- Share Prices
Rws Holdings PLC (RWS)
390.60p+5.60 (+1.45%)26 May 2022, 09:30
Rws Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 25, 2022 | 382.60p | 388.00p | 375.40p | 385.00p | 1,564,205 |
May 24, 2022 | 382.60p | 387.80p | 378.00p | 379.80p | 400,415 |
May 23, 2022 | 361.40p | 390.00p | 361.40p | 384.40p | 364,074 |
May 20, 2022 | 382.60p | 390.40p | 376.80p | 378.00p | 4,216,068 |
May 19, 2022 | 363.00p | 379.60p | 358.00p | 378.00p | 2,017,234 |
May 18, 2022 | 376.60p | 382.67p | 361.00p | 364.00p | 3,449,744 |
May 17, 2022 | 365.00p | 386.60p | 359.80p | 371.20p | 11,735,907 |
May 16, 2022 | 345.20p | 366.20p | 333.80p | 360.00p | 12,064,051 |
May 13, 2022 | 440.00p | 448.80p | 440.00p | 442.60p | 1,037,023 |
May 12, 2022 | 415.20p | 442.40p | 415.20p | 442.40p | 1,794,718 |
May 11, 2022 | 410.00p | 438.00p | 410.00p | 434.40p | 1,903,397 |
May 10, 2022 | 422.00p | 436.75p | 410.80p | 411.60p | 5,124,940 |
May 9, 2022 | 443.40p | 444.44p | 425.60p | 432.80p | 1,910,752 |
May 6, 2022 | 423.00p | 458.60p | 416.00p | 443.60p | 1,701,345 |
May 5, 2022 | 434.40p | 438.50p | 422.40p | 427.80p | 606,575 |
May 4, 2022 | 420.40p | 432.20p | 420.00p | 432.20p | 699,022 |
May 3, 2022 | 432.00p | 440.40p | 424.00p | 425.00p | 3,004,080 |
Apr 29, 2022 | 438.40p | 440.00p | 419.00p | 440.00p | 4,621,222 |
Apr 28, 2022 | 411.00p | 430.20p | 398.80p | 420.60p | 3,118,703 |
Apr 27, 2022 | 417.00p | 418.42p | 399.20p | 401.20p | 5,540,966 |
Apr 26, 2022 | 431.00p | 435.20p | 413.00p | 419.60p | 1,528,453 |
Apr 25, 2022 | 439.00p | 441.67p | 421.40p | 425.20p | 4,264,615 |
Apr 22, 2022 | 439.80p | 451.72p | 416.60p | 445.00p | 5,346,043 |
Apr 21, 2022 | 351.00p | 429.60p | 347.80p | 426.80p | 16,851,520 |
Apr 20, 2022 | 355.40p | 355.40p | 343.00p | 351.80p | 2,576,492 |
Apr 19, 2022 | 353.60p | 353.60p | 336.40p | 343.40p | 2,587,319 |
Apr 14, 2022 | 340.00p | 350.20p | 340.00p | 348.00p | 1,243,348 |
Apr 13, 2022 | 347.20p | 350.00p | 338.81p | 348.80p | 1,674,459 |
Apr 12, 2022 | 338.00p | 346.40p | 337.20p | 345.40p | 1,559,013 |
Apr 11, 2022 | 349.60p | 350.00p | 340.40p | 342.00p | 1,742,108 |
Apr 8, 2022 | 359.60p | 359.60p | 342.60p | 349.20p | 1,031,584 |
Apr 7, 2022 | 355.00p | 355.00p | 335.80p | 343.40p | 4,544,330 |
Apr 6, 2022 | 355.00p | 359.20p | 343.20p | 343.40p | 1,450,415 |
Apr 5, 2022 | 372.00p | 372.60p | 357.00p | 357.20p | 1,081,953 |
Apr 4, 2022 | 370.00p | 372.40p | 359.00p | 370.80p | 1,828,762 |
Apr 1, 2022 | 366.60p | 373.80p | 365.00p | 365.20p | 724,676 |
Mar 31, 2022 | 370.00p | 379.61p | 367.60p | 370.00p | 1,602,130 |
Mar 30, 2022 | 365.00p | 387.35p | 364.80p | 376.00p | 937,317 |
Mar 29, 2022 | 371.80p | 385.60p | 362.00p | 372.20p | 908,186 |
Mar 28, 2022 | 388.80p | 388.80p | 358.40p | 364.60p | 1,246,499 |
Mar 25, 2022 | 360.00p | 375.60p | 355.60p | 361.80p | 3,311,088 |
Mar 24, 2022 | 389.00p | 394.40p | 356.40p | 363.20p | 6,097,359 |
Mar 23, 2022 | 385.40p | 396.34p | 326.00p | 390.40p | 9,017,305 |
Mar 22, 2022 | 460.00p | 469.00p | 460.00p | 467.60p | 383,116 |
Mar 21, 2022 | 490.00p | 490.00p | 459.20p | 466.60p | 408,408 |
Mar 18, 2022 | 482.00p | 482.00p | 467.60p | 474.40p | 440,906 |
Mar 17, 2022 | 480.00p | 480.00p | 462.40p | 474.00p | 775,237 |
Mar 16, 2022 | 435.00p | 471.00p | 435.00p | 465.00p | 683,658 |
Mar 15, 2022 | 454.20p | 454.20p | 432.90p | 447.00p | 935,801 |
Mar 14, 2022 | 430.00p | 460.80p | 430.00p | 455.00p | 485,022 |