RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/05/2010 56.00p 56.00p 54.40p 55.50p 180795
26/05/2010 55.00p 56.00p 52.45p 55.00p 57325
25/05/2010 53.00p 55.39p 52.00p 55.00p 92180
24/05/2010 53.00p 55.00p 53.00p 54.00p 78865
21/05/2010 53.40p 53.40p 53.00p 53.00p 118560
20/05/2010 53.40p 55.00p 53.40p 54.20p 75700
19/05/2010 55.00p 55.00p 53.45p 54.20p 13255
18/05/2010 54.00p 55.94p 54.00p 55.00p 207015
17/05/2010 56.00p 59.00p 54.00p 55.00p 233750
14/05/2010 57.00p 59.00p 56.00p 57.50p 470440
13/05/2010 58.00p 60.00p 57.40p 58.50p 15265
12/05/2010 60.40p 60.40p 58.00p 58.00p 630755
11/05/2010 60.00p 60.39p 59.00p 59.00p 60220
10/05/2010 59.00p 60.39p 59.00p 59.70p 20205
07/05/2010 60.00p 60.00p 58.20p 59.00p 10935
06/05/2010 59.40p 60.00p 59.00p 60.00p 27320
05/05/2010 60.00p 62.39p 59.40p 60.90p 33720
04/05/2010 60.00p 62.40p 59.40p 61.20p 47655
30/04/2010 61.20p 62.40p 60.00p 61.20p 8970
29/04/2010 62.00p 62.40p 60.00p 61.20p 2165205
28/04/2010 63.00p 63.00p 60.00p 62.00p 33920
27/04/2010 62.00p 63.96p 61.00p 62.90p 80985
26/04/2010 63.00p 64.95p 62.00p 62.50p 386440
23/04/2010 62.00p 63.60p 62.00p 63.50p 136080
22/04/2010 63.20p 64.00p 62.00p 62.60p 231015
21/04/2010 64.10p 64.19p 63.20p 64.10p 6550
20/04/2010 64.10p 64.19p 62.00p 64.10p 139255
19/04/2010 63.20p 64.10p 63.20p 64.10p 17900
16/04/2010 63.60p 64.40p 63.40p 63.80p 30125
15/04/2010 63.40p 65.00p 63.40p 63.60p 21825
14/04/2010 63.40p 64.80p 63.40p 64.20p 34955
13/04/2010 64.80p 66.40p 64.20p 64.90p 19980
12/04/2010 65.40p 67.00p 64.00p 64.80p 64740
09/04/2010 64.20p 66.00p 64.00p 64.00p 610490
08/04/2010 67.00p 67.00p 64.60p 66.00p 44170
07/04/2010 67.00p 67.00p 66.00p 66.00p 1970
06/04/2010 65.70p 67.00p 64.13p 65.40p 42860
01/04/2010 65.00p 65.70p 65.00p 65.70p 325
31/03/2010 64.00p 65.00p 64.00p 65.00p 248700
30/03/2010 66.00p 67.00p 64.13p 65.50p 63860
29/03/2010 63.00p 64.50p 63.00p 64.50p 197360
26/03/2010 65.00p 65.60p 62.12p 64.50p 58650
25/03/2010 63.00p 64.00p 62.12p 64.00p 15200
24/03/2010 62.00p 64.97p 62.00p 62.60p 121440
23/03/2010 62.00p 65.00p 62.00p 62.00p 58915
22/03/2010 63.50p 64.40p 62.00p 63.50p 158655
19/03/2010 62.00p 64.87p 62.00p 63.50p 79215
18/03/2010 62.00p 63.00p 61.80p 63.00p 41275
17/03/2010 62.00p 64.87p 62.00p 62.00p 32245
16/03/2010 62.70p 63.50p 62.00p 63.50p 1350
15/03/2010 64.00p 64.87p 62.70p 62.70p 23785
12/03/2010 65.50p 66.87p 64.40p 65.50p 66790
11/03/2010 67.00p 67.00p 64.00p 65.50p 82510
10/03/2010 67.00p 67.00p 64.00p 67.00p 52810
09/03/2010 65.00p 67.60p 64.00p 64.00p 30500
08/03/2010 66.50p 67.86p 66.45p 66.45p 7465
05/03/2010 67.40p 67.86p 65.00p 66.50p 47675
04/03/2010 69.00p 69.00p 66.00p 66.50p 16400
03/03/2010 67.50p 68.86p 67.50p 67.50p 2900
02/03/2010 67.50p 68.86p 66.00p 67.50p 1940
01/03/2010 67.00p 70.00p 67.00p 67.50p 27205
26/02/2010 68.00p 70.86p 67.00p 67.80p 23910
25/02/2010 68.00p 69.60p 68.00p 69.50p 111770
24/02/2010 70.00p 70.86p 69.14p 70.00p 95805
23/02/2010 70.00p 70.00p 69.00p 70.00p 86465
22/02/2010 70.00p 70.00p 68.68p 69.50p 181560
19/02/2010 70.00p 70.00p 67.40p 69.50p 108680
18/02/2010 68.00p 69.60p 66.79p 68.50p 41075
17/02/2010 65.55p 67.60p 65.55p 66.55p 22500
16/02/2010 65.40p 65.55p 64.20p 65.55p 59315
15/02/2010 65.10p 65.40p 64.00p 65.30p 86730
12/02/2010 65.50p 66.00p 64.10p 65.10p 42840
11/02/2010 64.05p 65.50p 64.05p 65.50p 113560
10/02/2010 64.05p 66.95p 64.05p 66.00p 15105
09/02/2010 64.75p 65.95p 64.75p 64.75p 64500
08/02/2010 64.75p 65.95p 63.55p 64.75p 5010
05/02/2010 65.00p 65.34p 63.50p 64.75p 40915
04/02/2010 66.50p 67.27p 66.50p 66.50p 88570
03/02/2010 66.50p 67.27p 66.50p 66.50p 65750
02/02/2010 67.95p 68.00p 65.05p 66.50p 8755
01/02/2010 66.00p 66.50p 61.40p 66.50p 31440
29/01/2010 67.95p 68.00p 66.00p 66.00p 8925
28/01/2010 67.35p 67.35p 63.05p 65.55p 11410
27/01/2010 63.90p 67.00p 62.53p 65.20p 45190
26/01/2010 63.90p 65.71p 60.52p 63.90p 59690
25/01/2010 64.00p 64.00p 60.52p 63.90p 74540
22/01/2010 66.00p 68.00p 66.00p 67.00p 54730
21/01/2010 68.00p 68.80p 68.00p 68.00p 43375
20/01/2010 69.00p 70.00p 66.40p 68.00p 296935
19/01/2010 70.50p 70.50p 66.40p 69.00p 31045
18/01/2010 72.95p 73.00p 70.50p 70.50p 15000
15/01/2010 73.00p 73.00p 67.00p 71.55p 151635
14/01/2010 66.00p 72.00p 66.00p 69.50p 8600
13/01/2010 66.00p 72.74p 66.00p 69.50p 43610
12/01/2010 68.00p 72.00p 68.00p 70.50p 108005
11/01/2010 69.00p 70.00p 63.24p 68.00p 124145
08/01/2010 68.00p 68.00p 65.40p 66.50p 79400
07/01/2010 65.00p 65.00p 63.00p 65.00p 16895
06/01/2010 65.00p 68.00p 63.24p 65.00p 20080
05/01/2010 66.00p 66.40p 62.31p 65.00p 576305
04/01/2010 67.00p 67.00p 62.00p 66.00p 417090
31/12/2009 65.00p 65.00p 65.00p 65.00p 0
30/12/2009 63.50p 65.00p 63.50p 65.00p 0
29/12/2009 65.50p 65.50p 63.50p 63.50p 2500
24/12/2009 64.00p 65.50p 62.00p 65.50p 10545
23/12/2009 66.00p 68.00p 63.00p 64.00p 38915
22/12/2009 67.00p 67.00p 63.00p 65.50p 481875
21/12/2009 60.05p 65.00p 60.05p 65.00p 30990
18/12/2009 61.20p 62.18p 59.00p 61.20p 10870600
17/12/2009 62.40p 62.40p 60.80p 61.20p 49885
16/12/2009 62.40p 62.40p 61.20p 61.20p 56190
15/12/2009 60.05p 65.77p 60.05p 61.20p 64990
14/12/2009 63.00p 65.77p 63.00p 63.00p 121600
11/12/2009 63.00p 65.77p 63.00p 63.00p 16185
10/12/2009 63.50p 66.77p 62.40p 63.00p 30625
09/12/2009 58.00p 65.80p 58.00p 63.50p 19910
08/12/2009 58.00p 58.00p 58.00p 58.00p 260
07/12/2009 61.00p 63.00p 59.00p 61.00p 10925
04/12/2009 58.00p 61.00p 58.00p 61.00p 8000
03/12/2009 62.00p 62.00p 61.00p 62.00p 99400
02/12/2009 62.00p 62.00p 62.00p 62.00p 0
01/12/2009 63.00p 63.00p 62.00p 62.00p 0
30/11/2009 61.50p 63.00p 59.00p 63.00p 50575
27/11/2009 60.00p 61.50p 58.00p 61.50p 2325
26/11/2009 62.30p 62.50p 62.30p 62.50p 0
25/11/2009 59.00p 62.30p 59.00p 62.30p 25810
24/11/2009 59.00p 62.50p 59.00p 62.50p 250
23/11/2009 60.00p 66.00p 60.00p 62.50p 131000
20/11/2009 60.00p 63.40p 59.00p 63.40p 43965
19/11/2009 60.20p 63.40p 60.20p 63.40p 3350
18/11/2009 63.50p 65.60p 60.60p 63.00p 39930
17/11/2009 60.00p 63.50p 60.00p 63.50p 11400
16/11/2009 66.90p 67.00p 66.00p 61.85p 8980
13/11/2009 63.50p 66.60p 63.50p 63.50p 15000
12/11/2009 66.00p 67.00p 63.50p 63.50p 9500
11/11/2009 60.00p 63.00p 60.00p 62.50p 27625
10/11/2009 63.50p 63.50p 63.50p 63.50p 26175
09/11/2009 60.00p 63.50p 60.00p 63.50p 17270
06/11/2009 61.50p 63.00p 61.50p 63.00p 5000
05/11/2009 60.00p 62.00p 60.00p 61.50p 1410115
04/11/2009 62.00p 62.00p 61.00p 61.00p 19905
03/11/2009 62.00p 62.00p 62.00p 62.00p 30615
02/11/2009 62.00p 64.00p 62.00p 64.00p 17710
30/10/2009 67.00p 67.50p 67.00p 67.50p 69205
29/10/2009 65.00p 65.00p 63.50p 63.50p 66065
28/10/2009 60.00p 61.50p 60.00p 61.50p 9145
27/10/2009 62.50p 62.50p 62.50p 62.50p 8825
26/10/2009 61.00p 62.50p 60.00p 62.50p 20615
23/10/2009 68.00p 68.00p 64.50p 64.50p 2500
22/10/2009 63.50p 64.50p 63.50p 64.50p 36835
21/10/2009 63.00p 63.50p 63.00p 63.50p 7370
20/10/2009 60.00p 63.00p 60.00p 63.00p 19650
19/10/2009 64.00p 64.00p 63.40p 63.40p 37975
16/10/2009 64.00p 64.00p 61.00p 62.90p 630620
15/10/2009 62.00p 63.00p 56.00p 59.60p 69865
14/10/2009 57.00p 59.00p 57.00p 59.00p 41315
13/10/2009 62.00p 62.00p 60.50p 60.50p 30725
12/10/2009 57.00p 62.00p 57.00p 62.00p 70305
09/10/2009 60.00p 61.50p 57.00p 61.50p 143335
08/10/2009 67.00p 67.00p 63.50p 63.50p 172635
07/10/2009 64.00p 64.00p 63.50p 63.50p 54680
06/10/2009 64.00p 66.00p 64.00p 66.00p 30215
05/10/2009 66.00p 70.00p 66.00p 67.00p 50460
02/10/2009 64.90p 65.00p 64.90p 65.00p 2700
01/10/2009 63.00p 64.90p 63.00p 64.90p 1800
30/09/2009 63.00p 63.00p 63.00p 63.00p 1560
29/09/2009 62.00p 63.00p 62.00p 63.00p 1598925
28/09/2009 62.00p 63.00p 60.00p 62.00p 1058810
25/09/2009 62.00p 62.00p 60.55p 60.55p 35000
24/09/2009 60.75p 61.00p 60.75p 61.00p 44080
23/09/2009 59.40p 60.75p 59.40p 60.75p 35670
22/09/2009 59.00p 60.60p 59.00p 60.60p 49895
21/09/2009 58.00p 59.55p 58.00p 59.55p 101075

*Close Price adjusted for both dividends and splits