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
Apr 3, 2020 469.762 477.00 451.00 477.00 106,566
Apr 2, 2020 476.00 477.00 453.00 467.00 119,756
Apr 1, 2020 455.50 475.50 445.69 469.50 198,694
Mar 31, 2020 458.984 468.50 448.00 458.50 228,839
Mar 30, 2020 447.84 457.50 426.00 455.00 163,584
Mar 27, 2020 460.00 460.00 432.006 442.50 336,908
Mar 26, 2020 435.00 447.50 425.00 445.00 605,425
Mar 25, 2020 468.013 468.50 429.50 435.00 692,582
Mar 24, 2020 440.50 466.50 437.00 464.00 591,887
Mar 23, 2020 445.00 452.78 425.00 436.50 390,368
Mar 20, 2020 441.80 463.50 430.052 462.50 345,133
Mar 19, 2020 413.00 431.00 399.71 424.00 201,898
Mar 18, 2020 423.00 427.00 401.50 413.00 266,517
Mar 17, 2020 489.50 493.50 421.00 422.00 364,926
Mar 16, 2020 489.52 502.00 465.50 472.50 483,761
Mar 13, 2020 503.00 522.00 496.00 506.00 368,568
Mar 12, 2020 491.00 494.00 472.50 483.00 264,428
Mar 11, 2020 520.00 521.00 500.00 500.00 363,256
Mar 10, 2020 480.00 523.00 480.00 509.00 374,443
Mar 9, 2020 510.00 521.00 492.50 500.00 487,968
Mar 6, 2020 549.00 549.00 533.00 541.00 386,312
Mar 5, 2020 555.79 556.01 543.00 550.00 208,688
Mar 4, 2020 553.00 557.00 542.80 553.00 277,788
Mar 3, 2020 515.00 554.00 515.00 548.00 242,700
Mar 2, 2020 523.60 544.00 517.00 530.00 203,640
Feb 28, 2020 548.00 550.00 519.00 525.00 971,526
Feb 26, 2020 570.20 570.20 546.60 562.00 177,660
Feb 25, 2020 564.60 579.00 564.00 565.00 311,610
Feb 24, 2020 577.00 577.00 562.00 567.00 93,141
Feb 21, 2020 581.00 586.00 574.00 578.00 191,840
Feb 20, 2020 601.60 605.00 587.00 588.00 122,882
Feb 19, 2020 598.00 605.00 586.00 605.00 152,800
Feb 18, 2020 596.00 603.00 594.00 598.00 352,668
Feb 17, 2020 570.00 601.00 570.00 597.00 644,177
Feb 14, 2020 604.60 608.34 585.00 588.00 224,860
Feb 13, 2020 616.85 617.00 596.00 600.00 110,088
Feb 12, 2020 579.00 617.00 579.00 605.00 949,864
Feb 11, 2020 565.00 569.00 559.675 565.00 384,114
Feb 10, 2020 560.05 562.00 544.00 551.00 412,646
Feb 7, 2020 566.825 580.00 555.26 559.00 336,903
Feb 6, 2020 584.00 584.00 565.00 571.00 189,181
Feb 5, 2020 582.00 582.00 566.00 573.00 153,020
Feb 4, 2020 568.04 583.00 561.00 572.00 217,630
Feb 3, 2020 578.00 588.00 568.00 573.00 144,951
Jan 31, 2020 577.00 587.00 572.00 574.00 179,631
Jan 30, 2020 580.00 607.00 577.00 585.00 220,957
Jan 29, 2020 584.28 590.00 571.00 582.00 176,463
Jan 28, 2020 600.00 600.00 577.00 579.00 172,459
Jan 27, 2020 610.00 610.00 578.00 594.00 308,107
Jan 24, 2020 621.00 621.00 596.00 603.00 480,609
1 2 3 4 5 6
»
Showing 1 to 50 of 259

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 Apr 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag