- Share Prices
Robert Walters PLC (RWA)
482.00p+12.00 (+2.55%)01 Jul 2022, 16:32
Robert Walters PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 1, 2022 | 490.00p | 490.00p | 472.10p | 482.00p | 3,684 |
Jun 30, 2022 | 470.00p | 488.54p | 470.00p | 470.00p | 11,480 |
Jun 29, 2022 | 478.00p | 485.00p | 476.80p | 482.00p | 3,064 |
Jun 28, 2022 | 478.00p | 478.00p | 466.00p | 470.00p | 9,597 |
Jun 27, 2022 | 461.00p | 474.00p | 461.00p | 474.00p | 9,114 |
Jun 24, 2022 | 475.00p | 475.00p | 465.00p | 471.00p | 12,883 |
Jun 23, 2022 | 477.00p | 477.00p | 454.00p | 454.00p | 3,512 |
Jun 22, 2022 | 458.00p | 472.00p | 448.15p | 472.00p | 273,193 |
Jun 21, 2022 | 451.00p | 477.00p | 446.00p | 463.00p | 289,973 |
Jun 20, 2022 | 460.00p | 460.00p | 444.75p | 451.50p | 4,348 |
Jun 17, 2022 | 466.00p | 469.00p | 448.00p | 448.00p | 32,512 |
Jun 16, 2022 | 467.00p | 478.00p | 460.00p | 470.00p | 5,372 |
Jun 15, 2022 | 461.00p | 476.80p | 461.00p | 470.00p | 2,957 |
Jun 14, 2022 | 500.00p | 500.00p | 460.00p | 460.00p | 12,120 |
Jun 13, 2022 | 500.00p | 520.00p | 500.00p | 500.00p | 6,559 |
Jun 10, 2022 | 504.00p | 518.00p | 500.00p | 500.00p | 2,372 |
Jun 9, 2022 | 500.00p | 519.00p | 500.00p | 508.00p | 18,052 |
Jun 8, 2022 | 534.00p | 534.00p | 500.00p | 500.00p | 4,750 |
Jun 7, 2022 | 510.00p | 538.00p | 500.31p | 536.00p | 7,884 |
Jun 6, 2022 | 500.00p | 521.12p | 500.00p | 514.00p | 10,019 |
Jun 1, 2022 | 500.00p | 538.00p | 500.00p | 522.00p | 4,359 |
May 31, 2022 | 518.00p | 532.50p | 500.00p | 500.00p | 10,164 |
May 30, 2022 | 534.00p | 540.00p | 520.00p | 520.00p | 6,719 |
May 27, 2022 | 514.00p | 550.00p | 514.00p | 536.00p | 6,212 |
May 26, 2022 | 512.00p | 538.00p | 512.00p | 528.00p | 2,756 |
May 25, 2022 | 534.00p | 542.00p | 514.00p | 520.00p | 13,686 |
May 24, 2022 | 530.00p | 550.00p | 526.00p | 550.00p | 12,755 |
May 23, 2022 | 538.00p | 550.00p | 506.00p | 514.00p | 14,174 |
May 20, 2022 | 530.00p | 550.00p | 528.00p | 550.00p | 9,073 |
May 19, 2022 | 526.00p | 548.00p | 526.00p | 528.00p | 9,924 |
May 18, 2022 | 538.00p | 548.00p | 528.00p | 542.00p | 688,576 |
May 17, 2022 | 506.00p | 550.00p | 504.00p | 550.00p | 17,038 |
May 16, 2022 | 556.00p | 566.80p | 506.00p | 506.00p | 39,678 |
May 13, 2022 | 562.00p | 568.00p | 538.00p | 538.00p | 8,242 |
May 12, 2022 | 554.00p | 580.00p | 550.00p | 552.00p | 273,919 |
May 11, 2022 | 586.00p | 598.00p | 580.00p | 592.00p | 98,747 |
May 10, 2022 | 600.00p | 604.06p | 590.00p | 592.00p | 25,907 |
May 9, 2022 | 598.00p | 610.96p | 597.20p | 598.00p | 2,603 |
May 6, 2022 | 598.00p | 607.60p | 592.00p | 594.00p | 430,340 |
May 5, 2022 | 616.00p | 632.20p | 600.00p | 600.00p | 12,602 |
May 4, 2022 | 610.00p | 628.00p | 610.00p | 628.00p | 4,122 |
May 3, 2022 | 620.00p | 622.00p | 610.00p | 610.00p | 6,795 |
Apr 29, 2022 | 648.00p | 665.80p | 610.00p | 620.00p | 1,783,972 |
Apr 28, 2022 | 656.00p | 656.00p | 638.00p | 638.00p | 16,630 |
Apr 27, 2022 | 650.00p | 652.00p | 642.00p | 646.00p | 446,049 |
Apr 26, 2022 | 652.00p | 658.00p | 642.00p | 650.00p | 750,272 |
Apr 25, 2022 | 662.00p | 662.00p | 650.00p | 654.00p | 4,466 |
Apr 22, 2022 | 686.00p | 687.50p | 658.00p | 670.00p | 510,776 |
Apr 21, 2022 | 660.00p | 676.00p | 660.00p | 670.00p | 84,937 |
Apr 20, 2022 | 690.00p | 698.00p | 686.00p | 690.00p | 144,482 |