RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/03/2011 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
18/10/2010 58.60p 59.47p 57.80p 58.60p 97405
15/10/2010 57.40p 59.87p 57.00p 58.30p 1028380
14/10/2010 58.60p 59.61p 58.13p 58.70p 46415
13/10/2010 58.40p 59.75p 58.04p 58.60p 75665
12/10/2010 57.20p 59.04p 57.05p 58.40p 148320
11/10/2010 57.00p 58.00p 56.10p 56.25p 12135
08/10/2010 57.00p 57.95p 56.95p 57.95p 117305
07/10/2010 56.60p 57.00p 55.00p 56.40p 56310
06/10/2010 54.95p 56.60p 54.72p 56.35p 79650
05/10/2010 53.80p 54.66p 53.49p 54.00p 25955
04/10/2010 53.00p 54.88p 53.00p 53.80p 19245
01/10/2010 53.40p 54.00p 52.30p 53.00p 62940
30/09/2010 53.00p 53.99p 52.64p 53.40p 105775
29/09/2010 51.40p 53.61p 51.40p 53.00p 712670
28/09/2010 51.80p 52.60p 51.30p 51.70p 599885
27/09/2010 52.30p 52.84p 51.40p 51.80p 80580
24/09/2010 51.90p 52.76p 51.64p 52.10p 138135
23/09/2010 52.40p 52.55p 51.55p 51.90p 22990
22/09/2010 52.20p 53.00p 51.64p 52.20p 433200
21/09/2010 51.80p 52.44p 51.40p 52.20p 1071330
20/09/2010 52.00p 52.95p 51.80p 51.80p 105390
17/09/2010 52.70p 53.42p 51.00p 52.00p 206430
16/09/2010 52.50p 52.70p 52.50p 52.70p 34350
15/09/2010 53.00p 53.59p 52.26p 52.50p 125250
14/09/2010 53.00p 53.48p 52.10p 53.00p 39610
13/09/2010 52.20p 53.00p 52.10p 53.00p 32880
10/09/2010 51.00p 52.58p 50.30p 52.20p 928165
09/09/2010 51.00p 52.58p 50.00p 51.00p 103200
08/09/2010 50.60p 51.58p 50.05p 51.30p 40290
07/09/2010 50.80p 51.20p 50.80p 51.20p 7280
06/09/2010 51.40p 51.85p 50.00p 51.70p 45895
03/09/2010 52.00p 52.35p 51.18p 51.90p 662515
02/09/2010 52.00p 52.33p 51.15p 51.70p 181735
01/09/2010 51.40p 52.26p 51.00p 51.50p 112070
31/08/2010 51.50p 51.50p 51.00p 51.50p 8740
27/08/2010 51.50p 51.90p 51.10p 51.50p 38295
26/08/2010 51.70p 51.70p 51.11p 51.50p 9600
25/08/2010 51.50p 52.00p 51.50p 51.70p 56450
24/08/2010 51.00p 51.50p 51.00p 51.50p 10360
23/08/2010 51.00p 51.74p 50.40p 51.00p 36250
20/08/2010 50.00p 51.80p 49.70p 51.00p 135720
19/08/2010 49.60p 51.23p 49.16p 49.40p 75100
18/08/2010 49.60p 49.60p 48.24p 49.50p 86550
17/08/2010 49.10p 49.10p 48.28p 48.80p 35425
16/08/2010 47.80p 49.10p 47.80p 49.10p 408620
13/08/2010 47.85p 48.60p 47.80p 47.80p 88125
12/08/2010 50.40p 50.40p 45.00p 48.20p 191815
11/08/2010 50.20p 50.97p 50.20p 50.70p 21500
10/08/2010 50.20p 50.70p 50.20p 50.20p 42595
09/08/2010 49.20p 50.57p 49.20p 50.20p 46110
06/08/2010 49.60p 50.00p 48.01p 49.20p 116620
05/08/2010 49.00p 50.60p 47.00p 47.80p 102570
04/08/2010 50.40p 51.53p 49.00p 49.00p 320465
03/08/2010 51.20p 51.20p 51.20p 51.20p 2500
02/08/2010 51.20p 51.95p 50.40p 51.20p 46285
30/07/2010 52.00p 52.00p 50.00p 51.20p 177515
29/07/2010 50.00p 52.00p 49.00p 52.00p 206400
28/07/2010 51.00p 51.74p 51.00p 51.00p 138300
27/07/2010 51.80p 52.34p 51.00p 51.30p 98170
26/07/2010 52.00p 53.41p 51.00p 51.80p 193500
23/07/2010 52.80p 53.33p 52.02p 52.80p 79855
22/07/2010 52.60p 53.83p 52.00p 52.80p 57620
21/07/2010 53.30p 53.83p 53.30p 53.30p 8655
20/07/2010 53.30p 53.83p 52.61p 53.30p 108575
19/07/2010 53.30p 53.83p 52.70p 53.30p 210095
16/07/2010 52.60p 53.83p 52.23p 53.30p 181805
15/07/2010 53.00p 54.23p 53.00p 53.30p 76780
14/07/2010 53.70p 54.19p 53.00p 53.70p 211105
13/07/2010 53.00p 54.37p 53.00p 53.70p 160890
12/07/2010 53.40p 54.23p 53.40p 53.70p 312290
09/07/2010 53.70p 54.29p 53.00p 53.70p 81250
08/07/2010 53.00p 54.24p 53.00p 53.70p 117450
07/07/2010 53.90p 54.28p 53.00p 53.70p 57460
06/07/2010 53.00p 55.00p 53.00p 53.50p 44420
05/07/2010 54.00p 54.76p 53.00p 54.00p 58320
02/07/2010 54.00p 54.76p 54.00p 54.00p 17300
01/07/2010 55.20p 55.58p 54.00p 54.00p 78615
30/06/2010 54.40p 55.66p 54.40p 55.20p 35400
29/06/2010 55.70p 56.39p 55.50p 55.50p 106280
28/06/2010 55.70p 56.39p 55.00p 55.70p 533365
25/06/2010 56.40p 56.48p 55.17p 55.70p 29470
24/06/2010 56.40p 56.40p 54.60p 55.50p 34435
23/06/2010 54.60p 56.40p 54.60p 56.40p 55025
22/06/2010 55.50p 56.37p 55.50p 55.50p 4300
21/06/2010 55.50p 56.37p 54.60p 55.50p 620230
18/06/2010 54.60p 56.40p 54.60p 55.50p 8000
17/06/2010 55.20p 56.00p 54.80p 55.50p 108045
16/06/2010 56.00p 57.37p 55.00p 55.20p 35855
15/06/2010 56.70p 57.37p 56.00p 56.70p 17300
14/06/2010 57.00p 57.37p 56.70p 56.70p 543435
11/06/2010 56.50p 56.50p 56.50p 56.50p 10495
10/06/2010 56.00p 57.80p 56.00p 56.50p 28170
09/06/2010 58.00p 58.00p 56.40p 57.00p 213520
08/06/2010 58.00p 58.00p 56.00p 58.00p 54240
07/06/2010 59.00p 59.00p 56.00p 57.00p 177870
04/06/2010 58.00p 60.00p 58.00p 59.00p 112710
03/06/2010 58.00p 60.00p 58.00p 59.00p 8875
02/06/2010 59.00p 59.00p 59.00p 59.00p 0
01/06/2010 58.50p 59.00p 58.00p 59.00p 14615
28/05/2010 57.00p 59.00p 56.00p 58.50p 253095
27/05/2010 56.00p 56.00p 54.40p 55.50p 180795

*Close Price adjusted for both dividends and splits