1. Share Prices

  2. RWS Holdings (RWS)

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

RWS Holdings Historic Prices

 
     
Download
Date Open High Low Close Volume
Nov 18, 2019 593.00 602.00 578.00 585.00 232,613
Nov 15, 2019 606.00 606.00 593.00 599.00 69,944
Nov 14, 2019 582.00 606.00 582.00 603.00 118,018
Nov 13, 2019 579.80 599.00 579.80 595.00 86,217
Nov 12, 2019 565.00 584.00 565.00 581.00 432,611
Nov 11, 2019 589.00 589.00 573.00 580.00 118,660
Nov 8, 2019 580.00 585.00 572.00 579.00 156,016
Nov 7, 2019 606.01 606.59 586.00 588.00 110,658
Nov 6, 2019 595.00 602.00 592.00 597.00 294,491
Nov 5, 2019 604.25 604.25 586.30 593.00 95,070
Nov 4, 2019 606.00 606.00 591.00 598.00 100,154
Nov 1, 2019 608.00 609.00 582.00 598.00 256,556
Oct 31, 2019 613.30 614.85 598.00 600.00 226,729
Oct 30, 2019 593.42 611.00 593.00 609.00 131,676
Oct 29, 2019 574.52 596.00 574.52 594.00 309,914
Oct 28, 2019 560.00 592.00 560.00 590.00 210,517
Oct 25, 2019 577.00 594.00 576.00 583.00 294,158
Oct 24, 2019 586.30 594.00 577.00 591.00 2,103,180
Oct 23, 2019 580.10 580.10 570.00 577.00 325,479
Oct 22, 2019 575.00 580.00 566.00 576.00 140,155
Oct 21, 2019 577.00 581.00 570.00 581.00 148,953
Oct 18, 2019 570.00 581.00 570.00 575.00 370,816
Oct 17, 2019 570.00 589.00 570.00 580.00 514,612
Oct 16, 2019 592.00 601.16 574.00 578.00 604,913
Oct 15, 2019 620.00 625.85 585.24 592.00 1,423,800
Oct 14, 2019 623.00 623.00 592.00 610.00 244,392
Oct 11, 2019 628.00 628.00 611.00 611.00 241,704
Oct 10, 2019 628.23 628.23 619.00 625.00 469,923
Oct 9, 2019 620.00 626.00 613.00 620.00 304,041
Oct 8, 2019 617.00 623.00 615.00 620.00 456,212
Oct 7, 2019 617.10 621.00 603.00 621.00 234,182
Oct 4, 2019 601.00 626.00 593.96 623.00 337,252
Oct 3, 2019 594.00 600.00 585.00 598.00 334,522
Oct 2, 2019 597.00 598.00 582.00 585.00 207,605
Oct 1, 2019 588.00 592.00 585.00 590.00 391,505
Sep 30, 2019 595.00 595.00 578.50 587.00 188,760
Sep 27, 2019 582.00 590.00 579.05 582.00 146,512
Sep 26, 2019 588.52 591.00 578.00 585.00 149,737
Sep 25, 2019 587.00 588.00 580.00 585.00 259,629
Sep 24, 2019 588.00 588.00 577.00 585.00 227,359
Sep 23, 2019 580.00 580.00 569.00 576.00 205,697
Sep 20, 2019 567.00 575.86 513.50 570.00 182,340
Sep 19, 2019 560.00 572.00 553.00 568.00 242,050
Sep 18, 2019 533.00 557.00 533.00 556.00 214,794
Sep 17, 2019 530.00 543.00 481.08 539.00 530,284
Sep 16, 2019 541.40 553.45 541.00 544.00 224,517
Sep 13, 2019 555.00 574.00 549.00 559.00 322,669
Sep 12, 2019 576.00 580.00 467.02 556.00 260,783
Sep 11, 2019 585.00 590.00 578.00 580.00 110,180
Sep 10, 2019 593.00 597.13 581.00 583.00 162,303
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag