RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/08/2011 84.80p 86.00p 84.40p 84.60p 337535
03/08/2011 87.40p 88.00p 84.00p 85.00p 1685015
02/08/2011 87.05p 88.00p 84.95p 86.55p 57295
01/08/2011 89.00p 89.00p 88.00p 88.00p 0
29/07/2011 89.00p 89.00p 87.00p 87.00p 28645
28/07/2011 89.95p 89.95p 87.05p 89.00p 22500
27/07/2011 89.60p 90.05p 87.06p 89.65p 184225
26/07/2011 87.15p 90.78p 87.00p 88.28p 202280
25/07/2011 89.00p 90.00p 87.75p 90.00p 238315
22/07/2011 92.60p 92.60p 87.09p 89.45p 52575
21/07/2011 91.95p 92.00p 88.00p 88.98p 43550
20/07/2011 92.05p 92.05p 88.05p 91.58p 61010
19/07/2011 88.35p 91.95p 88.35p 90.97p 27010
18/07/2011 94.00p 94.00p 90.00p 91.78p 543520
15/07/2011 93.00p 93.00p 90.00p 92.52p 41835
14/07/2011 92.00p 93.00p 90.00p 90.00p 215275
13/07/2011 90.94p 90.94p 88.15p 89.20p 41470
12/07/2011 88.55p 89.40p 88.40p 88.80p 990740
11/07/2011 88.80p 90.93p 88.80p 88.80p 122240
08/07/2011 87.09p 91.00p 87.09p 89.55p 23000
07/07/2011 91.89p 91.95p 89.29p 90.47p 11700
06/07/2011 92.00p 92.00p 89.11p 89.67p 22125
05/07/2011 87.97p 90.21p 87.41p 90.00p 71530
04/07/2011 89.93p 89.95p 88.00p 88.00p 15395
01/07/2011 87.95p 91.95p 86.00p 87.80p 63760
30/06/2011 89.60p 91.89p 89.60p 89.90p 22350
29/06/2011 88.05p 91.90p 88.05p 89.98p 16075
28/06/2011 88.20p 91.90p 88.20p 90.17p 8780
27/06/2011 89.44p 90.00p 88.05p 90.00p 45175
24/06/2011 89.78p 90.14p 89.15p 89.73p 42315
23/06/2011 89.70p 89.72p 88.00p 88.00p 127890
22/06/2011 91.95p 91.95p 88.05p 90.00p 45505
21/06/2011 88.00p 89.27p 88.00p 88.00p 41085
20/06/2011 88.80p 90.23p 88.00p 88.00p 19915
17/06/2011 92.00p 92.00p 88.05p 88.05p 56695
16/06/2011 91.85p 94.00p 90.00p 90.60p 141850
15/06/2011 94.40p 95.00p 92.52p 92.52p 97450
14/06/2011 89.00p 94.40p 87.14p 94.40p 162905
13/06/2011 90.84p 90.89p 87.02p 88.10p 58480
10/06/2011 89.00p 89.50p 85.08p 89.50p 86115
09/06/2011 88.36p 88.87p 83.00p 86.00p 35520
08/06/2011 85.50p 88.95p 85.00p 87.00p 326500
07/06/2011 85.00p 88.66p 85.00p 87.48p 184025
06/06/2011 87.00p 89.00p 85.97p 89.00p 162705
03/06/2011 83.80p 87.00p 81.00p 87.00p 290810
02/06/2011 79.00p 81.95p 79.00p 81.00p 329980
01/06/2011 79.00p 81.50p 78.40p 78.40p 256725
31/05/2011 77.85p 80.95p 77.80p 77.80p 201330
27/05/2011 81.00p 81.20p 77.80p 77.80p 478225
26/05/2011 81.40p 83.09p 81.15p 81.15p 52210
25/05/2011 81.09p 81.62p 81.00p 81.50p 261730
24/05/2011 81.20p 82.00p 81.20p 81.27p 2610200
23/05/2011 80.81p 81.00p 80.14p 81.00p 73355
20/05/2011 82.95p 83.45p 81.20p 83.45p 139475
19/05/2011 82.80p 82.80p 79.05p 81.00p 11720
18/05/2011 81.00p 82.91p 81.00p 81.00p 17425
17/05/2011 81.75p 83.00p 81.75p 82.80p 19100
16/05/2011 80.40p 81.20p 79.87p 80.12p 209925
13/05/2011 81.80p 81.80p 80.40p 80.40p 22500
12/05/2011 80.40p 82.89p 79.53p 80.20p 37430
11/05/2011 82.60p 82.95p 79.55p 80.90p 54825
10/05/2011 78.88p 82.71p 78.88p 81.98p 271225
09/05/2011 80.40p 81.80p 80.40p 81.67p 565060
06/05/2011 81.00p 82.20p 81.00p 82.20p 193060
05/05/2011 81.60p 81.80p 81.60p 81.70p 31130
04/05/2011 81.42p 81.60p 80.45p 81.40p 53610
03/05/2011 81.60p 81.75p 77.49p 81.00p 321690
28/04/2011 81.20p 81.57p 80.00p 80.00p 1253995
27/04/2011 80.95p 81.16p 77.99p 79.60p 41615
26/04/2011 77.99p 77.99p 77.00p 77.00p 38595
21/04/2011 80.00p 81.70p 79.00p 80.38p 596245
20/04/2011 79.00p 79.50p 76.68p 79.00p 179985
19/04/2011 81.00p 81.00p 77.00p 78.05p 25485
18/04/2011 79.05p 81.91p 78.92p 80.47p 991840
15/04/2011 81.51p 81.66p 80.00p 80.97p 63615
14/04/2011 81.00p 81.80p 79.65p 80.80p 58425
13/04/2011 81.00p 81.00p 79.00p 80.30p 807430
12/04/2011 77.25p 81.00p 77.25p 80.00p 105285
11/04/2011 80.00p 80.61p 79.05p 80.02p 110850
08/04/2011 75.10p 77.30p 75.00p 77.30p 130845
07/04/2011 76.40p 77.41p 75.00p 75.40p 520240
06/04/2011 78.65p 83.84p 77.13p 77.13p 84100
05/04/2011 81.00p 82.00p 80.64p 81.30p 225565
04/04/2011 83.95p 84.00p 79.69p 83.60p 174655
01/04/2011 81.75p 82.05p 79.29p 80.23p 455700
31/03/2011 81.11p 83.66p 81.11p 81.20p 157800
30/03/2011 82.55p 84.00p 80.40p 80.40p 198375
29/03/2011 81.20p 82.52p 80.21p 82.52p 161800
28/03/2011 80.35p 82.00p 77.35p 82.00p 113855
25/03/2011 79.40p 81.40p 77.05p 81.40p 113825
24/03/2011 77.95p 81.00p 76.08p 81.00p 163695
23/03/2011 75.05p 77.00p 75.05p 76.08p 38835
22/03/2011 76.00p 76.50p 74.86p 76.50p 39090
21/03/2011 74.92p 75.52p 74.10p 75.52p 50310
18/03/2011 76.40p 76.40p 74.64p 75.40p 321290
17/03/2011 76.35p 76.35p 74.00p 74.00p 356660
16/03/2011 74.00p 76.00p 74.00p 74.40p 129420
15/03/2011 72.05p 75.02p 70.40p 74.00p 105750
14/03/2011 74.00p 75.80p 74.00p 75.80p 54300
11/03/2011 75.95p 75.95p 73.52p 74.60p 21230
10/03/2011 75.92p 75.92p 73.60p 74.07p 35745
09/03/2011 75.00p 75.99p 74.00p 75.00p 115425
08/03/2011 72.20p 75.40p 72.20p 73.72p 214705
07/03/2011 72.05p 74.40p 72.00p 73.50p 93915
04/03/2011 71.65p 75.00p 71.65p 75.00p 72275
03/03/2011 71.40p 73.00p 71.40p 72.00p 233600
02/03/2011 71.25p 72.36p 70.29p 70.95p 69565
01/03/2011 70.65p 72.40p 70.65p 71.00p 92330
28/02/2011 71.40p 71.93p 69.71p 70.00p 55520
25/02/2011 72.95p 73.95p 72.95p 73.95p 13985
24/02/2011 72.00p 72.80p 71.63p 72.00p 163500
23/02/2011 72.38p 72.50p 72.35p 72.50p 9065
22/02/2011 72.35p 72.40p 70.80p 72.40p 41355
21/02/2011 71.95p 72.60p 71.65p 72.60p 37360
18/02/2011 70.80p 72.00p 70.80p 71.20p 45525
17/02/2011 68.45p 71.20p 68.45p 69.00p 185770
16/02/2011 71.00p 71.00p 68.44p 71.00p 428545
15/02/2011 70.00p 70.60p 69.00p 70.60p 389900
14/02/2011 68.00p 70.00p 66.22p 70.00p 39660
11/02/2011 68.15p 68.20p 65.95p 65.95p 25800
10/02/2011 68.20p 68.20p 66.59p 66.80p 107570
09/02/2011 65.40p 68.18p 65.35p 66.10p 22330
08/02/2011 68.35p 69.07p 66.00p 67.75p 84290
07/02/2011 67.95p 68.30p 66.10p 68.30p 39060
04/02/2011 67.00p 68.35p 65.58p 65.60p 219795
03/02/2011 66.00p 67.88p 65.70p 66.90p 336855
02/02/2011 68.00p 69.20p 66.00p 66.20p 179125
01/02/2011 67.05p 68.66p 67.05p 67.50p 128985
31/01/2011 68.70p 68.70p 67.28p 68.40p 21830
28/01/2011 68.00p 69.00p 67.10p 68.70p 1467240
27/01/2011 69.00p 69.00p 68.00p 69.00p 498800
26/01/2011 68.40p 69.00p 68.00p 69.00p 1579870
25/01/2011 68.40p 69.40p 68.40p 68.40p 20525
24/01/2011 68.00p 69.89p 68.00p 69.60p 850115
21/01/2011 67.60p 69.40p 67.60p 67.60p 17455
20/01/2011 68.00p 69.36p 67.60p 68.95p 205630
19/01/2011 69.60p 70.20p 67.62p 68.00p 174570
18/01/2011 71.60p 72.00p 70.00p 70.00p 861500
17/01/2011 71.60p 72.72p 71.60p 71.60p 5170
14/01/2011 72.40p 73.88p 72.40p 72.40p 3457070
13/01/2011 73.00p 73.94p 73.00p 73.00p 335090
12/01/2011 73.40p 74.00p 73.05p 73.25p 75790
11/01/2011 73.40p 73.40p 72.60p 73.40p 85790
10/01/2011 72.80p 74.00p 72.00p 73.00p 144735
07/01/2011 73.00p 73.40p 72.42p 72.70p 38140
06/01/2011 73.00p 73.77p 72.10p 72.80p 67085
05/01/2011 72.00p 73.50p 72.00p 72.50p 521945
04/01/2011 72.00p 74.55p 72.00p 74.00p 166470
31/12/2010 73.00p 73.60p 73.00p 73.50p 12500
30/12/2010 73.40p 73.40p 71.65p 73.00p 28040
29/12/2010 73.00p 73.26p 72.20p 72.50p 44025
24/12/2010 71.00p 73.00p 71.00p 72.00p 31470
23/12/2010 70.60p 73.00p 70.25p 71.00p 430565
22/12/2010 70.00p 70.60p 69.48p 70.00p 440255
21/12/2010 69.00p 70.70p 68.00p 70.70p 183705
20/12/2010 67.00p 68.40p 65.61p 68.40p 58405
17/12/2010 65.00p 66.40p 65.00p 66.00p 259380
16/12/2010 62.40p 65.40p 60.00p 65.40p 207165
15/12/2010 60.00p 61.40p 59.64p 61.40p 1444460
14/12/2010 55.40p 60.00p 55.40p 60.00p 1319810
13/12/2010 54.00p 54.00p 53.16p 53.70p 150935
10/12/2010 53.30p 54.00p 52.80p 53.40p 81160
09/12/2010 53.00p 55.07p 52.40p 53.30p 293355
08/12/2010 54.00p 54.60p 53.00p 54.50p 342010
07/12/2010 55.00p 55.93p 54.50p 54.50p 56735
06/12/2010 54.50p 55.00p 54.00p 55.00p 13250
03/12/2010 54.40p 56.34p 54.20p 54.50p 41230
02/12/2010 54.40p 56.34p 54.40p 54.40p 312450
01/12/2010 54.40p 54.94p 54.40p 54.70p 145690
30/11/2010 55.00p 55.33p 54.70p 54.70p 13130
29/11/2010 55.05p 55.50p 55.00p 55.00p 121640
26/11/2010 56.95p 57.00p 55.60p 57.00p 51125
25/11/2010 55.60p 57.27p 55.60p 56.40p 59625
24/11/2010 56.60p 56.73p 55.80p 56.30p 80955
23/11/2010 56.30p 56.60p 55.67p 56.60p 1505
22/11/2010 56.30p 56.94p 55.80p 56.30p 53725
19/11/2010 56.00p 56.40p 55.60p 56.30p 51220
18/11/2010 56.50p 57.40p 56.03p 56.50p 230850
17/11/2010 58.00p 58.00p 56.50p 56.50p 77615
16/11/2010 58.40p 58.40p 57.70p 57.70p 89870
15/11/2010 57.50p 58.26p 57.10p 57.70p 175425
12/11/2010 57.50p 58.05p 57.22p 57.50p 319795
11/11/2010 57.70p 57.75p 57.16p 57.50p 1045445
10/11/2010 57.50p 58.40p 57.00p 57.70p 29850
09/11/2010 57.70p 58.32p 57.25p 57.50p 455330
08/11/2010 58.00p 58.35p 56.94p 57.70p 1256940
05/11/2010 57.20p 57.99p 57.00p 57.50p 30010
04/11/2010 56.00p 58.00p 56.00p 57.50p 556145
03/11/2010 56.40p 57.80p 56.00p 56.00p 762230
02/11/2010 56.60p 57.76p 55.40p 55.40p 68285
01/11/2010 57.30p 57.71p 56.60p 57.30p 21835
29/10/2010 57.30p 58.00p 56.70p 57.30p 41810
28/10/2010 57.30p 57.79p 56.60p 57.30p 81235
27/10/2010 57.30p 57.79p 57.30p 57.30p 32500
26/10/2010 57.50p 58.00p 57.00p 57.30p 39655
25/10/2010 57.50p 58.00p 57.50p 57.50p 227705
22/10/2010 57.00p 58.00p 57.00p 57.50p 59650
21/10/2010 57.00p 58.20p 57.00p 57.50p 299580
20/10/2010 58.30p 58.95p 58.30p 58.30p 23250
19/10/2010 58.60p 59.60p 57.05p 58.30p 422310

*Close Price adjusted for both dividends and splits