Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Robert Walters

Date Open High Low Close* Volume
03/12/2014 274.00p 277.94p 270.00p 273.00p 200089
02/12/2014 275.00p 282.00p 275.00p 282.00p 15858
01/12/2014 277.25p 277.25p 274.62p 274.62p 163333
28/11/2014 281.25p 283.00p 278.50p 278.50p 19158
27/11/2014 282.00p 283.23p 281.00p 281.00p 2482
26/11/2014 284.75p 284.75p 279.81p 283.25p 6791
25/11/2014 283.25p 284.25p 281.75p 282.25p 9136
24/11/2014 283.50p 286.00p 280.00p 280.00p 309108
21/11/2014 283.75p 285.00p 280.00p 280.00p 22703
20/11/2014 280.00p 283.25p 280.00p 280.00p 123391
19/11/2014 282.75p 282.75p 280.00p 280.00p 736
18/11/2014 285.00p 285.00p 285.00p 285.00p 1883
17/11/2014 285.00p 285.63p 285.00p 285.63p 0
14/11/2014 285.00p 288.50p 285.00p 285.00p 6372
13/11/2014 289.31p 290.90p 288.75p 288.75p 1794
12/11/2014 286.50p 289.75p 286.50p 289.75p 713
11/11/2014 287.00p 291.75p 287.00p 287.00p 38357
10/11/2014 287.00p 290.00p 287.00p 290.00p 1117
07/11/2014 286.50p 286.50p 286.50p 286.50p 43084
06/11/2014 285.00p 286.50p 285.00p 286.50p 69759
05/11/2014 290.00p 292.00p 285.00p 289.50p 32402
04/11/2014 290.00p 290.00p 283.75p 284.50p 2440
03/11/2014 289.75p 289.75p 287.88p 289.75p 581
31/10/2014 287.75p 289.00p 283.50p 288.75p 974675
30/10/2014 283.75p 284.50p 283.75p 284.50p 26
29/10/2014 279.75p 283.50p 277.30p 279.50p 4183
28/10/2014 276.25p 280.00p 276.25p 278.50p 118834
27/10/2014 278.00p 280.87p 276.00p 276.00p 5958
24/10/2014 279.00p 282.00p 279.00p 280.50p 21887
23/10/2014 279.00p 282.75p 279.00p 279.00p 98050
22/10/2014 288.75p 288.75p 280.00p 280.00p 18974
21/10/2014 288.50p 288.50p 284.50p 287.00p 400
20/10/2014 289.00p 289.00p 285.25p 288.00p 7422
17/10/2014 279.00p 289.50p 279.00p 289.50p 325621
16/10/2014 287.25p 288.00p 280.00p 280.25p 19918
15/10/2014 287.25p 291.75p 287.25p 289.00p 39011
14/10/2014 287.25p 291.00p 287.25p 291.00p 27594
13/10/2014 291.25p 291.75p 289.50p 289.50p 208124
10/10/2014 298.00p 298.00p 293.75p 293.75p 14733
09/10/2014 302.00p 302.00p 296.00p 297.75p 23702
08/10/2014 301.25p 301.25p 293.75p 295.50p 77330
07/10/2014 313.00p 313.00p 301.50p 303.75p 110649
06/10/2014 304.00p 304.00p 302.00p 302.75p 34421
03/10/2014 302.75p 305.19p 300.75p 300.75p 49896
02/10/2014 310.00p 310.00p 301.00p 302.75p 468633
01/10/2014 303.00p 304.25p 302.50p 302.50p 18124
30/09/2014 310.00p 310.00p 298.75p 302.50p 116384
29/09/2014 300.00p 301.25p 300.00p 300.00p 604
26/09/2014 303.00p 303.00p 300.75p 300.75p 2723
25/09/2014 304.25p 305.50p 303.00p 303.00p 3806
24/09/2014 307.00p 314.75p 303.00p 305.00p 263468
23/09/2014 309.00p 313.50p 307.00p 309.00p 11181
22/09/2014 309.25p 311.75p 308.50p 308.50p 20410
19/09/2014 311.75p 311.75p 309.50p 311.50p 350790
18/09/2014 312.75p 314.25p 310.25p 312.50p 778
17/09/2014 320.00p 320.00p 311.00p 316.75p 16648
16/09/2014 317.00p 317.00p 311.75p 316.50p 603386
15/09/2014 313.25p 316.50p 313.00p 314.75p 26213
12/09/2014 310.50p 314.75p 310.50p 311.00p 137874
11/09/2014 314.00p 314.00p 308.50p 311.25p 476997
10/09/2014 317.00p 317.00p 311.50p 315.00p 351883
09/09/2014 311.00p 317.00p 310.25p 315.00p 7146
08/09/2014 310.75p 311.50p 310.50p 311.50p 3859
05/09/2014 310.00p 310.75p 309.50p 309.50p 25697
04/09/2014 310.00p 313.50p 310.00p 310.75p 1491939
03/09/2014 310.00p 311.37p 310.00p 311.37p 129969
02/09/2014 316.00p 316.50p 310.80p 311.25p 676440
01/09/2014 318.00p 318.00p 310.00p 311.00p 1517411
29/08/2014 313.00p 316.00p 312.00p 314.00p 13923
28/08/2014 317.00p 317.75p 316.00p 317.75p 14000
27/08/2014 320.00p 320.00p 315.00p 316.50p 14628
26/08/2014 319.75p 319.75p 317.50p 318.50p 7946
22/08/2014 318.25p 318.25p 316.75p 317.50p 12123
21/08/2014 317.75p 318.50p 317.00p 318.50p 4365
20/08/2014 316.75p 320.00p 310.50p 320.00p 44656
19/08/2014 320.00p 320.00p 316.75p 316.75p 72722
18/08/2014 312.75p 320.00p 312.75p 320.00p 2408
15/08/2014 317.00p 319.10p 313.50p 313.50p 1386
14/08/2014 320.00p 320.00p 315.00p 316.00p 462879
13/08/2014 315.50p 320.00p 312.00p 320.00p 49964
12/08/2014 319.50p 322.00p 317.74p 322.00p 67504
11/08/2014 314.00p 321.75p 314.00p 318.50p 28302
08/08/2014 312.00p 317.50p 312.00p 314.75p 61774
07/08/2014 317.00p 317.00p 312.15p 315.00p 9950
06/08/2014 317.00p 319.00p 315.00p 316.00p 2394
05/08/2014 321.00p 322.00p 316.75p 319.00p 77733
04/08/2014 321.00p 321.75p 315.00p 321.13p 94671
01/08/2014 315.50p 318.47p 315.00p 315.00p 15184
31/07/2014 313.25p 318.50p 313.00p 313.00p 4698
30/07/2014 314.00p 318.75p 313.00p 318.50p 28208
29/07/2014 315.00p 315.00p 313.00p 313.00p 44156
28/07/2014 312.00p 314.00p 312.00p 313.00p 37063
25/07/2014 312.00p 313.00p 312.00p 312.00p 4621
24/07/2014 312.00p 315.00p 312.00p 314.75p 780677
23/07/2014 308.75p 315.00p 308.00p 315.00p 3142
22/07/2014 312.25p 313.50p 308.00p 308.00p 1018
21/07/2014 306.75p 309.25p 305.00p 308.00p 5068
18/07/2014 305.50p 306.50p 302.00p 305.00p 7407
17/07/2014 302.00p 314.75p 302.00p 302.00p 4920
16/07/2014 314.00p 314.75p 312.00p 314.75p 4999
15/07/2014 314.75p 315.00p 306.75p 306.75p 42024
14/07/2014 310.75p 312.12p 307.00p 307.00p 24681
11/07/2014 309.25p 310.75p 307.00p 307.00p 4321
10/07/2014 312.75p 313.25p 307.00p 307.50p 64277
09/07/2014 314.75p 316.00p 312.00p 313.00p 7501
08/07/2014 315.00p 321.44p 315.00p 316.00p 7288
07/07/2014 316.50p 318.13p 315.25p 315.25p 9713
04/07/2014 310.00p 311.50p 308.75p 311.50p 91
03/07/2014 309.00p 310.00p 308.75p 309.63p 887
02/07/2014 312.00p 313.50p 304.50p 304.50p 12015
01/07/2014 309.75p 309.75p 304.50p 304.50p 772
30/06/2014 304.75p 308.00p 304.75p 307.25p 35443
27/06/2014 308.75p 309.50p 307.00p 308.00p 1316
26/06/2014 314.00p 314.00p 308.00p 309.50p 1048
25/06/2014 314.00p 314.00p 304.75p 304.75p 30525
24/06/2014 304.50p 307.75p 304.50p 304.50p 132
23/06/2014 306.50p 308.81p 304.50p 304.50p 2497
20/06/2014 310.25p 311.00p 304.00p 304.00p 33607
19/06/2014 308.75p 310.75p 307.50p 310.75p 11500
18/06/2014 305.75p 307.75p 305.50p 307.75p 1486
17/06/2014 312.25p 313.00p 300.33p 302.00p 18179
16/06/2014 308.50p 309.50p 306.75p 306.75p 18370
13/06/2014 308.50p 311.50p 306.00p 308.25p 88059
12/06/2014 311.25p 316.50p 309.00p 309.00p 10611
11/06/2014 310.75p 316.75p 310.00p 316.50p 1241117
10/06/2014 310.75p 314.15p 310.00p 310.00p 2018
09/06/2014 315.75p 316.50p 314.00p 314.00p 329486
06/06/2014 316.00p 319.25p 310.00p 310.00p 45857
05/06/2014 315.75p 316.00p 310.00p 310.00p 9059
04/06/2014 313.50p 315.81p 310.00p 310.00p 13064
03/06/2014 314.00p 317.75p 310.00p 310.00p 15591
02/06/2014 317.50p 317.75p 317.50p 317.75p 724
30/05/2014 317.00p 319.00p 314.00p 314.00p 53316
29/05/2014 319.00p 320.00p 315.50p 319.00p 12463
28/05/2014 318.50p 318.50p 315.50p 315.50p 504
27/05/2014 318.75p 318.75p 311.75p 313.75p 0
23/05/2014 318.75p 318.75p 311.75p 312.00p 2873
22/05/2014 316.00p 316.00p 308.00p 308.00p 2576
21/05/2014 310.25p 315.25p 307.00p 307.00p 7559
20/05/2014 315.00p 317.25p 311.00p 311.00p 5225
19/05/2014 319.50p 319.50p 317.25p 317.25p 1500
16/05/2014 318.00p 318.00p 316.00p 316.00p 353
15/05/2014 316.00p 319.00p 315.00p 318.00p 22267
14/05/2014 319.00p 320.00p 317.00p 317.00p 6486
13/05/2014 320.00p 320.00p 316.00p 317.00p 11018
12/05/2014 315.00p 320.24p 310.00p 319.00p 25698
09/05/2014 310.00p 313.25p 308.00p 310.00p 11205
08/05/2014 308.50p 311.00p 307.00p 308.00p 18106
07/05/2014 307.75p 312.50p 305.00p 306.00p 22518
06/05/2014 317.00p 319.00p 302.00p 302.00p 28113
02/05/2014 320.00p 320.00p 319.00p 319.00p 3385
01/05/2014 320.00p 321.00p 319.00p 320.00p 0
30/04/2014 320.00p 321.00p 319.00p 319.00p 24886
29/04/2014 318.25p 321.00p 318.25p 319.50p 36762
28/04/2014 323.50p 323.50p 318.00p 320.00p 41249
25/04/2014 320.25p 320.25p 320.00p 320.00p 53457
24/04/2014 323.75p 323.75p 318.50p 320.00p 191300
23/04/2014 325.00p 327.75p 320.25p 321.00p 18566
22/04/2014 317.25p 328.00p 317.25p 320.00p 16018
17/04/2014 324.00p 324.29p 324.00p 324.00p 1120
16/04/2014 315.25p 325.00p 315.00p 323.50p 23283
15/04/2014 323.00p 324.00p 313.00p 315.00p 227208
14/04/2014 324.00p 329.25p 324.00p 324.00p 2370
11/04/2014 326.25p 332.50p 326.00p 329.25p 864696
10/04/2014 330.00p 335.00p 328.50p 330.00p 3189
09/04/2014 327.25p 335.50p 327.00p 328.50p 25146
08/04/2014 336.00p 337.00p 328.00p 328.00p 46516
07/04/2014 331.50p 334.63p 330.00p 331.00p 43600
04/04/2014 331.50p 335.00p 331.25p 334.63p 12491
03/04/2014 332.00p 337.06p 330.00p 333.00p 13989
02/04/2014 329.00p 340.73p 329.00p 332.00p 73704
01/04/2014 314.75p 329.00p 313.00p 329.00p 111668
31/03/2014 309.75p 314.75p 305.00p 314.75p 58026
28/03/2014 313.00p 313.00p 305.00p 305.00p 15263
27/03/2014 307.25p 311.00p 305.00p 311.00p 1742
26/03/2014 315.25p 322.00p 310.00p 310.00p 12570
25/03/2014 324.75p 325.00p 317.00p 322.00p 26222
24/03/2014 328.00p 328.00p 321.50p 322.00p 7540
21/03/2014 328.00p 330.00p 327.00p 327.00p 54236
20/03/2014 330.00p 331.33p 328.00p 328.00p 10265
19/03/2014 341.75p 342.00p 335.25p 335.50p 68731
18/03/2014 333.00p 335.00p 330.77p 332.00p 11055
17/03/2014 338.00p 341.00p 337.00p 337.75p 6659
14/03/2014 345.25p 345.50p 338.00p 341.00p 9973
13/03/2014 345.00p 350.00p 344.75p 345.00p 825757
12/03/2014 345.25p 351.00p 342.00p 342.00p 22607
11/03/2014 345.00p 345.00p 345.00p 345.00p 10
10/03/2014 355.00p 355.00p 346.64p 350.00p 1823
07/03/2014 355.00p 359.00p 345.75p 350.00p 34786
06/03/2014 359.75p 360.00p 355.25p 359.00p 6466
05/03/2014 358.00p 363.00p 352.00p 360.00p 59376
04/03/2014 359.50p 362.75p 350.25p 357.00p 12696
03/03/2014 358.00p 361.75p 351.00p 353.00p 10124
28/02/2014 348.00p 358.00p 346.00p 358.00p 50799
27/02/2014 347.00p 347.00p 347.00p 347.00p 1206
26/02/2014 349.75p 350.00p 340.00p 345.00p 3636
25/02/2014 347.25p 347.75p 340.00p 340.00p 1322
24/02/2014 348.75p 348.75p 348.75p 348.75p 2170
21/02/2014 349.75p 350.00p 346.00p 348.75p 3734
20/02/2014 348.75p 350.00p 341.86p 350.00p 23721

*Close Price adjusted for both dividends and splits