RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/08/2020 650.00p 674.00p 600.00p 607.00p 1653546
28/08/2020 650.00p 674.00p 600.00p 607.00p 1605027
27/08/2020 767.00p 767.00p 642.00p 650.00p 1785883
26/08/2020 735.00p 744.00p 730.00p 741.00p 66201
25/08/2020 745.00p 746.20p 734.00p 741.00p 47054
24/08/2020 721.00p 767.00p 721.00p 747.00p 163992
21/08/2020 742.00p 749.00p 738.00p 745.00p 110412
20/08/2020 734.00p 741.00p 718.00p 739.00p 65332
19/08/2020 748.00p 755.32p 731.00p 740.00p 644737
18/08/2020 750.00p 762.00p 736.00p 745.00p 804328
17/08/2020 723.00p 750.00p 722.60p 740.00p 163188
14/08/2020 744.00p 744.00p 713.00p 723.00p 372499
13/08/2020 730.00p 736.20p 709.80p 721.00p 225766
12/08/2020 720.00p 736.00p 708.96p 734.00p 249474
11/08/2020 695.00p 720.00p 687.00p 715.00p 402982
10/08/2020 710.00p 710.00p 676.00p 682.00p 211914
07/08/2020 661.00p 699.00p 660.00p 691.00p 203503
06/08/2020 638.00p 658.00p 631.52p 653.00p 165008
05/08/2020 614.00p 640.00p 614.00p 632.00p 159658
04/08/2020 624.00p 633.00p 613.00p 628.00p 121994
03/08/2020 605.00p 620.00p 605.00p 617.00p 141123
31/07/2020 600.00p 604.00p 594.00p 603.00p 50663
30/07/2020 606.00p 613.00p 599.00p 603.00p 183327
29/07/2020 586.00p 607.00p 586.00p 605.00p 85438
28/07/2020 613.00p 613.00p 595.00p 600.00p 91924
27/07/2020 602.00p 603.80p 590.00p 596.00p 77097
24/07/2020 596.00p 611.00p 586.00p 596.00p 212734
23/07/2020 591.00p 609.00p 586.52p 605.00p 183261
22/07/2020 590.00p 609.00p 585.00p 590.00p 89288
21/07/2020 583.00p 608.00p 583.00p 597.00p 229266
20/07/2020 576.00p 598.00p 575.00p 597.00p 133317
17/07/2020 582.00p 592.00p 580.24p 589.00p 192624
16/07/2020 592.00p 609.00p 576.00p 581.00p 64236
15/07/2020 588.00p 599.40p 560.00p 588.00p 135954
14/07/2020 592.00p 595.80p 585.00p 585.00p 274615
13/07/2020 585.00p 596.00p 585.00p 593.00p 108581
10/07/2020 588.00p 597.20p 585.00p 593.00p 107696
09/07/2020 591.00p 592.10p 585.00p 588.00p 126490
08/07/2020 591.00p 599.00p 585.00p 590.00p 74348
07/07/2020 594.00p 605.00p 590.00p 595.00p 43345
06/07/2020 576.00p 600.00p 575.07p 599.00p 78717
03/07/2020 600.00p 603.00p 585.00p 593.00p 136488
02/07/2020 594.00p 600.00p 592.99p 599.00p 155422
01/07/2020 607.00p 607.00p 590.00p 594.00p 61370
30/06/2020 589.00p 600.00p 587.00p 599.00p 160738
29/06/2020 587.00p 596.00p 586.00p 590.00p 117129
26/06/2020 593.00p 605.00p 585.00p 592.00p 204352
25/06/2020 565.00p 601.00p 565.00p 593.00p 134010
24/06/2020 584.00p 588.39p 572.00p 581.00p 92547
23/06/2020 599.00p 600.00p 577.85p 584.00p 233088
22/06/2020 572.00p 597.45p 572.00p 590.00p 173454
19/06/2020 596.00p 608.00p 575.00p 577.00p 183699
18/06/2020 599.00p 599.00p 573.00p 580.00p 104591
17/06/2020 550.00p 589.00p 550.00p 578.00p 122245
16/06/2020 575.00p 584.24p 573.00p 575.00p 128948
15/06/2020 573.00p 583.00p 552.20p 573.00p 124524
12/06/2020 586.00p 599.00p 563.00p 569.00p 296892
11/06/2020 582.00p 594.00p 564.44p 591.00p 218781
10/06/2020 610.00p 616.00p 576.00p 582.00p 423358
09/06/2020 630.00p 644.00p 586.00p 597.00p 520212
08/06/2020 664.00p 664.00p 613.00p 626.00p 261979
05/06/2020 661.00p 674.56p 652.00p 659.00p 364332
04/06/2020 646.00p 663.00p 643.00p 660.00p 282370
03/06/2020 685.00p 685.00p 645.00p 646.00p 237024
02/06/2020 674.00p 674.00p 654.00p 658.00p 120586
01/06/2020 659.00p 667.00p 647.00p 663.00p 473627
29/05/2020 640.00p 656.00p 640.00p 649.00p 396816
28/05/2020 639.00p 650.00p 637.40p 646.00p 407653
27/05/2020 636.00p 642.21p 626.00p 633.00p 90518
26/05/2020 619.00p 641.00p 614.03p 631.00p 163093
25/05/2020 620.00p 620.00p 588.50p 618.00p 89030
22/05/2020 620.00p 620.00p 588.50p 618.00p 89030
21/05/2020 603.00p 609.00p 593.00p 598.00p 157738
20/05/2020 610.00p 610.00p 579.45p 598.00p 508711
19/05/2020 595.00p 597.00p 583.07p 590.00p 77905
18/05/2020 590.00p 605.26p 582.00p 588.00p 102032
15/05/2020 596.00p 604.68p 583.00p 585.00p 786041
14/05/2020 601.00p 610.00p 589.00p 595.00p 259030
13/05/2020 600.00p 613.00p 598.00p 610.00p 459452
12/05/2020 580.00p 603.00p 580.00p 602.00p 404813
11/05/2020 585.00p 595.00p 581.00p 586.00p 365400
08/05/2020 570.00p 593.00p 570.00p 585.00p 155919
07/05/2020 570.00p 593.00p 570.00p 585.00p 140022
06/05/2020 560.00p 579.00p 558.00p 575.00p 145547
05/05/2020 560.00p 572.00p 553.24p 568.00p 196777
04/05/2020 531.00p 561.00p 529.42p 558.00p 149625
01/05/2020 535.00p 554.00p 531.00p 538.00p 446402
30/04/2020 549.00p 560.00p 536.00p 538.00p 264950
29/04/2020 555.00p 564.00p 545.50p 560.00p 372759
28/04/2020 549.00p 550.00p 538.00p 542.00p 292794
27/04/2020 529.00p 545.00p 524.09p 545.00p 230770
24/04/2020 527.00p 538.00p 520.00p 520.00p 110912
23/04/2020 537.00p 543.00p 535.00p 542.00p 211146
22/04/2020 530.00p 545.00p 530.00p 544.00p 193137
21/04/2020 542.00p 567.00p 535.00p 538.00p 130611
20/04/2020 564.00p 569.00p 548.00p 556.00p 1238662
17/04/2020 562.00p 623.00p 544.00p 558.00p 647371
16/04/2020 549.00p 549.00p 528.00p 535.00p 160768
15/04/2020 560.00p 560.00p 531.00p 534.00p 559385
14/04/2020 545.00p 553.00p 539.61p 552.00p 199275
09/04/2020 495.00p 550.00p 494.85p 548.00p 215935
08/04/2020 469.50p 493.50p 423.45p 493.00p 588069
07/04/2020 476.50p 512.00p 469.67p 507.00p 364003
06/04/2020 484.00p 492.02p 470.50p 480.50p 165495
03/04/2020 460.50p 477.00p 451.00p 477.00p 106341
02/04/2020 476.00p 477.00p 453.00p 467.00p 114729
01/04/2020 455.50p 475.50p 445.69p 469.50p 191519
31/03/2020 453.00p 468.50p 448.00p 458.50p 206226
30/03/2020 448.50p 457.50p 435.00p 455.00p 157761
27/03/2020 460.00p 460.00p 432.01p 442.50p 228815
26/03/2020 435.00p 447.50p 425.00p 445.00p 489374
25/03/2020 429.50p 468.50p 429.50p 435.00p 495933
24/03/2020 440.50p 466.50p 437.00p 464.00p 587880
23/03/2020 445.00p 452.78p 425.00p 436.50p 352798
20/03/2020 432.00p 463.50p 430.05p 462.50p 312978
19/03/2020 413.00p 431.00p 399.71p 424.00p 198799
18/03/2020 423.00p 427.00p 401.50p 413.00p 246040
17/03/2020 489.50p 493.50p 421.00p 422.00p 286662
16/03/2020 502.00p 502.00p 465.50p 472.50p 465864
13/03/2020 503.00p 522.00p 496.00p 506.00p 362496
12/03/2020 491.00p 494.00p 472.50p 483.00p 263396
11/03/2020 520.00p 521.00p 500.00p 500.00p 348010
10/03/2020 480.00p 523.00p 480.00p 509.00p 360576
09/03/2020 510.00p 521.00p 492.50p 500.00p 430575
06/03/2020 549.00p 549.00p 533.00p 541.00p 382764
05/03/2020 548.00p 556.01p 543.00p 550.00p 190726
04/03/2020 553.00p 557.00p 542.80p 553.00p 200412
03/03/2020 515.00p 554.00p 515.00p 548.00p 205111
02/03/2020 528.00p 544.00p 517.00p 530.00p 202413
28/02/2020 548.00p 550.00p 519.00p 525.00p 864088
27/02/2020 562.00p 580.00p 543.00p 561.00p 305780
26/02/2020 566.00p 570.20p 546.60p 562.00p 149064
25/02/2020 579.00p 579.00p 564.00p 565.00p 307069
24/02/2020 577.00p 577.00p 562.00p 567.00p 91795
21/02/2020 581.00p 586.00p 574.00p 578.00p 162615
20/02/2020 588.00p 605.00p 587.00p 588.00p 121076
19/02/2020 598.00p 605.00p 586.00p 605.00p 152680
18/02/2020 596.00p 603.00p 594.00p 598.00p 351049
17/02/2020 570.00p 601.00p 570.00p 597.00p 594210
14/02/2020 603.00p 608.34p 585.00p 588.00p 210568
13/02/2020 617.00p 617.00p 596.00p 600.00p 104382
12/02/2020 579.00p 617.00p 579.00p 605.00p 413332
11/02/2020 565.00p 569.00p 559.67p 565.00p 257178
10/02/2020 559.00p 562.00p 544.00p 551.00p 379807
07/02/2020 580.00p 580.00p 555.26p 559.00p 156640
06/02/2020 584.00p 584.00p 565.00p 571.00p 182225
05/02/2020 582.00p 582.00p 566.00p 573.00p 145498
04/02/2020 564.00p 583.00p 561.00p 572.00p 193978
03/02/2020 578.00p 588.00p 568.00p 573.00p 119956
31/01/2020 577.00p 587.00p 572.00p 574.00p 151256
30/01/2020 580.00p 607.00p 577.00p 585.00p 189483
29/01/2020 582.00p 590.00p 571.00p 582.00p 170463
28/01/2020 600.00p 600.00p 577.00p 579.00p 152538
27/01/2020 610.00p 610.00p 578.00p 594.00p 294370
24/01/2020 621.00p 621.00p 596.00p 603.00p 470706
23/01/2020 620.00p 620.00p 607.00p 610.00p 156340
22/01/2020 616.00p 625.00p 608.00p 620.00p 169476
21/01/2020 617.00p 617.02p 603.00p 615.00p 121268
20/01/2020 625.00p 634.00p 607.00p 616.00p 116031
17/01/2020 614.00p 625.00p 610.44p 619.00p 438577
16/01/2020 602.00p 617.00p 602.00p 613.00p 182378
15/01/2020 602.00p 629.86p 602.00p 610.00p 453695
14/01/2020 624.00p 624.00p 611.00p 611.00p 502880
13/01/2020 614.00p 626.00p 607.00p 619.00p 180823
10/01/2020 619.00p 620.00p 610.00p 615.00p 94290
09/01/2020 640.00p 640.00p 608.00p 616.00p 72553
08/01/2020 615.00p 620.00p 602.00p 611.00p 153422
07/01/2020 612.00p 644.93p 607.00p 612.00p 171300
06/01/2020 617.00p 636.00p 608.10p 621.00p 70836
03/01/2020 620.00p 627.50p 608.00p 618.00p 83023
02/01/2020 609.00p 627.00p 608.00p 624.00p 56337
31/12/2019 603.00p 622.00p 603.00p 609.00p 55217
30/12/2019 606.00p 629.00p 601.42p 620.00p 48026
27/12/2019 636.00p 639.00p 626.10p 629.00p 63907
24/12/2019 647.00p 647.00p 628.00p 635.00p 48897
23/12/2019 647.00p 647.00p 620.00p 625.00p 77796
20/12/2019 638.00p 638.00p 612.26p 625.00p 265410
19/12/2019 625.00p 625.00p 609.00p 616.00p 101072
18/12/2019 625.00p 625.02p 617.00p 622.00p 206710
17/12/2019 600.00p 626.00p 600.00p 625.00p 392698
16/12/2019 640.00p 640.00p 605.30p 620.00p 285351
13/12/2019 650.00p 650.00p 620.00p 622.00p 202136
12/12/2019 650.00p 650.00p 618.00p 637.00p 195267
11/12/2019 625.00p 641.65p 625.00p 629.00p 348932
10/12/2019 650.00p 657.00p 600.00p 639.00p 400038
09/12/2019 669.00p 674.00p 659.00p 670.00p 269752
06/12/2019 670.00p 670.00p 649.00p 669.00p 110373
05/12/2019 656.00p 665.00p 652.00p 665.00p 90647
04/12/2019 653.00p 653.00p 638.00p 651.00p 156536
03/12/2019 645.00p 646.28p 640.00p 645.00p 336561
02/12/2019 666.00p 668.40p 637.00p 644.00p 238105
29/11/2019 650.00p 665.00p 643.00p 656.00p 213414
28/11/2019 630.00p 644.00p 624.36p 644.00p 88666
27/11/2019 619.00p 628.00p 607.00p 627.00p 118756
26/11/2019 605.00p 618.00p 593.00p 618.00p 194848
25/11/2019 615.00p 615.00p 593.00p 603.00p 77071
22/11/2019 610.00p 610.00p 596.00p 600.00p 72378
21/11/2019 607.00p 607.00p 595.00p 599.00p 76606
20/11/2019 585.00p 598.00p 585.00p 598.00p 58278
19/11/2019 597.00p 599.00p 580.00p 594.00p 84293

*Close Price adjusted for both dividends and splits