- Share Prices
Rws Holdings PLC (RWS)
187.38p+2.38 (+1.29%)28 Mar 2024, 13:00
Rws Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 185.00p | 188.19p | 184.40p | 185.00p | 838,405 |
Mar 26, 2024 | 187.80p | 195.68p | 183.30p | 185.40p | 1,433,073 |
Mar 25, 2024 | 186.00p | 191.30p | 186.00p | 187.60p | 747,387 |
Mar 22, 2024 | 190.00p | 196.00p | 185.30p | 187.90p | 1,180,769 |
Mar 21, 2024 | 194.90p | 196.60p | 190.14p | 194.50p | 4,944,851 |
Mar 20, 2024 | 191.00p | 193.71p | 187.60p | 189.30p | 7,592,202 |
Mar 19, 2024 | 200.00p | 200.00p | 191.40p | 191.40p | 510,419 |
Mar 18, 2024 | 199.00p | 200.60p | 194.00p | 194.90p | 797,283 |
Mar 15, 2024 | 196.00p | 206.60p | 196.00p | 198.70p | 1,674,344 |
Mar 14, 2024 | 201.20p | 201.40p | 196.60p | 198.20p | 960,317 |
Mar 13, 2024 | 217.40p | 217.40p | 199.10p | 199.10p | 550,723 |
Mar 12, 2024 | 203.00p | 205.40p | 201.00p | 203.00p | 4,294,325 |
Mar 11, 2024 | 204.00p | 206.20p | 200.60p | 202.00p | 2,265,586 |
Mar 8, 2024 | 210.40p | 218.00p | 205.20p | 206.00p | 735,568 |
Mar 7, 2024 | 206.20p | 211.00p | 205.00p | 206.40p | 498,682 |
Mar 6, 2024 | 204.20p | 210.80p | 204.20p | 209.60p | 640,635 |
Mar 5, 2024 | 206.60p | 210.00p | 204.80p | 205.80p | 456,481 |
Mar 4, 2024 | 206.80p | 209.60p | 204.25p | 206.00p | 523,084 |
Mar 1, 2024 | 207.00p | 211.80p | 203.40p | 207.20p | 806,854 |
Feb 29, 2024 | 209.40p | 210.60p | 205.80p | 206.60p | 604,521 |
Feb 28, 2024 | 213.60p | 217.80p | 206.80p | 208.80p | 505,608 |
Feb 27, 2024 | 216.00p | 218.40p | 207.31p | 215.20p | 960,789 |
Feb 26, 2024 | 218.00p | 225.96p | 210.00p | 213.20p | 976,920 |
Feb 23, 2024 | 220.00p | 230.82p | 219.00p | 220.20p | 1,303,052 |
Feb 22, 2024 | 229.40p | 229.40p | 219.80p | 220.00p | 736,337 |
Feb 21, 2024 | 227.00p | 236.78p | 226.00p | 226.40p | 4,128,767 |
Feb 20, 2024 | 228.20p | 230.00p | 226.60p | 227.40p | 1,201,985 |
Feb 19, 2024 | 229.00p | 231.80p | 226.87p | 228.00p | 1,709,913 |
Feb 16, 2024 | 225.80p | 236.69p | 223.10p | 228.20p | 1,021,606 |
Feb 15, 2024 | 223.60p | 235.60p | 223.60p | 224.80p | 1,651,049 |
Feb 14, 2024 | 229.00p | 232.08p | 221.80p | 222.20p | 1,022,054 |
Feb 13, 2024 | 222.20p | 236.60p | 217.80p | 221.00p | 1,412,305 |
Feb 12, 2024 | 218.00p | 228.60p | 218.00p | 222.20p | 1,567,875 |
Feb 9, 2024 | 222.80p | 226.60p | 218.00p | 218.00p | 617,033 |
Feb 8, 2024 | 216.00p | 224.80p | 216.00p | 221.80p | 1,024,462 |
Feb 7, 2024 | 236.00p | 237.40p | 217.80p | 219.40p | 2,044,348 |
Feb 6, 2024 | 228.20p | 232.00p | 220.20p | 231.80p | 624,978 |
Feb 5, 2024 | 233.00p | 235.60p | 228.20p | 228.40p | 583,634 |
Feb 2, 2024 | 233.00p | 238.20p | 232.00p | 233.20p | 668,777 |
Feb 1, 2024 | 229.00p | 238.99p | 229.00p | 231.80p | 612,682 |
Jan 31, 2024 | 234.00p | 243.00p | 234.00p | 237.60p | 640,351 |
Jan 30, 2024 | 234.00p | 244.00p | 231.30p | 240.00p | 1,328,061 |
Jan 29, 2024 | 236.80p | 244.76p | 224.40p | 239.80p | 1,037,819 |
Jan 26, 2024 | 245.00p | 245.00p | 232.80p | 241.00p | 3,083,454 |
Jan 25, 2024 | 235.60p | 239.00p | 229.40p | 232.80p | 1,050,063 |
Jan 24, 2024 | 246.40p | 250.80p | 243.40p | 248.40p | 685,559 |
Jan 23, 2024 | 235.00p | 244.60p | 231.40p | 242.80p | 742,799 |
Jan 22, 2024 | 238.00p | 242.40p | 236.00p | 237.40p | 440,605 |
Jan 19, 2024 | 231.80p | 241.60p | 228.80p | 236.00p | 539,547 |
Jan 18, 2024 | 244.80p | 249.80p | 230.00p | 238.20p | 569,554 |