Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Robert Walters Historic Prices

 
     
Date Open High Low Close Volume
Dec 12, 2019 548.00 548.00 510.00 526.00 3,068
Dec 11, 2019 536.50 540.00 528.00 528.00 9,074
Dec 10, 2019 544.00 544.00 516.00 524.00 41,023
Dec 9, 2019 525.50 536.00 520.00 534.00 32,126
Dec 6, 2019 526.15 550.00 504.32 514.00 7,118
Dec 5, 2019 506.00 530.00 506.00 517.00 542,296
Dec 4, 2019 503.95 527.33 490.00 498.00 1,945
Dec 3, 2019 521.80 526.00 500.00 500.00 4,714
Dec 2, 2019 525.40 525.40 502.00 510.00 13,128
Nov 29, 2019 512.00 518.00 507.60 510.00 3,878
Nov 28, 2019 510.00 528.00 510.00 512.00 78,725
Nov 27, 2019 520.00 530.00 512.00 512.00 23,046
Nov 26, 2019 490.00 520.00 481.00 504.00 46,903
Nov 25, 2019 494.02 500.00 494.02 490.00 4,943
Nov 22, 2019 491.00 502.00 490.00 495.00 1,332
Nov 21, 2019 500.00 504.00 495.00 495.00 7,529
Nov 20, 2019 481.00 498.50 480.50 491.00 72,126
Nov 19, 2019 510.00 512.00 499.00 496.50 4,836
Nov 18, 2019 510.00 510.00 488.00 500.00 6,272
Nov 15, 2019 500.00 500.00 495.00 495.00 18,795
Nov 14, 2019 498.60 510.00 492.00 492.00 2,866
Nov 13, 2019 506.00 510.00 498.00 498.00 15,078
Nov 12, 2019 506.00 512.00 500.00 500.00 12,178
Nov 11, 2019 522.80 525.40 500.00 500.00 14,613
Nov 8, 2019 524.00 528.00 504.00 520.00 27,050
Nov 7, 2019 523.00 530.00 506.00 530.00 12,463
Nov 6, 2019 504.60 524.00 504.60 524.00 20,795
Nov 5, 2019 528.00 528.00 506.00 516.00 18,327
Nov 4, 2019 524.00 538.00 524.00 530.00 2,686
Nov 1, 2019 538.00 538.00 510.03 530.00 209,621
Oct 31, 2019 538.00 538.00 524.00 530.00 1,695
Oct 30, 2019 512.88 536.00 512.00 520.00 12,965
Oct 29, 2019 525.80 538.00 520.00 538.00 3,734
Oct 28, 2019 530.00 532.00 516.00 516.00 11,027
Oct 25, 2019 510.00 530.00 488.00 522.00 18,412
Oct 24, 2019 485.05 510.00 485.05 506.00 15,492
Oct 23, 2019 493.40 508.00 493.40 500.00 18,809
Oct 22, 2019 490.50 502.00 487.50 500.00 10,404
Oct 21, 2019 480.00 508.00 480.00 499.00 9,972
Oct 18, 2019 494.36 497.00 483.00 490.00 12,321
Oct 17, 2019 498.00 498.00 485.00 494.00 27,142
Oct 16, 2019 485.00 490.00 481.00 488.00 4,803
Oct 15, 2019 483.00 488.00 464.00 481.00 545,949
Oct 14, 2019 471.00 488.00 460.00 487.00 37,534
Oct 11, 2019 456.00 471.00 455.00 461.00 12,868
Oct 10, 2019 460.80 462.00 448.00 448.00 17,023
Oct 9, 2019 451.40 467.00 434.00 451.00 409,885
Oct 8, 2019 449.00 467.00 428.20 463.00 188,115
Oct 7, 2019 506.00 520.08 464.35 490.00 39,099
Oct 4, 2019 526.00 530.00 514.00 514.00 9,197
Showing 1 to 50 of 260