RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/07/2013 149.00p 149.00p 145.00p 148.00p 21190
25/07/2013 148.00p 149.00p 145.00p 147.00p 43405
24/07/2013 148.00p 148.00p 145.00p 145.00p 90135
23/07/2013 148.00p 148.00p 144.01p 147.40p 102450
22/07/2013 148.00p 149.00p 144.89p 148.00p 71800
19/07/2013 148.00p 148.00p 144.89p 146.05p 15890
18/07/2013 144.00p 148.00p 144.00p 146.20p 72150
17/07/2013 144.10p 149.40p 144.10p 146.70p 84670
16/07/2013 144.10p 148.00p 144.10p 147.70p 33440
15/07/2013 147.40p 148.00p 144.40p 146.25p 130240
12/07/2013 147.00p 148.00p 143.00p 145.50p 38475
11/07/2013 149.60p 150.00p 144.00p 144.00p 125165
10/07/2013 145.60p 148.94p 144.00p 146.40p 105990
09/07/2013 146.00p 149.73p 143.40p 143.40p 172460
08/07/2013 143.00p 146.61p 142.50p 145.10p 433575
05/07/2013 143.00p 144.00p 140.77p 142.50p 431630
04/07/2013 144.00p 144.00p 139.80p 139.80p 24390
03/07/2013 143.60p 144.00p 142.40p 142.80p 33450
02/07/2013 144.00p 144.00p 140.00p 142.50p 65555
01/07/2013 140.00p 145.40p 140.00p 142.80p 756370
28/06/2013 145.00p 145.00p 144.00p 144.30p 47795
27/06/2013 145.00p 145.00p 142.40p 144.20p 193265
26/06/2013 143.52p 144.00p 138.60p 138.60p 12020
25/06/2013 142.40p 143.43p 139.20p 141.60p 91815
24/06/2013 144.41p 144.41p 139.50p 139.50p 1055580
21/06/2013 141.70p 145.00p 140.50p 140.50p 100745
20/06/2013 144.00p 144.00p 141.38p 143.40p 72590
19/06/2013 144.00p 145.00p 142.00p 143.55p 63205
18/06/2013 145.00p 145.00p 143.30p 144.20p 69420
17/06/2013 145.00p 145.00p 142.60p 142.60p 88265
14/06/2013 142.80p 145.00p 142.00p 143.40p 84670
13/06/2013 145.00p 145.75p 143.50p 144.30p 29450
12/06/2013 146.00p 148.00p 141.00p 143.50p 131650
11/06/2013 149.00p 150.00p 142.83p 145.00p 41535
10/06/2013 142.00p 146.95p 136.00p 146.00p 446690
07/06/2013 133.00p 137.00p 133.00p 136.00p 61745
06/06/2013 135.00p 135.00p 128.40p 128.40p 197165
05/06/2013 135.00p 135.00p 133.00p 134.00p 41155
04/06/2013 134.60p 134.60p 132.21p 134.00p 38230
03/06/2013 135.00p 135.00p 132.09p 134.00p 42185
31/05/2013 130.00p 133.00p 130.00p 131.60p 124745
30/05/2013 133.00p 133.63p 129.91p 130.50p 311500
29/05/2013 131.00p 133.09p 128.00p 130.00p 39535
28/05/2013 133.00p 133.40p 130.00p 132.50p 22765
24/05/2013 132.00p 132.60p 129.00p 130.00p 45100
23/05/2013 132.00p 132.00p 131.00p 131.00p 17000
22/05/2013 134.00p 134.00p 133.00p 133.00p 138375
21/05/2013 134.00p 135.84p 132.50p 134.25p 1136055
20/05/2013 133.60p 137.91p 133.60p 134.50p 17505
17/05/2013 136.00p 139.00p 135.00p 135.00p 89625
16/05/2013 132.00p 135.00p 131.40p 134.00p 104190
15/05/2013 133.00p 134.00p 132.00p 134.00p 96880
14/05/2013 131.00p 135.00p 131.00p 131.00p 67550
13/05/2013 134.00p 134.73p 129.50p 132.90p 36735
10/05/2013 130.00p 132.86p 126.20p 129.50p 119185
09/05/2013 126.00p 127.00p 126.00p 127.00p 19965
08/05/2013 127.00p 128.79p 126.00p 126.00p 187410
07/05/2013 130.00p 130.00p 126.40p 127.20p 63405
03/05/2013 127.80p 128.00p 127.00p 127.55p 98105
02/05/2013 127.00p 127.80p 127.00p 127.50p 67125
01/05/2013 128.00p 128.96p 126.40p 127.20p 121570
30/04/2013 130.00p 130.00p 127.70p 127.70p 310335
29/04/2013 128.00p 128.00p 126.56p 128.00p 40865
26/04/2013 127.40p 128.00p 126.42p 127.20p 168385
25/04/2013 128.00p 128.00p 126.00p 126.00p 201975
24/04/2013 127.70p 127.70p 127.20p 127.20p 11475
23/04/2013 127.00p 127.00p 126.00p 126.00p 25415
22/04/2013 127.00p 127.70p 126.00p 126.00p 246300
19/04/2013 127.00p 128.00p 126.00p 126.00p 211250
18/04/2013 126.80p 128.79p 126.80p 127.00p 200495
17/04/2013 127.00p 129.00p 126.00p 128.00p 32370
16/04/2013 132.00p 132.00p 126.60p 126.60p 73350
15/04/2013 128.40p 129.76p 128.40p 128.50p 147155
12/04/2013 128.50p 130.61p 128.40p 128.40p 47305
11/04/2013 131.60p 131.60p 127.00p 129.60p 35015
10/04/2013 133.00p 133.86p 127.10p 127.30p 139180
09/04/2013 125.90p 128.79p 125.80p 128.00p 425530
08/04/2013 127.00p 132.10p 125.80p 125.80p 62530
05/04/2013 128.00p 134.80p 127.00p 127.00p 30675
04/04/2013 132.48p 133.00p 128.00p 130.30p 41155
03/04/2013 131.59p 136.10p 129.81p 131.00p 30295
02/04/2013 135.00p 135.00p 129.50p 131.50p 33990
28/03/2013 132.86p 132.86p 129.00p 129.20p 43315
27/03/2013 129.00p 133.90p 127.80p 127.80p 38885
26/03/2013 133.00p 137.00p 130.00p 130.00p 61000
25/03/2013 133.00p 133.00p 126.00p 130.95p 33600
22/03/2013 127.00p 133.00p 125.60p 133.00p 49630
21/03/2013 128.00p 129.00p 126.93p 127.50p 46965
20/03/2013 132.00p 132.00p 127.04p 127.90p 29675
19/03/2013 127.20p 129.55p 126.08p 127.75p 20765
18/03/2013 129.00p 131.40p 126.12p 129.00p 45540
15/03/2013 129.00p 132.00p 127.10p 129.90p 85255
14/03/2013 127.00p 128.86p 127.00p 127.60p 65645
13/03/2013 129.00p 131.00p 125.60p 127.50p 152585
12/03/2013 128.00p 131.00p 125.11p 128.00p 66675
11/03/2013 128.00p 130.00p 124.00p 127.50p 137810
08/03/2013 128.46p 128.50p 124.20p 127.00p 39110
07/03/2013 125.00p 131.30p 124.00p 128.00p 54285
06/03/2013 129.05p 132.00p 128.50p 128.50p 14220
05/03/2013 126.00p 132.00p 125.00p 125.00p 72815
04/03/2013 126.10p 130.00p 126.00p 129.00p 29200
01/03/2013 127.20p 129.00p 126.00p 129.00p 16660
28/02/2013 127.20p 130.80p 127.20p 129.00p 11955
27/02/2013 130.80p 130.80p 127.00p 129.00p 35550
26/02/2013 126.00p 132.00p 126.00p 129.00p 197865
25/02/2013 130.20p 130.80p 126.72p 129.00p 17655
22/02/2013 127.40p 130.52p 127.00p 127.00p 38605
21/02/2013 130.11p 130.13p 126.00p 126.50p 47385
20/02/2013 126.30p 130.80p 126.30p 129.00p 33680
19/02/2013 128.00p 132.37p 126.00p 128.40p 85505
18/02/2013 128.80p 128.80p 126.00p 126.00p 16545
15/02/2013 127.10p 132.00p 125.00p 128.00p 113455
14/02/2013 132.00p 132.00p 125.00p 125.00p 1638000
13/02/2013 126.00p 132.00p 125.00p 125.00p 157930
12/02/2013 129.60p 130.80p 126.80p 129.00p 45220
11/02/2013 127.00p 129.60p 123.00p 127.00p 87625
08/02/2013 125.60p 125.60p 123.00p 123.00p 141985
07/02/2013 125.09p 125.09p 121.33p 121.80p 14250
06/02/2013 123.80p 126.52p 120.95p 122.80p 34855
05/02/2013 124.36p 127.00p 123.45p 124.40p 5030
04/02/2013 123.90p 127.00p 121.06p 127.00p 220565
01/02/2013 124.00p 125.00p 123.50p 123.50p 371415
31/01/2013 123.60p 124.42p 118.60p 123.00p 18135
30/01/2013 119.00p 123.00p 118.61p 121.80p 72970
29/01/2013 123.55p 124.00p 120.24p 122.70p 252170
28/01/2013 126.38p 126.38p 120.00p 123.50p 69545
25/01/2013 128.00p 128.00p 122.01p 124.20p 133625
24/01/2013 120.00p 128.00p 120.00p 123.00p 317585
23/01/2013 128.00p 128.00p 122.00p 122.00p 24205
22/01/2013 129.00p 129.00p 123.00p 129.00p 158845
21/01/2013 128.00p 128.00p 123.00p 125.00p 16935
18/01/2013 129.00p 129.00p 122.00p 124.50p 69740
17/01/2013 126.00p 126.80p 123.00p 126.00p 114845
16/01/2013 126.80p 126.80p 126.80p 126.80p 2650
15/01/2013 125.00p 128.26p 124.00p 126.80p 167300
14/01/2013 126.00p 128.32p 125.35p 126.80p 78825
11/01/2013 128.00p 129.60p 125.00p 127.60p 67120
10/01/2013 128.70p 128.70p 125.60p 126.00p 1533155
09/01/2013 128.00p 128.00p 127.00p 127.00p 11000
08/01/2013 129.00p 129.00p 125.90p 129.00p 53075
07/01/2013 124.00p 129.00p 124.00p 125.00p 67415
04/01/2013 124.00p 128.40p 123.62p 124.00p 36240
03/01/2013 127.00p 127.00p 125.50p 125.50p 27500
02/01/2013 125.00p 128.15p 120.52p 126.00p 79880
31/12/2012 120.65p 121.60p 119.20p 121.60p 43000
28/12/2012 119.00p 124.00p 119.00p 124.00p 17350
27/12/2012 123.40p 124.00p 116.60p 119.00p 38975
24/12/2012 121.00p 121.00p 120.95p 121.00p 11815
21/12/2012 116.00p 119.80p 116.00p 116.40p 1013235
20/12/2012 123.00p 123.00p 116.80p 118.00p 970485
19/12/2012 120.00p 123.25p 116.40p 122.00p 143490
18/12/2012 116.00p 117.86p 112.00p 112.00p 107655
17/12/2012 114.00p 116.00p 113.00p 116.00p 124870
14/12/2012 111.70p 113.56p 110.00p 111.05p 421325
13/12/2012 115.00p 119.59p 105.00p 107.20p 392320
12/12/2012 117.00p 119.65p 115.48p 116.80p 70680
11/12/2012 119.00p 122.92p 115.67p 119.75p 188340
10/12/2012 119.00p 123.90p 119.00p 121.45p 20210
07/12/2012 120.00p 122.92p 117.16p 121.45p 37570
06/12/2012 121.40p 123.00p 117.10p 118.45p 104735
05/12/2012 121.20p 121.40p 119.87p 120.20p 20275
04/12/2012 119.56p 120.64p 119.56p 120.50p 16935
03/12/2012 120.90p 121.80p 120.38p 120.45p 34110
30/11/2012 121.80p 121.91p 117.00p 119.50p 185435
29/11/2012 118.00p 120.00p 116.72p 117.00p 130645
28/11/2012 118.00p 121.60p 116.20p 119.00p 108220
27/11/2012 118.89p 118.89p 117.04p 117.95p 19000
26/11/2012 117.95p 119.62p 117.95p 118.30p 13735
23/11/2012 119.80p 119.80p 116.29p 117.95p 23595
22/11/2012 116.10p 119.80p 116.00p 118.70p 30885
21/11/2012 120.00p 120.00p 115.00p 118.00p 54180
20/11/2012 118.00p 118.00p 114.40p 116.20p 473385
19/11/2012 120.00p 120.00p 114.71p 117.20p 433205
16/11/2012 118.00p 118.09p 114.28p 116.70p 49625
15/11/2012 118.00p 120.00p 114.00p 116.55p 155985
14/11/2012 119.14p 119.14p 115.10p 117.00p 35570
13/11/2012 116.00p 120.00p 114.00p 120.00p 112560
12/11/2012 117.90p 117.90p 115.00p 117.90p 31640
09/11/2012 115.46p 117.90p 115.46p 117.90p 6320
08/11/2012 114.00p 118.00p 114.00p 118.00p 46390
07/11/2012 112.52p 116.00p 112.52p 116.00p 71250
06/11/2012 115.00p 118.31p 112.30p 115.30p 158560
05/11/2012 113.00p 115.90p 112.11p 115.90p 33745
02/11/2012 116.00p 116.00p 113.55p 113.55p 85800
01/11/2012 115.00p 115.00p 113.20p 114.65p 30865
31/10/2012 121.00p 121.00p 113.10p 113.10p 100020
30/10/2012 119.00p 122.90p 117.00p 118.70p 58525
29/10/2012 113.20p 117.05p 111.43p 117.05p 19800
26/10/2012 114.40p 115.40p 113.45p 113.45p 23175
25/10/2012 113.00p 113.85p 113.00p 113.85p 16080
24/10/2012 117.00p 117.00p 110.83p 117.00p 2356865
23/10/2012 114.00p 117.00p 110.51p 113.20p 26050
22/10/2012 115.00p 117.60p 111.00p 115.60p 194030
19/10/2012 112.90p 117.00p 110.70p 117.00p 141880
18/10/2012 112.01p 112.81p 108.72p 110.70p 18890
17/10/2012 109.00p 111.10p 108.10p 111.10p 113900
16/10/2012 111.90p 113.00p 108.10p 112.90p 85385
15/10/2012 109.00p 112.00p 107.12p 110.05p 19280
12/10/2012 106.00p 108.57p 105.52p 106.00p 54845
11/10/2012 110.00p 110.40p 106.28p 108.85p 47640

*Close Price adjusted for both dividends and splits