RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
10/08/2012 101.00p 101.00p 99.50p 99.50p 11065
09/08/2012 98.50p 101.00p 98.00p 99.75p 575480
08/08/2012 100.00p 102.00p 98.50p 98.50p 29625
07/08/2012 99.40p 103.00p 98.32p 100.00p 58940
06/08/2012 98.40p 99.00p 98.25p 98.25p 76790
03/08/2012 98.04p 98.40p 96.70p 97.50p 48810
02/08/2012 96.00p 98.00p 96.00p 96.60p 694315
01/08/2012 96.60p 98.28p 93.82p 94.00p 189040
31/07/2012 97.00p 97.60p 93.75p 93.75p 66760
30/07/2012 94.94p 100.73p 94.94p 98.80p 29655
27/07/2012 96.05p 102.22p 96.05p 99.50p 12330
26/07/2012 99.00p 99.50p 96.71p 99.50p 898800
25/07/2012 96.00p 102.00p 96.00p 102.00p 614260
24/07/2012 102.90p 102.90p 94.20p 99.53p 16285
23/07/2012 96.05p 103.45p 96.00p 99.00p 20690
20/07/2012 103.35p 103.35p 96.47p 99.80p 3205
19/07/2012 99.05p 101.40p 99.00p 100.00p 910690
18/07/2012 98.60p 100.60p 98.01p 99.40p 42060
17/07/2012 98.40p 101.00p 98.00p 101.00p 10210
16/07/2012 98.40p 101.00p 98.40p 100.30p 31850
13/07/2012 98.91p 99.50p 98.00p 98.00p 29970
12/07/2012 97.05p 100.00p 97.00p 97.00p 26480
11/07/2012 97.00p 99.40p 97.00p 98.00p 9720
10/07/2012 101.00p 101.00p 99.80p 99.80p 37030
09/07/2012 99.50p 99.91p 97.00p 98.00p 33105
06/07/2012 102.30p 103.57p 99.00p 99.00p 68335
05/07/2012 102.00p 103.52p 101.82p 102.00p 20505
04/07/2012 99.46p 102.00p 99.00p 100.00p 319145
03/07/2012 100.00p 100.00p 97.00p 97.00p 348385
02/07/2012 101.00p 102.79p 97.00p 97.00p 39450
29/06/2012 102.40p 102.40p 100.00p 100.80p 485170
28/06/2012 102.20p 102.40p 98.93p 99.98p 11730
27/06/2012 102.00p 103.90p 99.00p 99.00p 219195
26/06/2012 103.10p 103.90p 99.82p 103.20p 125290
25/06/2012 104.00p 104.00p 101.00p 101.00p 79190
22/06/2012 103.00p 103.60p 99.10p 100.00p 31095
21/06/2012 102.30p 105.00p 98.78p 101.27p 27435
20/06/2012 103.80p 104.90p 98.00p 101.98p 93990
19/06/2012 105.90p 105.90p 100.43p 102.00p 23320
18/06/2012 98.05p 105.60p 98.05p 98.40p 27500
15/06/2012 101.00p 105.79p 100.00p 100.00p 82070
14/06/2012 100.00p 103.44p 99.74p 101.87p 25385
13/06/2012 104.93p 104.93p 102.00p 103.50p 181370
12/06/2012 104.00p 104.00p 98.40p 98.40p 134745
11/06/2012 103.90p 104.00p 102.50p 103.30p 64505
08/06/2012 102.50p 104.00p 101.10p 104.00p 86230
07/06/2012 100.00p 104.00p 97.91p 104.00p 199650
06/06/2012 100.00p 100.00p 96.00p 96.00p 38675
01/06/2012 96.00p 97.00p 96.00p 97.00p 10500
31/05/2012 99.00p 100.00p 97.00p 97.00p 32250
30/05/2012 98.95p 99.00p 93.00p 97.00p 476930
29/05/2012 94.20p 98.00p 94.20p 96.60p 346895
28/05/2012 93.05p 98.00p 93.00p 93.00p 33245
25/05/2012 95.00p 98.47p 93.00p 96.00p 325885
24/05/2012 100.00p 100.00p 93.25p 97.48p 11190
23/05/2012 94.05p 99.96p 94.00p 97.00p 31090
22/05/2012 94.00p 98.95p 94.00p 96.50p 111750
21/05/2012 97.35p 100.00p 94.94p 99.00p 43880
18/05/2012 96.00p 99.95p 93.20p 96.50p 43735
17/05/2012 98.20p 100.00p 97.00p 98.80p 83830
16/05/2012 98.00p 100.00p 98.00p 100.00p 794350
15/05/2012 98.40p 100.10p 98.40p 100.00p 28575
14/05/2012 99.00p 100.40p 98.00p 99.25p 28700
11/05/2012 100.40p 100.40p 99.40p 99.62p 13830
10/05/2012 101.00p 101.00p 99.40p 100.00p 537525
09/05/2012 102.00p 102.00p 99.20p 100.10p 74925
08/05/2012 102.00p 107.60p 100.40p 100.60p 559545
04/05/2012 105.00p 107.35p 102.22p 105.00p 26700
03/05/2012 104.00p 104.05p 104.00p 104.05p 15000
02/05/2012 105.00p 106.00p 104.00p 105.05p 51275
01/05/2012 105.05p 105.05p 105.00p 105.00p 6855
30/04/2012 102.10p 105.00p 102.00p 102.50p 32180
27/04/2012 104.00p 104.00p 101.00p 101.00p 341950
26/04/2012 101.00p 103.00p 101.00p 102.75p 75405
25/04/2012 101.20p 103.00p 101.20p 102.00p 1258005
24/04/2012 104.00p 106.82p 101.00p 103.00p 46660
23/04/2012 104.00p 105.90p 102.40p 104.50p 31330
20/04/2012 105.52p 105.52p 104.70p 104.70p 4880
19/04/2012 104.05p 106.00p 104.00p 104.30p 213295
18/04/2012 105.25p 106.00p 103.11p 106.00p 289375
17/04/2012 102.00p 105.00p 100.80p 105.00p 649790
16/04/2012 102.10p 103.00p 101.00p 102.00p 169660
13/04/2012 101.60p 102.00p 101.60p 102.00p 153585
12/04/2012 105.00p 108.12p 103.00p 103.00p 53810
11/04/2012 105.00p 108.00p 105.00p 105.50p 58465
10/04/2012 105.00p 107.73p 105.00p 107.00p 91075
05/04/2012 105.00p 107.00p 102.77p 107.00p 75730
04/04/2012 102.00p 104.80p 101.00p 104.10p 26700
03/04/2012 105.00p 105.00p 103.00p 104.50p 121140
02/04/2012 108.00p 108.00p 103.00p 103.00p 129495
30/03/2012 104.49p 107.59p 104.00p 104.50p 77840
29/03/2012 106.40p 107.60p 106.00p 106.40p 158960
28/03/2012 110.00p 110.00p 107.00p 108.00p 152610
27/03/2012 110.00p 114.00p 107.00p 109.00p 100130
26/03/2012 109.82p 110.00p 108.50p 108.50p 11770
23/03/2012 111.00p 113.88p 108.20p 109.20p 69950
22/03/2012 110.90p 113.00p 107.21p 109.00p 203655
21/03/2012 109.84p 109.84p 107.00p 107.00p 57985
20/03/2012 107.00p 109.00p 107.00p 107.00p 504500
19/03/2012 110.00p 111.60p 107.00p 110.70p 68010
16/03/2012 111.80p 112.00p 108.00p 112.00p 113970
15/03/2012 107.90p 111.80p 107.90p 109.40p 84905
14/03/2012 107.66p 108.00p 106.50p 106.50p 31050
13/03/2012 103.26p 108.00p 103.26p 105.55p 404350
12/03/2012 107.90p 107.90p 101.44p 105.00p 34770
09/03/2012 104.00p 108.00p 100.26p 106.00p 186205
08/03/2012 100.21p 107.35p 100.21p 104.00p 9125
07/03/2012 102.00p 105.54p 101.00p 104.50p 918210
06/03/2012 106.00p 106.00p 102.00p 103.00p 475885
05/03/2012 104.00p 107.00p 102.00p 102.00p 145545
02/03/2012 105.90p 110.00p 101.10p 106.00p 484075
01/03/2012 104.00p 104.60p 103.00p 104.00p 70805
29/02/2012 98.05p 100.80p 97.00p 100.00p 32500
28/02/2012 105.90p 106.00p 98.00p 98.00p 23725
27/02/2012 105.90p 106.00p 98.05p 103.40p 80710
24/02/2012 105.00p 107.70p 100.00p 103.00p 1671145
23/02/2012 107.20p 107.20p 101.20p 103.50p 76380
22/02/2012 105.80p 106.89p 101.00p 106.00p 460905
21/02/2012 102.00p 104.12p 100.95p 103.70p 344790
20/02/2012 99.95p 102.00p 99.95p 101.05p 158370
17/02/2012 96.00p 99.00p 95.10p 97.50p 569775
16/02/2012 91.85p 98.87p 91.85p 92.75p 70405
15/02/2012 94.25p 98.81p 93.10p 93.10p 489225
14/02/2012 96.00p 99.00p 94.00p 95.70p 681495
13/02/2012 96.00p 96.00p 94.25p 96.00p 40475
10/02/2012 96.35p 96.35p 93.80p 94.00p 9810
09/02/2012 94.00p 96.35p 93.00p 94.30p 334665
08/02/2012 96.00p 96.00p 92.40p 92.40p 16530
07/02/2012 92.25p 93.49p 92.20p 92.20p 40255
06/02/2012 96.27p 96.35p 94.20p 95.38p 74255
03/02/2012 94.00p 96.00p 94.00p 94.67p 33035
02/02/2012 92.20p 95.87p 92.20p 94.10p 33800
01/02/2012 92.00p 92.00p 90.00p 90.20p 79140
31/01/2012 89.00p 91.97p 89.00p 90.50p 43740
30/01/2012 92.00p 92.00p 89.00p 90.50p 28590
27/01/2012 89.65p 90.00p 89.20p 89.20p 27575
26/01/2012 89.60p 91.00p 89.60p 89.60p 225000
25/01/2012 92.00p 92.00p 90.05p 90.50p 387515
24/01/2012 91.58p 91.58p 90.50p 90.50p 51940
23/01/2012 91.40p 91.94p 90.50p 90.50p 295
20/01/2012 91.00p 92.00p 89.34p 90.00p 82610
19/01/2012 90.40p 92.40p 90.00p 90.50p 70390
18/01/2012 93.29p 93.29p 89.25p 91.50p 68450
17/01/2012 97.60p 97.60p 95.00p 95.00p 3535
16/01/2012 94.00p 94.00p 92.57p 93.05p 23725
13/01/2012 97.95p 97.95p 93.00p 93.00p 18750
12/01/2012 93.00p 95.97p 93.00p 94.50p 40045
11/01/2012 92.00p 95.00p 91.89p 95.00p 219350
10/01/2012 91.95p 92.85p 87.76p 92.85p 35665
09/01/2012 88.39p 89.20p 86.45p 89.20p 7960
06/01/2012 91.88p 92.00p 87.56p 90.00p 19390
05/01/2012 87.00p 90.92p 87.00p 89.70p 29430
04/01/2012 86.00p 91.94p 86.00p 89.20p 181600
03/01/2012 86.00p 89.46p 86.00p 88.00p 46840
30/12/2011 88.73p 88.73p 82.94p 86.50p 5970
29/12/2011 86.00p 89.71p 82.00p 82.00p 12080
28/12/2011 82.05p 90.00p 82.00p 82.00p 22865
23/12/2011 90.25p 90.89p 85.44p 88.68p 23175

*Close Price adjusted for both dividends and splits