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
Jul 7, 2020 408.00 416.00 407.00 416.00 842
Jul 6, 2020 402.00 414.75 401.00 401.00 3,789
Jul 3, 2020 406.00 406.00 400.00 406.00 227
Jul 2, 2020 405.00 405.00 405.00 405.00 74
Jul 1, 2020 404.00 405.00 397.00 400.00 98,277
Jun 30, 2020 402.00 402.00 400.00 400.00 26,760
Jun 29, 2020 402.00 402.00 400.00 400.00 9,775
Jun 26, 2020 400.00 405.84 400.00 400.00 2,240
Jun 25, 2020 415.00 415.00 400.00 402.00 14,676
Jun 24, 2020 410.00 416.00 405.00 416.00 22,484
Jun 23, 2020 400.00 412.00 397.00 403.00 8,130
Jun 22, 2020 411.00 411.00 400.00 400.00 36,270
Jun 19, 2020 400.36 400.36 400.00 400.00 964
Jun 18, 2020 399.00 410.00 391.00 410.00 1,211
Jun 17, 2020 394.20 394.20 388.00 388.00 4,101
Jun 16, 2020 381.00 400.00 381.00 400.00 2,471
Jun 15, 2020 390.75 395.00 390.00 395.00 1,199,089
Jun 12, 2020 400.20 400.20 381.00 392.00 31,835
Jun 11, 2020 392.00 410.10 392.00 401.00 57,316
Jun 10, 2020 404.31 416.00 391.00 416.00 84,165
Jun 9, 2020 360.00 414.00 360.00 404.00 440,637
Jun 8, 2020 362.00 363.00 346.60 359.50 12,657
Jun 5, 2020 359.20 362.02 343.00 347.00 12,952
Jun 4, 2020 352.90 363.00 344.00 348.00 42,572
Jun 3, 2020 345.00 350.00 340.00 347.00 4,762
Jun 2, 2020 342.00 362.00 337.00 337.00 18,148
Jun 1, 2020 346.00 346.00 345.00 345.00 351
May 29, 2020 361.50 361.50 341.00 345.00 61,065
May 28, 2020 349.01 363.00 345.00 345.00 13,444
May 27, 2020 344.00 364.00 344.00 355.00 1,044,195
May 26, 2020 353.00 360.00 342.00 342.00 109,179
May 25, 2020 362.60 0.00 0.00 341.00 0
May 22, 2020 362.60 362.60 341.00 341.00 14,449
May 21, 2020 375.00 375.00 348.00 348.00 20,070
May 20, 2020 369.00 375.00 355.00 355.00 141,348
May 19, 2020 373.10 376.00 355.00 355.00 26,552
May 18, 2020 375.40 375.40 355.00 355.00 7,625
May 15, 2020 394.00 395.92 361.00 376.00 236,780
May 14, 2020 411.00 420.00 392.00 394.00 1,008,152
May 13, 2020 417.80 429.00 413.00 415.00 816,105
May 12, 2020 418.725 430.00 416.00 430.00 11,757
May 11, 2020 420.85 430.00 406.00 415.00 32,243
May 8, 2020 0.00 0.00 0.00 422.00 0
May 7, 2020 410.50 422.00 410.50 422.00 9,427
May 6, 2020 427.20 427.20 410.00 411.00 385,511
May 5, 2020 429.00 429.00 420.00 420.00 8,761
May 4, 2020 420.00 430.00 420.00 430.00 12,166
May 1, 2020 410.00 430.00 410.00 420.00 9,318
Apr 30, 2020 410.00 420.00 410.00 420.00 6,445
Apr 29, 2020 400.00 420.00 400.00 420.00 17,760
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:
02 Jul 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag