Robert Walters

(RWA)
Sector: Industrial Support Services
362.00p
-7.00p -1.90
Last updated: 16:45:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 362.00p 370.00p 361.65p 362.00p 173
07/11/2024 373.00p 376.00p 361.00p 369.00p 2,560,691
06/11/2024 375.00p 379.00p 370.00p 371.00p 1,020,104
05/11/2024 376.00p 378.00p 370.96p 375.00p 55,500
04/11/2024 373.00p 379.75p 371.00p 373.00p 22,368
01/11/2024 375.00p 377.00p 374.00p 375.00p 26,098
31/10/2024 371.00p 377.00p 370.00p 375.00p 22,794
30/10/2024 376.00p 389.00p 372.08p 380.00p 206,996
29/10/2024 376.00p 387.00p 375.00p 380.00p 768,063
28/10/2024 380.00p 389.00p 366.00p 380.00p 32,727
25/10/2024 365.00p 386.00p 365.00p 377.00p 15,723
24/10/2024 379.00p 389.00p 370.00p 370.00p 116,366
23/10/2024 371.00p 384.05p 368.90p 370.00p 190,045
22/10/2024 364.00p 371.00p 360.30p 368.00p 276,928
21/10/2024 337.00p 362.00p 337.00p 360.00p 13,612
18/10/2024 350.00p 363.00p 350.00p 360.00p 81,676
17/10/2024 356.00p 363.00p 350.00p 360.00p 17,493
16/10/2024 349.00p 355.00p 345.20p 353.00p 48,961
15/10/2024 343.00p 350.00p 335.00p 350.00p 9,884
14/10/2024 356.00p 356.00p 346.00p 351.00p 92,583
11/10/2024 350.00p 351.00p 345.00p 351.00p 229,867
10/10/2024 341.00p 350.00p 340.25p 350.00p 293,830
09/10/2024 331.00p 344.00p 330.60p 340.00p 43,740
08/10/2024 341.00p 350.00p 331.00p 331.00p 48,846
07/10/2024 346.00p 350.00p 343.00p 343.00p 23,086
04/10/2024 354.00p 359.00p 345.00p 345.00p 81,312
03/10/2024 351.00p 357.00p 350.00p 352.00p 8,230
02/10/2024 345.00p 363.39p 343.30p 351.00p 1,385,862
01/10/2024 340.00p 344.00p 335.00p 335.00p 632,350
30/09/2024 322.00p 339.00p 322.00p 329.00p 10,781
27/09/2024 320.00p 348.00p 320.00p 333.00p 380,343
26/09/2024 329.00p 334.00p 320.00p 322.00p 18,961
25/09/2024 325.00p 347.00p 325.00p 330.00p 36,021
24/09/2024 325.00p 349.00p 325.00p 334.00p 4,689
23/09/2024 327.00p 339.00p 327.00p 330.00p 8,549
20/09/2024 332.00p 354.00p 326.00p 326.00p 10,300
19/09/2024 349.00p 355.00p 329.80p 349.00p 10,820
18/09/2024 331.00p 332.00p 325.00p 325.00p 12,585
17/09/2024 327.00p 344.00p 325.00p 325.00p 17,919
16/09/2024 327.00p 343.05p 327.00p 327.00p 5,916
13/09/2024 342.00p 348.00p 330.00p 336.00p 12,982
12/09/2024 342.00p 343.20p 336.00p 349.00p 6,112
11/09/2024 339.00p 349.00p 335.00p 339.00p 14,561
10/09/2024 330.00p 347.10p 330.00p 339.00p 27,006
09/09/2024 347.00p 348.00p 330.00p 330.00p 4,946
06/09/2024 340.00p 360.00p 330.00p 334.00p 15,893
05/09/2024 345.00p 353.10p 340.00p 340.00p 5,023
04/09/2024 355.00p 365.55p 345.00p 346.00p 9,538
03/09/2024 362.00p 370.99p 350.00p 352.00p 97,238
02/09/2024 370.00p 384.00p 363.80p 370.00p 4,007
30/08/2024 370.00p 381.48p 370.00p 370.00p 3,153
29/08/2024 371.00p 389.00p 365.00p 389.00p 16,480
28/08/2024 363.00p 380.00p 363.00p 370.00p 16,413
27/08/2024 370.00p 380.00p 368.20p 380.00p 34,619
26/08/2024 359.00p 364.00p 354.00p 364.00p 26,872
23/08/2024 359.00p 364.00p 354.00p 364.00p 26,872
22/08/2024 359.00p 364.00p 354.00p 364.00p 26,872
21/08/2024 350.00p 358.10p 350.00p 354.00p 11,713
20/08/2024 354.00p 359.00p 350.00p 350.00p 4,735
19/08/2024 346.00p 360.00p 346.65p 360.00p 775
16/08/2024 346.00p 360.00p 340.00p 360.00p 19,169
15/08/2024 359.00p 359.00p 345.00p 348.00p 201,048
14/08/2024 351.00p 355.00p 345.00p 345.00p 29,678
13/08/2024 350.00p 359.00p 348.00p 355.00p 3,610
12/08/2024 345.00p 367.00p 322.00p 352.00p 21,870
09/08/2024 345.00p 367.00p 340.00p 345.00p 517,895
08/08/2024 350.00p 358.00p 345.00p 347.00p 22,324
07/08/2024 347.00p 360.00p 340.00p 345.00p 69,182
06/08/2024 360.00p 367.15p 345.00p 345.00p 13,551
05/08/2024 378.00p 378.00p 335.00p 350.00p 54,048
02/08/2024 372.00p 389.00p 372.00p 372.00p 79,971
01/08/2024 384.00p 400.00p 368.00p 368.00p 64,991
31/07/2024 382.00p 389.00p 369.00p 369.00p 8,036
30/07/2024 370.00p 388.00p 366.15p 368.00p 8,637
29/07/2024 368.00p 384.85p 359.21p 368.00p 22,374
26/07/2024 377.00p 392.18p 369.00p 378.00p 5,220
25/07/2024 377.00p 382.52p 377.00p 378.00p 15,284
24/07/2024 378.00p 397.95p 375.00p 375.00p 1,555
23/07/2024 381.00p 399.00p 379.00p 381.00p 4,251
22/07/2024 378.00p 398.00p 378.00p 388.00p 1,872
19/07/2024 380.00p 398.00p 371.00p 380.00p 16,024
18/07/2024 385.00p 399.00p 380.00p 385.00p 17,771
17/07/2024 370.00p 402.00p 370.00p 390.00p 11,574
16/07/2024 384.00p 403.00p 375.00p 403.00p 15,948
15/07/2024 380.00p 402.00p 359.00p 377.00p 377,958
12/07/2024 400.00p 400.00p 375.67p 382.00p 15,374
11/07/2024 400.00p 401.02p 391.00p 391.00p 178,790
10/07/2024 400.00p 414.00p 400.00p 400.00p 3,320
09/07/2024 405.00p 414.00p 400.00p 400.00p 367,990
08/07/2024 414.00p 422.00p 402.53p 408.00p 3,683
05/07/2024 425.00p 427.00p 415.00p 415.00p 909,725
04/07/2024 417.00p 428.00p 417.00p 420.00p 670,765
03/07/2024 424.00p 426.00p 415.00p 415.00p 9,289
02/07/2024 424.00p 436.00p 420.00p 422.00p 384,857
01/07/2024 449.00p 449.00p 420.00p 425.00p 6,222
28/06/2024 424.00p 447.00p 420.00p 437.00p 57,027
27/06/2024 419.00p 425.00p 410.89p 420.00p 197,876
26/06/2024 416.00p 425.00p 415.00p 420.00p 325,415
25/06/2024 420.00p 425.00p 416.00p 420.00p 7,074
24/06/2024 425.00p 426.00p 420.00p 420.00p 15,387
21/06/2024 421.00p 425.00p 421.00p 425.00p 5,706
20/06/2024 420.00p 425.00p 416.00p 421.00p 6,115
19/06/2024 421.00p 426.70p 417.00p 420.00p 55,786
18/06/2024 422.00p 426.70p 422.00p 422.00p 9,777
17/06/2024 421.00p 430.00p 416.00p 429.00p 14,126
14/06/2024 421.00p 425.00p 421.00p 421.00p 14,278
13/06/2024 418.00p 426.00p 418.00p 423.00p 58,373
12/06/2024 426.00p 426.00p 415.00p 423.00p 14,773
11/06/2024 420.00p 426.00p 415.30p 422.00p 42,234
10/06/2024 415.00p 421.00p 415.00p 420.00p 18,443
07/06/2024 415.00p 427.00p 415.00p 420.00p 123,972
06/06/2024 420.00p 420.00p 411.40p 420.00p 5,213
05/06/2024 423.00p 424.00p 407.30p 420.00p 33,493
04/06/2024 419.00p 422.99p 410.00p 420.00p 111,926
03/06/2024 424.00p 435.00p 413.00p 419.00p 18,620
31/05/2024 412.00p 419.00p 412.00p 413.00p 72,776
30/05/2024 411.00p 422.00p 401.00p 413.00p 83,402
29/05/2024 407.00p 418.00p 401.00p 412.00p 149,325
28/05/2024 398.00p 412.00p 395.00p 411.00p 56,866
27/05/2024 400.00p 410.00p 381.00p 407.00p 44,371
24/05/2024 400.00p 410.00p 381.00p 407.00p 44,371
23/05/2024 388.00p 406.00p 371.00p 406.00p 43,782
22/05/2024 396.00p 400.00p 371.00p 388.00p 4,443
21/05/2024 370.00p 403.00p 360.00p 403.00p 566,979
20/05/2024 361.00p 374.00p 359.00p 360.00p 105,445
17/05/2024 360.00p 369.00p 360.00p 360.00p 31,038
16/05/2024 368.00p 372.00p 355.50p 365.00p 26,645
15/05/2024 370.00p 375.00p 366.00p 366.00p 11,159
14/05/2024 367.00p 374.00p 364.00p 369.00p 538,491
13/05/2024 366.00p 389.00p 366.00p 375.00p 25,759
10/05/2024 378.00p 389.00p 367.25p 385.00p 370,821