Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/08/2020 411.00p 420.00p 410.06p 420.00p 3863
07/08/2020 410.00p 415.00p 410.00p 415.00p 2050
06/08/2020 413.00p 414.00p 410.00p 410.00p 7934
05/08/2020 406.00p 413.20p 405.00p 412.00p 1317
04/08/2020 406.00p 415.00p 406.00p 415.00p 469
31/07/2020 405.00p 415.00p 405.00p 415.00p 12171
30/07/2020 405.00p 405.99p 401.00p 405.00p 56535
29/07/2020 406.00p 406.00p 400.00p 400.00p 7462
28/07/2020 405.00p 403.50p 403.50p 403.50p 1827
27/07/2020 405.00p 406.00p 400.00p 403.00p 18279
24/07/2020 400.00p 405.00p 399.01p 405.00p 9624
23/07/2020 393.00p 403.50p 393.00p 395.00p 5804
22/07/2020 400.00p 403.50p 400.00p 402.00p 12041
21/07/2020 401.00p 406.00p 401.00p 406.00p 11833
20/07/2020 401.00p 404.00p 401.00p 403.50p 1899
17/07/2020 402.00p 406.00p 399.00p 400.00p 34606
16/07/2020 401.00p 403.00p 401.00p 402.50p 9037
14/07/2020 397.00p 403.00p 399.00p 401.50p 11025
13/07/2020 397.00p 399.00p 398.50p 398.50p 1382
10/07/2020 397.00p 405.00p 396.00p 400.00p 14524
09/07/2020 396.00p 415.00p 396.00p 404.00p 22828
08/07/2020 405.00p 405.00p 396.00p 396.00p 15470
07/07/2020 407.00p 416.00p 407.00p 416.00p 842
06/07/2020 402.00p 414.75p 401.00p 401.00p 3779
03/07/2020 406.00p 406.00p 400.00p 406.00p 227
02/07/2020 405.00p 405.00p 405.00p 405.00p 74
01/07/2020 405.00p 405.00p 397.00p 400.00p 16367
30/06/2020 402.00p 402.00p 400.00p 400.00p 1760
29/06/2020 400.00p 402.00p 400.00p 400.00p 9775
26/06/2020 400.00p 405.84p 400.00p 400.00p 2240
25/06/2020 415.00p 415.00p 400.00p 402.00p 14676
24/06/2020 410.00p 416.00p 405.00p 416.00p 3284
23/06/2020 400.00p 412.00p 397.00p 403.00p 8130
22/06/2020 411.00p 411.00p 400.00p 400.00p 1270
19/06/2020 400.00p 400.36p 400.00p 400.00p 964
18/06/2020 409.00p 410.00p 391.00p 410.00p 1211
17/06/2020 389.00p 394.20p 388.00p 388.00p 4101
16/06/2020 381.00p 400.00p 381.00p 400.00p 2471
15/06/2020 395.00p 395.00p 390.00p 395.00p 1199089
12/06/2020 392.00p 400.20p 381.00p 392.00p 31835
11/06/2020 392.00p 410.10p 392.00p 401.00p 53316
10/06/2020 403.00p 416.00p 391.00p 416.00p 20116
09/06/2020 362.00p 414.00p 360.00p 404.00p 238585
08/06/2020 362.00p 363.00p 346.60p 359.50p 9743
05/06/2020 358.00p 362.02p 343.00p 347.00p 11580
04/06/2020 353.00p 363.00p 344.00p 348.00p 38672
03/06/2020 345.00p 350.00p 340.00p 347.00p 4762
02/06/2020 342.00p 362.00p 337.00p 337.00p 16019
01/06/2020 345.00p 346.00p 345.00p 345.00p 351
29/05/2020 341.00p 361.50p 341.00p 345.00p 60728
28/05/2020 363.00p 363.00p 345.00p 345.00p 13444
27/05/2020 344.00p 364.00p 344.00p 355.00p 36480
26/05/2020 353.00p 360.00p 342.00p 342.00p 92622
25/05/2020 362.00p 362.60p 341.00p 341.00p 14449
22/05/2020 362.00p 362.60p 341.00p 341.00p 14449
21/05/2020 375.00p 375.00p 348.00p 348.00p 20070
20/05/2020 369.00p 375.00p 355.00p 355.00p 129925
19/05/2020 376.00p 376.00p 355.00p 355.00p 26552
18/05/2020 361.00p 375.40p 355.00p 355.00p 7625
15/05/2020 394.00p 395.92p 361.00p 376.00p 190538
14/05/2020 411.00p 420.00p 392.00p 394.00p 17384
13/05/2020 429.00p 429.00p 413.00p 415.00p 779905
12/05/2020 418.00p 430.00p 416.00p 430.00p 11544
11/05/2020 407.00p 430.00p 406.00p 415.00p 32243
08/05/2020 422.00p 422.00p 410.50p 422.00p 9427
07/05/2020 422.00p 422.00p 410.50p 422.00p 9427
06/05/2020 425.00p 427.20p 410.00p 411.00p 344651
05/05/2020 429.00p 429.00p 420.00p 420.00p 8761
04/05/2020 420.00p 430.00p 420.00p 430.00p 12166
01/05/2020 420.00p 430.00p 410.00p 420.00p 9318
30/04/2020 410.00p 420.00p 410.00p 420.00p 6445
29/04/2020 400.00p 420.00p 400.00p 420.00p 17760
28/04/2020 398.00p 415.00p 398.00p 408.00p 5691
27/04/2020 398.00p 410.00p 398.00p 410.00p 7568
24/04/2020 396.00p 415.00p 396.00p 408.00p 27100
23/04/2020 416.00p 416.00p 394.00p 407.00p 7389
22/04/2020 394.00p 432.00p 394.00p 432.00p 72019
21/04/2020 396.00p 422.00p 380.00p 395.00p 30614
20/04/2020 356.00p 395.00p 356.00p 390.00p 52637
17/04/2020 380.00p 380.00p 356.00p 361.00p 20310
16/04/2020 411.00p 420.00p 385.00p 385.00p 15261
15/04/2020 438.00p 450.00p 403.00p 415.00p 15300
14/04/2020 446.00p 456.00p 435.86p 456.00p 23619
09/04/2020 406.00p 459.00p 393.00p 459.00p 41619
08/04/2020 366.00p 409.00p 360.00p 393.00p 91795
07/04/2020 325.00p 374.00p 317.00p 366.00p 46376
06/04/2020 324.00p 324.00p 315.00p 315.00p 19130
03/04/2020 319.00p 325.00p 306.00p 313.00p 33168
02/04/2020 313.00p 336.00p 308.74p 335.00p 22707
01/04/2020 305.00p 313.00p 296.00p 310.00p 12622
31/03/2020 285.00p 313.00p 285.00p 293.00p 52997
30/03/2020 284.00p 297.00p 274.00p 290.00p 39305
27/03/2020 278.00p 292.00p 272.00p 275.00p 39013
26/03/2020 266.00p 275.00p 254.00p 266.00p 70312
25/03/2020 252.00p 270.00p 252.00p 270.00p 71639
24/03/2020 238.00p 254.00p 235.00p 241.00p 19287
23/03/2020 263.00p 312.48p 214.00p 237.00p 200831
20/03/2020 240.00p 264.00p 240.00p 260.00p 202407
19/03/2020 289.00p 304.00p 243.60p 249.00p 146632
18/03/2020 370.00p 370.00p 298.12p 302.00p 15491
17/03/2020 385.00p 391.78p 372.00p 382.00p 111161
16/03/2020 456.00p 456.00p 388.00p 400.00p 463375
13/03/2020 443.00p 450.00p 422.00p 444.00p 248177
12/03/2020 447.00p 457.00p 440.00p 450.00p 129699
11/03/2020 455.00p 489.00p 450.00p 480.00p 2431
10/03/2020 463.00p 479.00p 458.47p 472.00p 520054
09/03/2020 451.00p 465.00p 451.00p 460.00p 5834
06/03/2020 484.00p 500.00p 481.00p 487.00p 4372
05/03/2020 499.00p 499.00p 481.00p 490.00p 248240
04/03/2020 489.00p 506.00p 471.00p 500.00p 4205
03/03/2020 506.00p 506.00p 468.95p 500.00p 295547
02/03/2020 530.00p 552.00p 530.00p 530.00p 303642
28/02/2020 552.00p 556.00p 540.00p 550.00p 225182
27/02/2020 546.00p 580.00p 546.00p 576.00p 2023
26/02/2020 588.00p 588.00p 562.00p 570.00p 104650
25/02/2020 588.00p 600.00p 582.00p 590.00p 98541
24/02/2020 572.00p 592.00p 570.00p 584.00p 52092
21/02/2020 594.00p 612.00p 576.00p 594.00p 43700
20/02/2020 594.00p 614.00p 594.00p 614.00p 4781
19/02/2020 592.00p 610.00p 592.00p 604.00p 304769
18/02/2020 590.00p 610.00p 588.00p 606.00p 5180
17/02/2020 600.00p 612.00p 600.00p 612.00p 14555
14/02/2020 584.00p 608.00p 582.00p 604.00p 32627
13/02/2020 600.00p 604.00p 599.00p 602.00p 11927
12/02/2020 602.00p 614.00p 602.00p 602.00p 9305
11/02/2020 592.00p 612.00p 592.00p 602.00p 63957
10/02/2020 608.00p 610.00p 590.00p 610.00p 2492
07/02/2020 608.00p 610.00p 600.00p 610.00p 12054
06/02/2020 582.00p 608.00p 582.00p 600.00p 6193
05/02/2020 608.00p 610.00p 592.00p 610.00p 557
04/02/2020 582.00p 610.00p 582.00p 610.00p 7628
03/02/2020 600.00p 608.00p 588.00p 596.00p 9178
31/01/2020 592.00p 608.00p 592.00p 600.00p 5542
30/01/2020 586.00p 608.00p 586.00p 592.00p 9641
29/01/2020 600.00p 602.00p 592.80p 596.00p 4449
28/01/2020 600.00p 600.00p 588.00p 588.00p 545
27/01/2020 602.00p 602.00p 580.00p 580.00p 1588
24/01/2020 582.00p 606.00p 580.00p 580.00p 3797
23/01/2020 598.00p 600.00p 590.00p 596.00p 6564
22/01/2020 598.00p 600.00p 582.00p 596.00p 12816
21/01/2020 594.00p 598.00p 586.00p 598.00p 5530
20/01/2020 598.00p 598.00p 586.00p 592.00p 4085
17/01/2020 586.00p 598.00p 580.00p 582.00p 47110
16/01/2020 588.00p 590.00p 570.00p 586.00p 255125
15/01/2020 590.00p 590.00p 565.30p 590.00p 5425
14/01/2020 572.00p 590.00p 564.00p 590.00p 20628
13/01/2020 584.00p 590.00p 564.00p 580.00p 1179
10/01/2020 562.00p 590.00p 558.88p 562.00p 20028
09/01/2020 552.00p 560.00p 502.00p 560.00p 87660
08/01/2020 562.00p 582.00p 562.00p 582.00p 10428
07/01/2020 562.00p 582.72p 562.00p 576.00p 39475
06/01/2020 590.00p 595.00p 573.76p 580.00p 7959
03/01/2020 556.00p 586.00p 554.00p 568.00p 22000
02/01/2020 562.00p 578.00p 556.00p 556.00p 9988
31/12/2019 570.00p 578.00p 556.00p 556.00p 1155
30/12/2019 590.00p 590.00p 572.00p 580.00p 54589
27/12/2019 570.00p 596.00p 570.00p 590.00p 3112
24/12/2019 588.00p 590.00p 570.00p 570.00p 1271
23/12/2019 590.00p 590.00p 559.60p 590.00p 13065
20/12/2019 560.00p 598.00p 556.00p 598.00p 18233
19/12/2019 562.00p 576.00p 554.00p 554.00p 9345
18/12/2019 560.00p 574.40p 552.00p 562.00p 21001
17/12/2019 564.00p 576.00p 555.00p 576.00p 10410
16/12/2019 550.00p 574.00p 548.40p 564.00p 26400
13/12/2019 532.00p 560.00p 530.00p 554.00p 27052
12/12/2019 548.00p 548.00p 510.00p 526.00p 3068
11/12/2019 540.00p 540.00p 528.00p 528.00p 9074
10/12/2019 544.00p 544.00p 516.00p 524.00p 20291
09/12/2019 534.00p 536.00p 520.00p 534.00p 32126
06/12/2019 528.00p 550.00p 504.32p 514.00p 7118
05/12/2019 506.00p 530.00p 506.00p 517.00p 542296
04/12/2019 490.00p 527.33p 490.00p 498.00p 1896
03/12/2019 502.00p 526.00p 500.00p 500.00p 4714
02/12/2019 524.00p 525.40p 502.00p 510.00p 3262
29/11/2019 518.00p 518.00p 507.60p 510.00p 3878
28/11/2019 510.00p 528.00p 510.00p 512.00p 63173
27/11/2019 520.00p 530.00p 512.00p 512.00p 9079
26/11/2019 490.00p 520.00p 481.00p 504.00p 10171
25/11/2019 499.00p 500.00p 490.00p 490.00p 4943
22/11/2019 491.00p 502.00p 490.00p 495.00p 1332
21/11/2019 500.00p 504.00p 495.00p 495.00p 7529
20/11/2019 481.00p 498.50p 480.50p 491.00p 31562
19/11/2019 510.00p 512.00p 496.50p 496.50p 4836
18/11/2019 510.00p 510.00p 488.00p 500.00p 6272
15/11/2019 500.00p 500.00p 495.00p 495.00p 13858
14/11/2019 498.00p 510.00p 492.00p 492.00p 2866
13/11/2019 506.00p 510.00p 498.00p 498.00p 15078
12/11/2019 506.00p 512.00p 500.00p 500.00p 12178
11/11/2019 500.00p 525.40p 500.00p 500.00p 11850
08/11/2019 524.00p 528.00p 504.00p 520.00p 20960
07/11/2019 524.00p 530.00p 506.00p 530.00p 12463
06/11/2019 522.00p 524.00p 504.60p 524.00p 16795
05/11/2019 528.00p 528.00p 506.00p 516.00p 17246
04/11/2019 524.00p 538.00p 524.00p 530.00p 2686
01/11/2019 538.00p 538.00p 510.03p 530.00p 12847
31/10/2019 538.00p 538.00p 524.00p 530.00p 1613
30/10/2019 518.00p 536.00p 512.00p 520.00p 12965
29/10/2019 528.00p 538.00p 520.00p 538.00p 3652
28/10/2019 530.00p 532.00p 516.00p 516.00p 11027
25/10/2019 510.00p 530.00p 488.00p 522.00p 18412

*Close Price adjusted for both dividends and splits