RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/12/2015 220.00p 220.00p 205.25p 208.75p 88505
08/12/2015 220.25p 227.00p 216.52p 220.00p 72748
07/12/2015 222.00p 230.00p 217.00p 225.50p 79979
04/12/2015 217.00p 220.00p 212.61p 218.25p 55947
03/12/2015 202.00p 220.00p 195.25p 213.00p 81372
02/12/2015 200.00p 202.00p 193.76p 202.00p 50709
01/12/2015 190.25p 201.30p 190.25p 196.25p 216809
30/11/2015 199.75p 200.00p 193.50p 199.00p 104458
27/11/2015 197.75p 199.37p 192.00p 195.88p 123611
26/11/2015 197.00p 200.00p 193.00p 195.00p 46589
25/11/2015 191.43p 194.60p 185.50p 193.50p 266928
24/11/2015 190.00p 194.50p 190.00p 194.50p 100942
23/11/2015 188.00p 195.25p 188.00p 192.75p 131481
20/11/2015 192.00p 196.64p 187.34p 190.50p 48846
19/11/2015 185.25p 194.75p 185.25p 188.00p 127132
18/11/2015 185.00p 195.00p 185.00p 189.00p 47113
17/11/2015 182.25p 187.75p 182.25p 185.50p 43660
16/11/2015 182.50p 194.66p 182.50p 184.50p 53579
13/11/2015 185.25p 194.66p 180.00p 189.00p 103502
12/11/2015 185.00p 191.97p 185.00p 189.00p 590495
11/11/2015 185.25p 190.75p 185.00p 187.00p 74510
10/11/2015 191.00p 193.33p 181.32p 186.25p 99894
09/11/2015 184.75p 199.00p 182.05p 194.75p 122338
06/11/2015 187.00p 187.00p 180.00p 185.25p 20054
05/11/2015 184.75p 189.02p 180.30p 187.50p 36715
04/11/2015 180.25p 185.29p 176.25p 182.00p 48709
03/11/2015 183.25p 184.50p 177.00p 184.50p 671537
02/11/2015 176.00p 183.94p 172.13p 178.00p 113197
30/10/2015 170.00p 173.75p 166.00p 172.00p 62782
29/10/2015 169.25p 170.75p 165.25p 169.75p 108664
28/10/2015 165.25p 174.70p 163.00p 165.75p 130386
27/10/2015 170.00p 170.00p 165.25p 167.88p 28575
26/10/2015 170.00p 170.95p 165.20p 169.75p 69750
23/10/2015 175.00p 175.00p 165.25p 174.25p 79910
22/10/2015 168.00p 175.00p 166.25p 171.25p 116625
21/10/2015 167.50p 170.00p 162.50p 166.00p 40889
20/10/2015 166.75p 166.75p 160.15p 166.00p 582285
19/10/2015 167.00p 167.00p 157.76p 162.75p 27791
16/10/2015 164.75p 166.75p 158.00p 165.00p 240257
15/10/2015 156.25p 165.00p 156.25p 160.25p 162605
14/10/2015 157.25p 162.77p 155.00p 156.75p 196285
13/10/2015 151.00p 167.25p 150.00p 165.00p 200281
12/10/2015 142.00p 145.00p 137.00p 138.75p 64325
09/10/2015 136.25p 143.25p 136.25p 139.00p 39360
08/10/2015 141.00p 142.50p 138.81p 142.50p 37606
07/10/2015 140.25p 144.75p 139.41p 144.00p 173114
06/10/2015 141.75p 142.00p 139.02p 140.25p 99978
05/10/2015 140.00p 144.00p 137.25p 140.75p 35790
02/10/2015 144.75p 148.00p 143.75p 143.75p 16682
01/10/2015 143.50p 144.75p 135.25p 135.25p 37966
30/09/2015 140.00p 141.90p 137.77p 140.00p 343638
29/09/2015 144.75p 145.25p 138.20p 139.75p 37042
28/09/2015 144.75p 145.00p 137.00p 141.50p 112458
25/09/2015 142.00p 146.03p 138.05p 139.63p 48438
24/09/2015 145.00p 149.44p 143.00p 143.50p 255236
23/09/2015 145.75p 146.28p 142.00p 142.00p 41186
22/09/2015 145.00p 147.50p 138.00p 140.00p 164766
21/09/2015 145.00p 150.00p 145.00p 146.25p 22392
18/09/2015 145.00p 149.75p 145.00p 145.00p 53178
17/09/2015 145.00p 149.25p 145.00p 145.00p 191042
16/09/2015 152.75p 153.00p 145.25p 150.75p 7965
15/09/2015 145.00p 150.26p 145.00p 148.75p 11853
14/09/2015 153.75p 154.25p 145.10p 150.00p 49382
11/09/2015 150.00p 152.72p 147.80p 149.75p 42427
10/09/2015 149.00p 152.78p 144.57p 150.00p 34903
09/09/2015 147.00p 153.75p 142.25p 150.50p 48367
08/09/2015 143.25p 152.00p 141.00p 148.50p 123210
07/09/2015 140.00p 142.50p 137.69p 141.50p 159399
04/09/2015 140.25p 142.12p 138.25p 138.75p 34701
03/09/2015 138.50p 143.75p 137.13p 139.75p 189983
02/09/2015 137.25p 139.45p 137.00p 137.25p 10410
01/09/2015 137.25p 141.95p 136.90p 137.25p 53286
28/08/2015 137.25p 141.75p 137.00p 141.75p 21631
27/08/2015 135.00p 140.00p 135.00p 137.75p 26705
26/08/2015 128.75p 134.75p 126.75p 134.75p 60124
25/08/2015 124.25p 127.75p 124.00p 125.75p 30693
24/08/2015 130.25p 136.00p 122.15p 124.75p 125513
21/08/2015 131.25p 142.25p 130.81p 135.25p 46903
20/08/2015 128.75p 138.00p 128.50p 133.00p 53719
19/08/2015 130.50p 136.75p 130.50p 133.00p 27807
18/08/2015 130.50p 131.75p 128.49p 131.00p 59683
17/08/2015 130.00p 138.00p 126.25p 131.75p 97586
14/08/2015 129.75p 132.00p 126.00p 128.00p 48729
13/08/2015 125.50p 130.32p 125.25p 127.25p 75021
12/08/2015 125.75p 130.26p 125.75p 125.75p 203606
11/08/2015 128.50p 132.00p 125.25p 127.75p 208575
10/08/2015 128.25p 128.40p 125.00p 127.50p 92122
07/08/2015 133.75p 134.00p 127.75p 128.75p 94331
06/08/2015 129.00p 129.50p 126.05p 128.50p 126041
05/08/2015 130.50p 135.00p 127.35p 128.00p 99010
04/08/2015 135.25p 136.01p 123.08p 131.00p 233980
03/08/2015 142.00p 142.50p 133.40p 136.75p 165664
31/07/2015 145.25p 152.75p 140.21p 143.50p 171639
30/07/2015 153.75p 153.75p 146.00p 153.75p 30922
29/07/2015 150.00p 154.75p 145.18p 146.00p 91579
28/07/2015 152.00p 154.76p 148.00p 149.00p 253666
27/07/2015 150.25p 154.85p 148.25p 148.25p 38223
24/07/2015 146.00p 149.83p 145.56p 147.25p 50569
23/07/2015 146.00p 150.00p 146.00p 146.00p 52743
22/07/2015 140.25p 150.00p 139.97p 145.25p 116576
21/07/2015 140.50p 146.00p 139.60p 140.25p 78572
20/07/2015 139.75p 142.75p 137.05p 141.00p 82009
17/07/2015 135.25p 140.84p 134.91p 138.75p 61588
16/07/2015 133.00p 136.00p 133.00p 135.50p 16501
15/07/2015 133.25p 139.00p 133.25p 136.50p 163032
14/07/2015 135.00p 136.00p 132.25p 136.00p 110757
13/07/2015 136.00p 136.00p 130.31p 135.50p 33244
10/07/2015 133.75p 134.75p 130.50p 134.75p 26822
09/07/2015 129.25p 134.00p 120.00p 133.75p 101082
08/07/2015 132.00p 135.25p 126.00p 126.25p 48192
07/07/2015 135.00p 136.75p 132.00p 132.50p 499666
06/07/2015 133.25p 139.25p 133.25p 138.87p 77266
03/07/2015 132.75p 140.00p 127.77p 140.00p 57647
02/07/2015 132.00p 132.25p 126.73p 130.75p 19075
01/07/2015 124.50p 135.00p 123.00p 132.75p 58978
30/06/2015 120.00p 123.00p 120.00p 120.00p 67989
29/06/2015 124.75p 125.54p 118.37p 119.50p 31334
26/06/2015 122.25p 129.00p 122.00p 125.50p 166602
25/06/2015 127.25p 130.00p 124.19p 129.00p 62499
24/06/2015 131.75p 132.18p 125.84p 131.25p 119392
23/06/2015 129.25p 129.50p 126.75p 129.50p 785589
22/06/2015 125.00p 130.00p 124.50p 129.75p 106822
19/06/2015 128.25p 134.00p 126.50p 126.50p 74428
18/06/2015 127.25p 133.50p 127.00p 130.25p 256192
17/06/2015 128.25p 133.75p 127.28p 133.00p 82669
16/06/2015 135.00p 135.00p 128.00p 131.00p 39895
15/06/2015 128.75p 132.00p 127.92p 131.00p 127334
12/06/2015 136.75p 136.75p 128.25p 128.25p 75846
11/06/2015 136.75p 136.75p 128.87p 134.75p 204296
10/06/2015 128.25p 136.75p 128.00p 133.62p 219506
09/06/2015 129.25p 136.25p 129.00p 136.25p 121049
08/06/2015 136.75p 137.95p 128.00p 128.00p 154982
05/06/2015 132.75p 141.75p 132.75p 135.25p 7103556
04/06/2015 140.00p 141.13p 132.30p 136.50p 22386
03/06/2015 138.00p 140.44p 134.00p 140.00p 440172
02/06/2015 138.25p 141.75p 135.11p 140.00p 68360
01/06/2015 142.00p 145.50p 134.69p 143.25p 86191
29/05/2015 140.00p 144.25p 135.25p 137.75p 99824
28/05/2015 140.00p 144.70p 138.50p 140.00p 409950
27/05/2015 143.50p 143.75p 135.25p 135.25p 129480
26/05/2015 137.50p 146.50p 137.50p 144.00p 69369
22/05/2015 141.75p 142.00p 137.50p 137.75p 61968
21/05/2015 142.75p 145.00p 142.10p 143.75p 34688
20/05/2015 139.00p 143.00p 138.00p 138.25p 53644
19/05/2015 134.50p 139.10p 132.00p 137.75p 1432353
18/05/2015 138.75p 140.00p 135.00p 139.75p 50860
15/05/2015 135.75p 139.75p 130.54p 139.75p 1008868
14/05/2015 131.25p 136.00p 130.25p 136.00p 78240
13/05/2015 137.00p 137.85p 130.00p 132.25p 361579
12/05/2015 136.75p 138.00p 133.30p 136.00p 565726
11/05/2015 137.75p 138.00p 136.00p 137.00p 392622
08/05/2015 134.75p 138.00p 130.75p 137.75p 76632
07/05/2015 135.00p 135.00p 131.20p 133.00p 670018
06/05/2015 136.00p 136.00p 130.75p 134.25p 322900
05/05/2015 136.50p 136.50p 134.12p 135.00p 107850
01/05/2015 132.25p 137.50p 132.00p 132.25p 69886
30/04/2015 135.00p 140.00p 132.31p 137.75p 85972
29/04/2015 140.00p 140.50p 137.20p 139.00p 111220
28/04/2015 135.00p 139.75p 132.20p 139.75p 422755
27/04/2015 135.00p 135.00p 132.20p 134.00p 150252
24/04/2015 140.00p 140.00p 132.00p 135.00p 174094
23/04/2015 136.50p 136.75p 133.45p 136.75p 63494
22/04/2015 142.00p 142.00p 135.03p 135.50p 104683
21/04/2015 140.00p 140.00p 135.00p 137.50p 675105
20/04/2015 137.75p 141.00p 131.15p 141.00p 495609
17/04/2015 141.75p 144.68p 136.25p 136.25p 116450
16/04/2015 144.00p 144.35p 130.75p 140.00p 1350148
15/04/2015 152.00p 154.38p 148.25p 151.25p 62488
14/04/2015 154.75p 155.00p 148.25p 151.00p 754129
13/04/2015 153.00p 154.75p 148.51p 154.75p 24265
10/04/2015 150.00p 155.00p 146.45p 154.25p 124137
09/04/2015 154.75p 155.00p 146.75p 152.00p 56407
08/04/2015 154.75p 154.75p 147.00p 149.75p 61198
07/04/2015 149.75p 154.75p 142.11p 150.75p 99710
02/04/2015 145.50p 150.95p 138.95p 141.50p 140266
01/04/2015 152.00p 155.07p 147.00p 147.00p 81539
31/03/2015 156.75p 158.03p 152.63p 155.00p 66244
30/03/2015 159.75p 159.75p 150.25p 156.00p 47128
27/03/2015 157.00p 157.00p 152.25p 156.75p 35637
26/03/2015 155.50p 159.75p 152.00p 155.25p 167265
25/03/2015 154.25p 158.50p 151.37p 154.50p 52543
24/03/2015 158.00p 158.00p 145.25p 152.63p 405199
23/03/2015 158.00p 158.00p 150.01p 152.50p 358093
20/03/2015 152.25p 157.32p 140.00p 156.38p 142617
19/03/2015 160.00p 160.00p 150.00p 157.25p 294571
18/03/2015 170.25p 173.00p 156.00p 156.50p 226965
17/03/2015 169.25p 171.75p 169.25p 170.75p 326575
16/03/2015 170.00p 173.50p 170.00p 170.75p 214018
13/03/2015 170.50p 175.00p 170.50p 171.00p 41478
12/03/2015 176.00p 176.00p 171.75p 176.00p 61381
11/03/2015 176.00p 176.00p 171.00p 172.50p 1436321
10/03/2015 170.50p 175.00p 170.25p 170.50p 408663
09/03/2015 177.75p 178.00p 172.00p 173.25p 91967
06/03/2015 175.00p 177.75p 170.00p 177.00p 222128
05/03/2015 176.75p 176.93p 172.84p 176.50p 46850
04/03/2015 172.25p 179.75p 172.00p 175.87p 55864
03/03/2015 180.25p 180.25p 177.00p 177.00p 43996
02/03/2015 181.75p 182.00p 178.30p 180.00p 20515
27/02/2015 183.00p 183.00p 178.00p 181.75p 95393
26/02/2015 181.75p 185.00p 172.50p 181.50p 138572

*Close Price adjusted for both dividends and splits