482.00p+12.00 (+2.55%)01 Jul 2022, 16:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Robert Walters PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 1, 2022490.00p490.00p472.10p482.00p3,684
Jun 30, 2022470.00p488.54p470.00p470.00p11,480
Jun 29, 2022478.00p485.00p476.80p482.00p3,064
Jun 28, 2022478.00p478.00p466.00p470.00p9,597
Jun 27, 2022461.00p474.00p461.00p474.00p9,114
Jun 24, 2022475.00p475.00p465.00p471.00p12,883
Jun 23, 2022477.00p477.00p454.00p454.00p3,512
Jun 22, 2022458.00p472.00p448.15p472.00p273,193
Jun 21, 2022451.00p477.00p446.00p463.00p289,973
Jun 20, 2022460.00p460.00p444.75p451.50p4,348
Jun 17, 2022466.00p469.00p448.00p448.00p32,512
Jun 16, 2022467.00p478.00p460.00p470.00p5,372
Jun 15, 2022461.00p476.80p461.00p470.00p2,957
Jun 14, 2022500.00p500.00p460.00p460.00p12,120
Jun 13, 2022500.00p520.00p500.00p500.00p6,559
Jun 10, 2022504.00p518.00p500.00p500.00p2,372
Jun 9, 2022500.00p519.00p500.00p508.00p18,052
Jun 8, 2022534.00p534.00p500.00p500.00p4,750
Jun 7, 2022510.00p538.00p500.31p536.00p7,884
Jun 6, 2022500.00p521.12p500.00p514.00p10,019
Jun 1, 2022500.00p538.00p500.00p522.00p4,359
May 31, 2022518.00p532.50p500.00p500.00p10,164
May 30, 2022534.00p540.00p520.00p520.00p6,719
May 27, 2022514.00p550.00p514.00p536.00p6,212
May 26, 2022512.00p538.00p512.00p528.00p2,756
May 25, 2022534.00p542.00p514.00p520.00p13,686
May 24, 2022530.00p550.00p526.00p550.00p12,755
May 23, 2022538.00p550.00p506.00p514.00p14,174
May 20, 2022530.00p550.00p528.00p550.00p9,073
May 19, 2022526.00p548.00p526.00p528.00p9,924
May 18, 2022538.00p548.00p528.00p542.00p688,576
May 17, 2022506.00p550.00p504.00p550.00p17,038
May 16, 2022556.00p566.80p506.00p506.00p39,678
May 13, 2022562.00p568.00p538.00p538.00p8,242
May 12, 2022554.00p580.00p550.00p552.00p273,919
May 11, 2022586.00p598.00p580.00p592.00p98,747
May 10, 2022600.00p604.06p590.00p592.00p25,907
May 9, 2022598.00p610.96p597.20p598.00p2,603
May 6, 2022598.00p607.60p592.00p594.00p430,340
May 5, 2022616.00p632.20p600.00p600.00p12,602
May 4, 2022610.00p628.00p610.00p628.00p4,122
May 3, 2022620.00p622.00p610.00p610.00p6,795
Apr 29, 2022648.00p665.80p610.00p620.00p1,783,972
Apr 28, 2022656.00p656.00p638.00p638.00p16,630
Apr 27, 2022650.00p652.00p642.00p646.00p446,049
Apr 26, 2022652.00p658.00p642.00p650.00p750,272
Apr 25, 2022662.00p662.00p650.00p654.00p4,466
Apr 22, 2022686.00p687.50p658.00p670.00p510,776
Apr 21, 2022660.00p676.00p660.00p670.00p84,937
Apr 20, 2022690.00p698.00p686.00p690.00p144,482
Showing 1 to 50 of 251