Market data

Select a section

RWS Holdings

(RWS)
Sector: Industrial Support Services
143.20p
-4.00p -2.72
Last updated: 17:04:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 146.80p 148.60p 142.00p 143.20p 466,792
07/11/2024 154.00p 154.00p 145.60p 147.20p 483,201
06/11/2024 142.00p 151.60p 142.00p 147.20p 1,673,543
05/11/2024 141.20p 149.80p 141.20p 144.40p 3,549,445
04/11/2024 142.00p 151.20p 141.80p 144.60p 1,036,447
01/11/2024 145.00p 153.80p 144.84p 149.60p 375,936
31/10/2024 140.00p 152.00p 140.00p 146.80p 1,186,040
30/10/2024 134.00p 148.60p 130.40p 145.00p 5,149,446
29/10/2024 145.00p 145.80p 129.80p 133.60p 7,226,656
28/10/2024 158.20p 160.00p 153.00p 159.20p 687,695
25/10/2024 154.80p 164.00p 151.40p 155.00p 355,987
24/10/2024 156.00p 163.60p 152.00p 154.60p 258,235
23/10/2024 154.00p 156.00p 151.00p 154.20p 1,091,066
22/10/2024 147.40p 154.20p 146.60p 154.20p 367,761
21/10/2024 163.80p 163.80p 145.40p 147.80p 1,584,976
18/10/2024 146.40p 159.20p 146.40p 155.60p 629,018
17/10/2024 156.80p 163.80p 153.00p 154.20p 569,629
16/10/2024 152.00p 162.60p 152.00p 160.00p 473,343
15/10/2024 146.00p 156.60p 146.00p 155.60p 370,929
14/10/2024 146.00p 154.20p 146.00p 151.00p 364,601
11/10/2024 148.80p 154.40p 144.00p 151.40p 475,632
10/10/2024 150.00p 155.53p 147.40p 148.80p 431,758
09/10/2024 150.00p 156.60p 150.00p 153.80p 683,318
08/10/2024 164.00p 164.00p 151.00p 151.20p 447,154
07/10/2024 152.00p 160.20p 152.00p 158.80p 385,931
04/10/2024 152.00p 160.00p 152.00p 157.00p 491,472
03/10/2024 150.00p 157.89p 150.00p 156.40p 1,317,461
02/10/2024 159.80p 172.00p 156.40p 156.40p 269,232
01/10/2024 157.20p 165.00p 157.20p 159.40p 869,435
30/09/2024 170.00p 171.40p 161.40p 162.00p 1,098,885
27/09/2024 159.80p 169.20p 159.80p 169.20p 1,185,194
26/09/2024 172.00p 172.00p 159.40p 160.20p 1,032,643
25/09/2024 159.60p 167.40p 159.60p 162.00p 473,179
24/09/2024 160.20p 165.00p 159.60p 160.20p 222,540
23/09/2024 160.00p 167.60p 159.60p 160.60p 403,453
20/09/2024 166.60p 171.80p 159.20p 160.40p 699,080
19/09/2024 161.00p 165.20p 161.00p 162.60p 901,985
18/09/2024 161.20p 165.00p 158.40p 162.00p 485,334
17/09/2024 163.40p 166.60p 160.00p 160.00p 609,916
16/09/2024 177.20p 177.20p 162.00p 164.60p 201,549
13/09/2024 159.00p 167.00p 159.00p 162.60p 704,887
12/09/2024 166.00p 166.00p 162.60p 163.60p 1,252,559
11/09/2024 160.00p 164.79p 159.40p 163.60p 627,888
10/09/2024 171.40p 171.40p 160.40p 160.80p 602,722
09/09/2024 165.80p 178.40p 163.20p 164.00p 327,667
06/09/2024 165.60p 172.70p 162.20p 165.20p 692,680
05/09/2024 165.60p 179.40p 165.60p 173.40p 831,621
04/09/2024 168.40p 172.40p 166.60p 172.00p 280,332
03/09/2024 171.00p 176.60p 170.80p 171.20p 357,577
02/09/2024 180.00p 192.40p 174.00p 178.60p 434,863
30/08/2024 186.00p 186.40p 178.60p 178.60p 539,626
29/08/2024 182.80p 189.32p 182.60p 184.20p 1,091,185
28/08/2024 184.20p 190.20p 182.92p 185.00p 370,584
27/08/2024 190.00p 191.80p 177.60p 186.00p 388,517
26/08/2024 188.20p 191.00p 183.00p 189.60p 1,779,237
23/08/2024 188.20p 191.00p 183.00p 189.60p 1,779,237
22/08/2024 188.20p 191.00p 183.00p 189.60p 1,779,237
21/08/2024 184.20p 188.80p 184.20p 188.00p 198,608
20/08/2024 176.80p 188.80p 176.80p 184.60p 187,699
19/08/2024 186.00p 189.80p 184.40p 186.00p 109,193
16/08/2024 190.00p 190.00p 181.17p 186.00p 603,345
15/08/2024 181.80p 190.00p 177.75p 189.60p 586,990
14/08/2024 188.00p 188.00p 178.40p 181.80p 330,430
13/08/2024 185.00p 185.00p 180.20p 182.00p 384,224
12/08/2024 168.40p 185.00p 168.40p 181.40p 280,464
09/08/2024 179.80p 183.24p 175.40p 177.00p 227,798
08/08/2024 174.00p 180.95p 174.00p 178.40p 261,764
07/08/2024 174.40p 178.80p 171.00p 172.60p 227,884
06/08/2024 173.40p 178.60p 172.60p 172.60p 415,225
05/08/2024 184.00p 184.00p 164.80p 171.80p 917,919
02/08/2024 175.40p 191.20p 175.40p 182.60p 1,966,791
01/08/2024 179.00p 191.00p 179.00p 190.00p 1,014,252
31/07/2024 181.20p 189.00p 179.00p 188.40p 539,568
30/07/2024 173.00p 184.00p 173.00p 181.00p 433,569
29/07/2024 183.20p 187.80p 178.00p 179.80p 346,024
26/07/2024 170.60p 179.40p 170.60p 177.00p 268,728
25/07/2024 176.00p 177.00p 171.20p 177.00p 432,188
24/07/2024 183.00p 183.00p 173.00p 176.40p 456,182
23/07/2024 175.00p 186.00p 170.20p 175.00p 598,604
22/07/2024 180.00p 186.00p 175.60p 175.60p 273,782
19/07/2024 181.40p 194.80p 179.00p 179.00p 304,307
18/07/2024 182.60p 195.80p 180.00p 182.40p 215,435
17/07/2024 188.80p 196.00p 182.80p 183.00p 2,350,654
16/07/2024 185.00p 193.80p 185.00p 187.60p 558,771
15/07/2024 184.00p 195.60p 184.00p 187.00p 285,793
12/07/2024 186.00p 195.80p 184.00p 186.20p 277,111
11/07/2024 183.00p 192.60p 183.00p 188.00p 367,170
10/07/2024 190.00p 190.00p 182.20p 183.80p 570,858
09/07/2024 190.60p 192.00p 183.00p 183.00p 344,457
08/07/2024 200.00p 200.00p 185.16p 190.80p 368,188
05/07/2024 189.20p 195.00p 188.00p 191.00p 619,784
04/07/2024 190.40p 195.80p 187.20p 187.60p 508,684
03/07/2024 189.20p 190.80p 185.00p 190.40p 420,565
02/07/2024 185.00p 188.60p 182.00p 185.20p 816,017
01/07/2024 187.00p 196.00p 186.00p 186.00p 859,714
28/06/2024 191.40p 192.00p 187.80p 187.80p 306,556
27/06/2024 187.60p 193.60p 187.20p 190.60p 334,169
26/06/2024 190.00p 197.60p 186.40p 187.20p 527,143
25/06/2024 192.80p 200.00p 189.80p 189.80p 619,811
24/06/2024 195.20p 199.20p 187.52p 195.20p 839,326
21/06/2024 191.40p 194.80p 189.00p 190.00p 1,704,156
20/06/2024 197.20p 198.00p 190.40p 190.40p 1,193,769
19/06/2024 199.80p 200.50p 196.00p 198.40p 1,012,398
18/06/2024 197.40p 198.00p 194.60p 196.60p 901,051
17/06/2024 196.00p 199.20p 196.00p 196.60p 775,007
14/06/2024 199.40p 208.00p 194.00p 197.00p 1,749,180
13/06/2024 199.60p 212.00p 198.20p 199.40p 1,667,708
12/06/2024 171.00p 206.00p 171.00p 203.00p 3,090,662
11/06/2024 167.00p 169.60p 163.72p 167.40p 817,900
10/06/2024 165.00p 178.00p 165.00p 168.20p 326,298
07/06/2024 174.40p 174.40p 169.00p 173.60p 349,195
06/06/2024 172.20p 179.80p 172.20p 173.60p 353,909
05/06/2024 170.00p 180.00p 170.00p 175.60p 723,662
04/06/2024 174.00p 176.40p 171.06p 175.80p 1,203,428
03/06/2024 177.20p 185.00p 170.60p 173.40p 1,960,594
31/05/2024 175.60p 184.80p 172.40p 174.00p 1,004,711
30/05/2024 172.00p 175.80p 171.21p 175.40p 1,102,604
29/05/2024 185.00p 185.00p 172.80p 172.80p 1,006,113
28/05/2024 170.00p 184.80p 170.00p 176.60p 917,232
27/05/2024 170.00p 180.60p 170.00p 176.40p 4,728,148
24/05/2024 170.00p 180.60p 170.00p 176.40p 4,728,148
23/05/2024 187.80p 188.54p 180.00p 180.00p 2,431,681
22/05/2024 180.00p 190.80p 180.00p 190.20p 382,807
21/05/2024 180.00p 198.00p 180.00p 187.60p 399,852
20/05/2024 180.00p 191.20p 180.00p 189.00p 385,563
17/05/2024 186.60p 193.20p 181.20p 185.80p 1,334,200
16/05/2024 188.40p 191.40p 183.80p 184.80p 398,843
15/05/2024 178.60p 190.00p 178.00p 190.00p 1,245,686
14/05/2024 179.00p 180.00p 176.03p 179.00p 1,959,372
13/05/2024 173.60p 180.40p 173.60p 176.60p 905,480
10/05/2024 179.20p 181.60p 172.55p 178.00p 939,778

Market data

Select a section