RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/09/2016 249.75p 250.00p 240.55p 249.50p 47509
22/09/2016 250.00p 252.90p 242.25p 250.00p 190460
21/09/2016 249.75p 250.00p 245.00p 246.75p 61983
20/09/2016 246.25p 249.75p 238.97p 246.25p 73305
19/09/2016 250.00p 250.63p 235.25p 245.50p 137634
16/09/2016 250.00p 252.90p 235.75p 250.00p 204512
15/09/2016 249.75p 250.00p 243.10p 249.00p 66306
14/09/2016 235.25p 250.00p 235.25p 248.00p 42944
13/09/2016 233.25p 249.00p 233.25p 240.00p 45593
12/09/2016 249.75p 249.75p 233.25p 244.50p 141289
09/09/2016 246.00p 251.75p 240.35p 243.50p 18517
08/09/2016 252.50p 252.50p 240.35p 249.50p 27362
07/09/2016 252.50p 255.00p 240.35p 251.50p 105659
06/09/2016 240.25p 254.25p 240.25p 249.75p 399126
05/09/2016 259.75p 259.75p 240.44p 255.50p 21224
02/09/2016 250.25p 257.38p 244.00p 244.00p 31783
01/09/2016 250.25p 257.00p 250.00p 252.25p 53331
31/08/2016 258.25p 270.00p 250.75p 259.00p 109548
30/08/2016 254.75p 270.00p 245.00p 260.00p 290910
26/08/2016 249.50p 258.00p 240.25p 255.00p 80757
25/08/2016 249.75p 254.75p 242.25p 250.00p 241681
24/08/2016 249.75p 250.96p 246.85p 249.75p 65607
23/08/2016 245.00p 250.00p 242.44p 249.50p 315314
22/08/2016 240.50p 259.75p 240.25p 245.00p 34705
19/08/2016 249.75p 252.00p 238.88p 248.25p 384302
18/08/2016 245.00p 250.00p 237.50p 250.00p 46872
17/08/2016 251.25p 252.00p 245.57p 249.50p 227779
16/08/2016 252.25p 252.50p 247.84p 249.75p 93221
15/08/2016 254.75p 254.75p 240.10p 247.50p 129216
12/08/2016 254.75p 254.75p 241.00p 251.50p 211663
11/08/2016 254.75p 254.75p 240.85p 247.50p 23209
10/08/2016 245.25p 253.75p 240.50p 241.75p 290678
09/08/2016 254.75p 254.75p 248.00p 250.00p 19870
08/08/2016 253.25p 255.00p 245.30p 250.00p 94430
05/08/2016 245.25p 254.75p 233.00p 249.75p 278457
04/08/2016 259.75p 259.75p 245.00p 250.75p 44815
03/08/2016 264.75p 264.75p 246.27p 252.00p 55207
02/08/2016 259.75p 259.75p 245.00p 249.50p 22058
01/08/2016 250.25p 261.12p 249.89p 251.00p 66726
29/07/2016 259.50p 259.65p 251.82p 259.50p 16992
28/07/2016 264.75p 266.44p 250.25p 252.25p 79039
27/07/2016 264.75p 264.75p 246.00p 253.25p 80023
26/07/2016 264.00p 265.00p 246.00p 246.50p 16555
25/07/2016 250.50p 262.00p 250.25p 256.75p 245572
22/07/2016 265.00p 270.00p 255.00p 261.75p 73302
21/07/2016 254.00p 265.00p 252.50p 261.00p 63831
20/07/2016 226.00p 254.00p 225.75p 251.00p 88927
19/07/2016 225.25p 239.75p 225.00p 228.50p 116557
18/07/2016 234.75p 235.00p 225.00p 234.25p 82609
15/07/2016 245.00p 245.00p 225.75p 236.50p 73542
14/07/2016 230.00p 239.60p 225.00p 228.25p 51330
13/07/2016 225.25p 239.95p 225.25p 235.00p 45795
12/07/2016 225.75p 238.58p 225.75p 232.00p 23752
11/07/2016 229.75p 237.00p 225.25p 234.00p 96295
08/07/2016 220.25p 229.00p 220.00p 226.50p 35716
07/07/2016 229.75p 230.00p 220.00p 227.00p 44717
06/07/2016 225.25p 233.56p 215.25p 223.25p 78937
05/07/2016 228.25p 232.00p 220.00p 226.50p 138780
04/07/2016 220.25p 235.00p 219.98p 233.00p 84776
01/07/2016 225.00p 229.51p 217.25p 219.25p 127257
30/06/2016 224.75p 224.75p 213.88p 223.00p 93471
29/06/2016 223.75p 225.00p 210.00p 222.25p 521818
28/06/2016 212.00p 224.00p 212.00p 215.00p 121388
27/06/2016 230.25p 238.54p 210.00p 213.00p 107067
24/06/2016 220.25p 243.26p 218.94p 237.75p 59384
23/06/2016 242.75p 244.38p 232.39p 243.00p 44947
22/06/2016 242.75p 242.75p 234.00p 239.75p 178090
21/06/2016 230.00p 239.00p 230.00p 237.63p 180897
20/06/2016 243.25p 243.25p 235.28p 241.25p 53651
17/06/2016 215.00p 241.25p 215.00p 241.25p 513011
16/06/2016 214.50p 224.75p 210.75p 219.50p 81157
15/06/2016 215.00p 223.35p 211.00p 217.00p 174643
14/06/2016 237.50p 237.50p 212.00p 218.75p 162851
13/06/2016 225.00p 241.19p 225.00p 233.75p 51393
10/06/2016 220.00p 233.00p 220.00p 232.00p 54823
09/06/2016 230.00p 241.19p 220.00p 231.25p 69092
08/06/2016 230.00p 245.00p 228.87p 230.00p 158723
07/06/2016 234.50p 236.00p 228.50p 231.75p 562029
06/06/2016 234.25p 234.25p 229.75p 230.50p 107464
03/06/2016 234.25p 234.50p 230.25p 233.12p 96513
02/06/2016 230.25p 234.17p 227.78p 230.00p 183778
01/06/2016 230.00p 232.00p 222.30p 231.00p 53346
31/05/2016 227.00p 227.00p 217.50p 220.00p 608514
27/05/2016 215.00p 227.00p 215.00p 221.50p 21264
26/05/2016 223.00p 227.00p 217.76p 226.75p 131319
25/05/2016 220.90p 222.00p 218.00p 220.62p 171527
24/05/2016 224.50p 225.00p 217.67p 221.75p 23691
23/05/2016 221.75p 222.00p 217.60p 220.50p 127917
20/05/2016 220.25p 224.75p 215.00p 215.00p 218810
19/05/2016 218.00p 224.25p 215.25p 216.50p 45774
18/05/2016 223.00p 224.85p 215.25p 216.75p 123304
17/05/2016 222.15p 223.45p 218.30p 221.00p 143286
16/05/2016 238.75p 238.75p 220.00p 220.00p 126073
13/05/2016 225.25p 246.25p 215.00p 230.50p 133714
12/05/2016 230.50p 240.00p 225.25p 231.25p 208984
11/05/2016 224.50p 234.00p 224.50p 231.75p 21747
10/05/2016 225.00p 234.79p 221.81p 227.50p 83828
09/05/2016 221.00p 232.41p 221.00p 221.75p 48416
06/05/2016 225.00p 235.00p 218.18p 230.75p 29102
05/05/2016 220.00p 223.62p 205.00p 222.75p 383702
04/05/2016 239.75p 239.75p 220.75p 220.75p 66856
03/05/2016 232.50p 239.70p 227.05p 228.75p 49630
29/04/2016 235.00p 245.00p 230.00p 235.00p 90255
28/04/2016 244.00p 244.00p 236.00p 243.50p 123904
27/04/2016 244.25p 244.72p 238.25p 238.25p 60626
26/04/2016 244.00p 244.50p 239.25p 240.50p 386966
25/04/2016 237.25p 244.00p 230.30p 243.50p 82337
22/04/2016 230.00p 235.75p 230.00p 232.00p 199087
21/04/2016 239.00p 239.00p 232.96p 238.00p 73783
20/04/2016 230.00p 239.00p 227.15p 232.75p 656574
19/04/2016 236.50p 239.00p 225.25p 230.75p 187994
18/04/2016 235.50p 243.75p 225.00p 231.00p 99419
15/04/2016 236.00p 244.20p 235.40p 235.50p 477689
14/04/2016 245.00p 249.93p 240.00p 240.00p 345040
13/04/2016 245.00p 248.75p 235.00p 243.50p 554949
12/04/2016 230.00p 245.00p 223.18p 245.00p 444881
11/04/2016 210.00p 230.00p 210.00p 230.00p 333439
08/04/2016 205.00p 215.00p 205.00p 215.00p 51224
07/04/2016 210.75p 215.00p 204.03p 214.50p 75393
06/04/2016 201.25p 210.00p 201.25p 209.50p 114508
05/04/2016 204.25p 210.00p 203.00p 206.00p 68017
04/04/2016 203.25p 212.25p 201.60p 210.00p 341050
01/04/2016 207.00p 213.00p 202.27p 203.50p 59914
31/03/2016 209.75p 209.75p 198.75p 207.75p 42121
30/03/2016 209.00p 209.00p 202.00p 202.00p 24386
29/03/2016 202.25p 210.00p 198.00p 208.00p 79404
24/03/2016 200.25p 203.75p 198.00p 198.00p 417365
23/03/2016 200.00p 205.00p 200.00p 202.75p 80766
22/03/2016 207.75p 207.75p 198.00p 200.00p 55799
21/03/2016 200.25p 208.00p 200.00p 200.00p 709052
18/03/2016 207.25p 215.00p 200.00p 200.00p 63373
17/03/2016 200.25p 214.75p 200.25p 208.25p 45974
16/03/2016 202.00p 209.00p 200.00p 200.00p 147907
15/03/2016 206.25p 215.70p 200.00p 203.00p 96272
14/03/2016 219.75p 219.75p 211.00p 212.50p 28797
11/03/2016 211.00p 219.00p 208.58p 211.75p 118470
10/03/2016 214.75p 216.00p 205.30p 216.00p 113885
09/03/2016 209.00p 215.00p 200.50p 211.75p 104035
08/03/2016 208.25p 210.00p 200.30p 209.50p 110680
07/03/2016 206.00p 210.00p 200.30p 209.25p 77392
04/03/2016 198.75p 210.00p 198.75p 204.75p 270062
03/03/2016 204.75p 205.00p 196.55p 199.00p 46440
02/03/2016 202.00p 202.25p 200.00p 200.00p 23139
01/03/2016 206.25p 207.44p 201.00p 202.50p 219915
29/02/2016 204.00p 208.00p 201.00p 206.00p 56260
26/02/2016 207.75p 208.50p 200.25p 204.63p 47136
25/02/2016 200.25p 207.75p 200.25p 200.50p 23806
24/02/2016 205.00p 208.00p 200.00p 204.00p 444731
23/02/2016 200.25p 205.00p 200.25p 203.00p 39930
22/02/2016 205.00p 205.00p 198.18p 202.25p 35420
19/02/2016 200.25p 204.75p 194.61p 203.25p 859951
18/02/2016 195.31p 199.00p 192.30p 195.38p 12134
17/02/2016 192.25p 204.75p 192.25p 194.75p 74166
16/02/2016 199.75p 200.00p 197.25p 197.75p 67298
15/02/2016 204.75p 204.75p 195.75p 195.75p 70849
12/02/2016 205.25p 205.25p 190.00p 190.00p 86933
11/02/2016 206.75p 206.75p 203.00p 203.00p 14215
10/02/2016 200.00p 205.00p 198.25p 205.00p 261843
09/02/2016 205.00p 220.00p 180.00p 196.00p 6548036
08/02/2016 192.00p 192.00p 188.13p 189.50p 56929
05/02/2016 187.25p 192.97p 185.00p 188.50p 369014
04/02/2016 187.25p 194.75p 187.25p 189.75p 10080
03/02/2016 187.50p 195.15p 187.50p 192.75p 32081
02/02/2016 197.25p 203.49p 183.25p 190.50p 38412
01/02/2016 195.25p 205.00p 195.25p 198.25p 61611
29/01/2016 198.00p 205.00p 195.00p 200.75p 39105
28/01/2016 188.00p 202.50p 186.50p 197.75p 45463
27/01/2016 193.00p 195.00p 190.25p 190.75p 177523
26/01/2016 193.25p 198.33p 193.00p 194.25p 67185
25/01/2016 192.00p 197.21p 187.25p 193.00p 129418
22/01/2016 198.00p 200.00p 192.91p 199.25p 86823
21/01/2016 195.00p 200.00p 185.25p 192.00p 38824
20/01/2016 187.25p 194.00p 187.25p 188.00p 37764
19/01/2016 187.25p 197.60p 187.25p 190.50p 315684
18/01/2016 190.25p 193.60p 185.00p 188.00p 97249
15/01/2016 192.25p 195.95p 192.25p 193.00p 17386
14/01/2016 199.75p 199.75p 190.42p 199.50p 35716
13/01/2016 205.00p 205.00p 194.54p 197.75p 23536
12/01/2016 198.00p 198.00p 192.25p 192.75p 94079
11/01/2016 200.00p 200.00p 192.00p 195.00p 67031
08/01/2016 200.00p 200.00p 193.00p 196.75p 96330
07/01/2016 199.50p 201.25p 194.00p 195.50p 65936
06/01/2016 205.00p 211.75p 190.25p 199.00p 111797
05/01/2016 214.75p 214.75p 205.20p 205.25p 38096
04/01/2016 205.25p 215.00p 205.25p 208.75p 182062
31/12/2015 210.95p 210.95p 208.75p 210.25p 2300
30/12/2015 207.00p 214.12p 206.15p 208.75p 105214
29/12/2015 206.75p 206.75p 200.50p 204.50p 35731
24/12/2015 211.75p 211.75p 200.10p 202.50p 19693
23/12/2015 220.00p 220.00p 207.00p 207.00p 198390
22/12/2015 220.00p 220.00p 212.50p 218.50p 17003
21/12/2015 212.75p 220.00p 212.75p 219.50p 35448
18/12/2015 219.50p 220.00p 212.50p 216.13p 120440
17/12/2015 220.00p 220.00p 210.00p 212.50p 21027
16/12/2015 219.75p 220.00p 212.67p 214.75p 47881
15/12/2015 219.75p 220.00p 210.25p 214.75p 115611
14/12/2015 214.50p 219.39p 206.00p 215.00p 77417
11/12/2015 218.00p 218.00p 210.25p 213.50p 106610
10/12/2015 213.00p 218.00p 207.94p 217.25p 17293
09/12/2015 220.00p 220.00p 205.25p 208.75p 88505

*Close Price adjusted for both dividends and splits