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

RWS Holdings Historic Prices

 
     
Date Open High Low Close Volume
Aug 21, 2019 596.20 616.53 595.90 608.00 406,163
Aug 20, 2019 589.65 598.00 583.00 595.00 249,964
Aug 19, 2019 587.00 589.00 577.00 587.00 183,344
Aug 16, 2019 600.00 600.00 571.00 581.00 199,522
Aug 15, 2019 563.65 577.00 563.65 566.00 133,051
Aug 14, 2019 600.00 609.00 574.00 576.00 114,202
Aug 13, 2019 596.00 596.00 579.00 594.00 56,341
Aug 12, 2019 589.00 594.00 0.00 594.00 144,512
Aug 9, 2019 589.00 597.00 581.00 595.00 174,191
Aug 8, 2019 611.00 611.00 595.00 597.00 169,819
Aug 7, 2019 612.96 613.00 595.00 597.00 229,210
Aug 6, 2019 620.00 621.00 606.00 613.00 176,085
Aug 5, 2019 650.88 0.00 612.00 615.00 173,668
Aug 2, 2019 650.88 651.00 636.00 638.00 192,070
Aug 1, 2019 646.00 653.00 646.00 652.00 84,574
Jul 31, 2019 646.00 651.00 642.50 650.00 128,976
Jul 30, 2019 651.96 654.00 643.00 652.00 262,671
Jul 29, 2019 650.00 652.00 636.00 642.00 266,142
Jul 26, 2019 650.00 650.00 636.00 639.00 280,596
Jul 25, 2019 633.25 638.00 629.00 636.00 391,537
Jul 24, 2019 632.89 636.10 628.00 632.00 542,045
Jul 23, 2019 634.00 639.00 628.00 636.00 334,361
Jul 22, 2019 628.20 638.00 627.84 631.00 114,802
Jul 19, 2019 633.00 637.00 629.00 633.00 374,003
Jul 18, 2019 631.95 631.95 627.00 629.00 140,661
Jul 17, 2019 622.00 632.00 621.00 631.00 108,308
Jul 16, 2019 626.50 629.00 618.00 626.00 70,076
Jul 15, 2019 618.00 623.00 618.00 621.00 267,916
Jul 12, 2019 0.00 622.00 0.00 619.00 387,935
Jul 11, 2019 614.00 620.00 614.00 617.00 320,791
Jul 10, 2019 615.00 619.00 608.00 616.00 560,237
Jul 9, 2019 618.05 624.00 607.00 612.00 174,159
Jul 8, 2019 610.00 619.40 608.37 615.00 192,673
Jul 5, 2019 644.00 644.00 610.00 615.00 226,917
Jul 4, 2019 643.00 647.00 632.00 635.00 165,172
Jul 3, 2019 638.00 643.00 631.00 640.00 210,105
Jul 2, 2019 638.45 643.00 628.00 636.00 182,113
Jul 1, 2019 652.00 654.00 626.00 630.00 270,732
Jun 28, 2019 649.00 657.94 646.00 648.00 311,977
Jun 27, 2019 649.00 651.00 625.00 646.00 445,079
Jun 26, 2019 636.00 641.00 627.00 634.00 247,711
Jun 25, 2019 625.00 637.00 623.00 630.00 333,181
Jun 24, 2019 636.60 641.00 614.10 626.00 357,139
Jun 21, 2019 647.00 653.84 622.00 628.00 774,844
Jun 20, 2019 640.00 659.00 638.00 652.00 534,888
Jun 19, 2019 636.00 640.70 635.00 638.00 422,320
Jun 18, 2019 630.00 635.00 626.00 635.00 521,207
Jun 17, 2019 619.00 642.00 616.50 628.00 679,811
Jun 14, 2019 613.00 625.00 608.00 618.00 663,054
Jun 13, 2019 612.00 616.90 608.00 612.00 477,671
Showing 1 to 50 of 261