RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
10/10/2012 106.42p 111.23p 106.29p 108.95p 17285
09/10/2012 106.10p 111.80p 106.10p 111.80p 48260
08/10/2012 106.40p 108.40p 106.10p 107.20p 23050
05/10/2012 109.40p 109.40p 107.95p 107.95p 460
04/10/2012 106.28p 109.07p 106.28p 107.75p 21025
03/10/2012 109.00p 109.00p 106.10p 107.75p 601250
02/10/2012 106.10p 109.53p 106.10p 107.75p 56400
01/10/2012 108.30p 109.00p 106.54p 107.55p 11005
28/09/2012 110.00p 110.00p 106.88p 109.00p 68130
27/09/2012 110.00p 110.00p 107.20p 108.05p 75500
26/09/2012 111.70p 111.70p 108.74p 109.90p 19190
25/09/2012 111.70p 111.80p 108.00p 111.80p 176980
24/09/2012 107.76p 110.55p 107.58p 108.70p 15855
21/09/2012 111.90p 111.90p 107.00p 107.00p 41490
20/09/2012 106.90p 116.10p 106.10p 108.50p 52575
19/09/2012 106.50p 108.90p 106.10p 106.10p 52060
18/09/2012 107.31p 108.90p 107.00p 107.95p 41125
17/09/2012 107.90p 107.90p 106.00p 107.45p 86015
14/09/2012 107.60p 107.60p 107.00p 107.30p 83560
13/09/2012 106.00p 108.00p 105.80p 108.00p 31355
12/09/2012 108.80p 108.90p 104.00p 106.45p 45590
11/09/2012 108.90p 109.00p 101.00p 108.90p 58810
10/09/2012 103.60p 105.50p 102.75p 102.75p 255565
07/09/2012 104.50p 108.11p 102.75p 102.75p 2235
06/09/2012 105.40p 109.00p 102.13p 103.80p 50285
05/09/2012 103.00p 108.00p 103.00p 108.00p 24275
04/09/2012 103.13p 108.00p 101.40p 103.00p 29045
03/09/2012 103.00p 105.00p 101.60p 103.50p 45745
31/08/2012 106.00p 106.00p 101.00p 103.50p 16795
30/08/2012 106.00p 108.90p 103.25p 107.00p 12500
29/08/2012 103.00p 106.77p 103.00p 103.50p 51175
28/08/2012 104.10p 106.00p 102.20p 104.50p 72045
24/08/2012 104.00p 106.00p 104.00p 105.40p 83760
23/08/2012 105.40p 105.40p 103.00p 103.00p 80075
22/08/2012 103.42p 105.00p 102.20p 104.50p 21605
21/08/2012 103.60p 105.00p 103.45p 104.20p 69585
20/08/2012 102.20p 103.60p 102.20p 103.00p 31335
17/08/2012 103.50p 103.50p 102.40p 102.90p 36275
16/08/2012 102.90p 103.60p 101.00p 102.40p 24000
15/08/2012 103.50p 103.50p 99.42p 102.00p 23445
14/08/2012 98.00p 102.30p 98.00p 100.20p 170025
13/08/2012 102.00p 102.36p 96.65p 99.05p 30565

*Close Price adjusted for both dividends and splits