800.00p+4.00 (+0.50%)21 Oct 2021, 07:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Robert Walters PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 21, 2021802.00p802.00p799.00p800.00p38,766
Oct 20, 2021814.00p814.00p792.00p796.00p51,235
Oct 19, 2021800.00p812.00p786.00p812.00p552,158
Oct 18, 2021800.00p814.00p779.50p800.00p41,437
Oct 15, 2021792.00p794.70p776.00p790.00p30,175
Oct 14, 2021810.00p820.00p790.00p790.00p31,274
Oct 13, 2021800.00p806.00p794.00p804.00p138,251
Oct 12, 2021800.00p800.37p779.32p800.00p71,467
Oct 11, 2021776.00p800.00p770.02p796.00p42,626
Oct 8, 2021758.00p776.00p741.30p776.00p43,979
Oct 7, 2021750.00p768.00p740.00p750.00p547,794
Oct 6, 2021710.00p748.00p702.00p732.00p49,248
Oct 5, 2021740.00p740.00p726.56p730.00p8,475
Oct 4, 2021720.00p737.82p700.00p720.00p121,691
Oct 1, 2021740.00p743.92p728.00p728.00p11,080
Sep 30, 2021732.00p740.00p730.00p736.00p17,569
Sep 29, 2021720.00p740.90p720.00p736.00p121,278
Sep 28, 2021716.00p728.00p710.32p716.00p1,740,425
Sep 27, 2021722.00p722.00p712.00p712.00p6,754
Sep 24, 2021718.00p722.00p712.00p716.00p95,531
Sep 23, 2021730.00p730.00p710.00p710.00p519,320
Sep 22, 2021730.00p730.00p715.00p730.00p466,928
Sep 21, 2021734.00p737.60p720.58p726.00p5,656
Sep 20, 2021724.00p740.00p706.00p730.00p6,847
Sep 17, 2021722.00p740.00p700.01p740.00p41,654
Sep 16, 2021718.00p720.00p704.00p704.00p3,205
Sep 15, 2021700.00p718.00p700.00p700.00p25,418
Sep 14, 2021694.00p720.00p693.88p712.00p13,751
Sep 13, 2021686.00p712.00p686.00p712.00p207,580
Sep 10, 2021698.00p700.00p686.00p697.00p36,315
Sep 9, 2021670.00p698.00p670.00p684.00p10,917
Sep 8, 2021686.00p695.00p680.00p684.00p39,537
Sep 7, 2021684.00p698.00p684.00p690.00p18,508
Sep 6, 2021674.00p697.10p650.00p686.00p111,943
Sep 3, 2021688.00p691.60p674.00p674.00p2,788
Sep 2, 2021670.00p698.00p670.00p670.00p5,744
Sep 1, 2021680.00p702.49p680.00p690.00p3,108
Aug 31, 2021670.00p703.28p670.00p700.00p11,552
Aug 27, 2021710.00p710.00p678.00p686.00p1,701
Aug 26, 2021700.00p700.00p699.00p700.00p5,235
Aug 25, 2021700.00p700.00p678.35p700.00p10,358
Aug 24, 2021700.00p700.00p697.20p686.00p618
Aug 23, 2021686.00p697.74p674.00p686.00p38,220
Aug 20, 2021686.00p698.00p680.00p680.00p8,504
Aug 19, 2021690.00p700.00p674.00p674.00p19,973
Aug 18, 2021686.00p690.00p669.60p690.00p7,904
Aug 17, 2021668.00p688.00p660.00p686.00p21,844
Aug 16, 2021684.00p684.50p670.00p670.00p534,947
Aug 13, 2021690.00p690.00p670.00p670.00p3,364
Aug 12, 2021690.00p690.00p682.00p690.00p2,685
Showing 1 to 50 of 253