 313337
11/10/2018 415.00p 416.00p 397.00p 415.50p 432364
10/10/2018 440.00p 445.00p 421.50p 421.50p 276227
09/10/2018 450.00p 462.55p 449.00p 451.00p 146319
08/10/2018 466.00p 471.30p 452.50p 460.00p 170810
05/10/2018 470.00p 480.50p 470.00p 472.50p 107541
04/10/2018 480.00p 499.50p 477.00p 480.00p 274922
03/10/2018 488.00p 499.50p 481.00p 496.50p 134052
02/10/2018 491.00p 499.00p 488.00p 490.00p 168239
01/10/2018 490.00p 505.00p 490.00p 495.00p 247549
28/09/2018 496.50p 498.00p 491.00p 495.00p 164320
27/09/2018 502.00p 505.00p 494.50p 498.00p 135159
26/09/2018 510.00p 510.00p 493.50p 500.00p 200410
25/09/2018 513.00p 517.00p 502.00p 507.00p 157789
24/09/2018 505.00p 516.00p 498.12p 513.00p 102651
21/09/2018 500.00p 513.00p 491.50p 507.00p 175197
20/09/2018 491.00p 501.00p 488.50p 499.00p 350089
19/09/2018 475.00p 496.50p 475.00p 493.50p 199069
18/09/2018 479.00p 497.00p 476.08p 489.50p 276252
17/09/2018 484.00p 492.00p 465.00p 480.00p 262069
14/09/2018 482.00p 486.50p 480.00p 482.00p 185406
13/09/2018 465.00p 484.50p 465.00p 484.00p 224535
12/09/2018 490.00p 490.00p 475.50p 479.00p 131577
11/09/2018 471.00p 487.50p 471.00p 476.00p 223677
10/09/2018 469.50p 489.50p 460.00p 488.00p 304119
07/09/2018 450.00p 470.00p 450.00p 461.00p 125558
06/09/2018 450.00p 464.85p 450.00p 461.00p 91808
05/09/2018 465.00p 486.45p 457.99p 466.00p 113078
04/09/2018 490.00p 490.00p 465.00p 467.50p 66779
03/09/2018 464.50p 474.25p 462.25p 470.00p 170105
31/08/2018 461.50p 465.00p 455.66p 465.00p 130045
30/08/2018 474.00p 474.00p 457.00p 463.50p 210675
29/08/2018 479.00p 479.00p 459.00p 466.00p 218071
28/08/2018 480.00p 484.50p 473.50p 480.50p 234307
24/08/2018 489.00p 489.18p 470.00p 480.00p 285999
23/08/2018 479.50p 487.00p 467.73p 480.00p 192676
22/08/2018 459.50p 473.00p 458.50p 472.50p 151210
21/08/2018 440.00p 459.50p 440.00p 457.00p 124458
20/08/2018 438.00p 456.00p 438.00p 448.00p 121303
17/08/2018 434.00p 441.00p 431.73p 440.50p 206815

*Close Price adjusted for both dividends and splits