1. Share Prices

  2. Robert Walters (RWA)

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

Robert Walters Historic Prices

 
     
Download
Date Open High Low Close Volume
Oct 23, 2020 414.00 421.40 412.00 413.00 40,156
Oct 22, 2020 412.02 414.00 412.00 412.00 28,807
Oct 21, 2020 416.09 417.00 412.00 416.00 22,893
Oct 20, 2020 427.80 427.80 418.00 418.00 1,359
Oct 19, 2020 422.00 423.00 420.00 420.00 12,159
Oct 16, 2020 424.00 426.00 420.00 422.00 7,975
Oct 15, 2020 422.56 440.00 422.00 422.00 18,696
Oct 14, 2020 433.40 438.333 420.00 420.00 4,630
Oct 13, 2020 418.47 438.00 417.00 430.00 35,432
Oct 12, 2020 400.00 420.00 400.00 418.00 20,916
Oct 9, 2020 400.00 400.00 395.00 395.00 1,380
Oct 8, 2020 360.00 398.00 359.80 390.00 268,259
Oct 7, 2020 370.00 370.00 344.00 353.00 15,219
Oct 6, 2020 370.00 376.00 356.00 356.00 12,420
Oct 5, 2020 378.00 378.00 371.00 375.00 10,714
Oct 2, 2020 383.00 383.00 371.00 371.00 5,426
Oct 1, 2020 394.00 394.00 378.00 378.00 5,825
Sep 30, 2020 401.40 401.40 394.00 394.50 335
Sep 29, 2020 392.60 408.00 392.60 395.00 411,438
Sep 28, 2020 389.00 399.00 388.00 388.00 8,148
Sep 25, 2020 390.00 398.00 389.00 398.00 43,831
Sep 24, 2020 393.20 398.00 390.00 398.00 2,997
Sep 23, 2020 404.00 404.00 393.00 395.50 1,244
Sep 22, 2020 409.00 409.00 405.00 405.00 23,572
Sep 21, 2020 419.00 419.00 406.00 406.00 6,722
Sep 18, 2020 409.20 414.50 409.11 411.00 18,012
Sep 17, 2020 416.75 416.75 406.00 406.00 244
Sep 16, 2020 411.50 419.00 407.00 407.00 221,405
Sep 15, 2020 417.00 417.00 406.00 407.00 9,068
Sep 14, 2020 416.00 427.00 412.00 412.00 19,728
Sep 11, 2020 422.00 425.00 415.00 415.00 14,189
Sep 10, 2020 429.00 429.00 429.00 429.00 33,007
Sep 9, 2020 422.30 427.00 421.60 425.00 131,557
Sep 8, 2020 425.60 430.90 425.60 427.50 4,321
Sep 7, 2020 429.00 429.00 425.00 425.00 214
Sep 4, 2020 434.45 434.45 430.00 430.00 31,756
Sep 3, 2020 429.00 430.00 421.00 425.00 12,014
Sep 2, 2020 426.097 429.00 425.80 429.00 19,286
Sep 1, 2020 430.85 430.85 425.00 425.00 21,492
Aug 31, 2020 428.00 0.00 0.00 430.00 0
Aug 28, 2020 428.00 438.00 425.00 430.00 12,790
Aug 27, 2020 430.50 430.50 425.00 425.00 5,183
Aug 26, 2020 430.20 436.00 422.00 426.00 22,651
Aug 25, 2020 427.00 430.00 423.00 425.00 1,365
Aug 24, 2020 430.00 430.00 425.00 425.00 7,249
Aug 21, 2020 423.00 430.00 423.00 430.00 270
Aug 20, 2020 422.60 428.00 420.00 420.00 1,717
Aug 19, 2020 422.20 426.20 420.00 420.00 1,239
Aug 18, 2020 423.222 424.889 421.00 424.50 2,102
Aug 17, 2020 418.60 422.00 418.60 420.00 31,765
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Oct 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag