U.S. Markets closed

Robert Walters PLC (RWA.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
516.00+19.00 (+3.82%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2017505.50516.00504.79516.00516.007,519
Aug 18, 2017516.00516.00497.00497.00497.0025,019
Aug 17, 2017515.00515.12500.00505.00505.0053,857
Aug 16, 2017515.00516.00503.83516.00516.001,622,914
Aug 15, 2017510.00512.00504.00510.50510.50130,398
Aug 14, 2017502.50510.10501.03509.50509.502,953
Aug 11, 2017510.00510.00495.00500.00500.0023,590
Aug 10, 2017502.00510.00497.38500.00500.0022,604
Aug 09, 2017510.00510.00499.92504.00504.00253,689
Aug 08, 2017499.00508.10491.13501.00501.0013,805
Aug 07, 2017493.75500.19486.65499.00499.00846,646
Aug 04, 2017487.75490.58485.25485.50485.5010,793
Aug 03, 2017480.00488.00480.00482.25482.2515,814
Aug 02, 2017480.00488.57479.75488.00488.00158,913
Aug 01, 2017474.75479.75466.00466.00466.0012,594
Jul 31, 2017455.00475.00455.00474.75474.7524,409
Jul 28, 2017465.00473.15456.00456.75456.7515,346
Jul 27, 2017465.00465.00450.00450.00450.00194,973
Jul 26, 2017442.00460.00442.00452.25452.2555,824
Jul 25, 2017430.75445.00430.00434.00434.008,731
Jul 24, 2017442.00442.00430.00441.00441.0011,481
Jul 21, 2017450.00450.00439.75442.00442.0010,746
Jul 20, 2017450.00450.00438.60440.00440.0013,984
Jul 19, 2017450.00450.00436.00436.00436.0018,380
Jul 18, 2017465.00465.00430.25449.75449.7529,552
Jul 17, 2017452.25459.65445.00445.00445.009,810
Jul 14, 2017459.75468.00450.00459.75459.7516,117
Jul 13, 2017447.25470.00447.25465.00465.0024,536
Jul 12, 2017440.00465.00439.75465.00465.0096,340
Jul 11, 2017438.00438.00438.00438.00438.0093,116
Jul 10, 2017438.00438.00435.00436.50436.5018,927
Jul 07, 2017437.50438.02430.00430.00430.0019,764
Jul 06, 2017438.00438.00435.00436.00436.00116,762
Jul 05, 2017434.75440.00433.00438.00438.0071,433
Jul 04, 2017423.00432.75423.00425.00425.00231,483
Jul 03, 2017429.75435.00415.25434.75434.758,142
Jun 30, 2017424.75425.00419.75425.00425.009,221
Jun 29, 2017419.77419.77419.77419.77419.774,700
Jun 28, 2017419.84419.84419.84419.84419.8412,734
Jun 27, 2017425.00424.75414.00415.00415.0053
Jun 26, 2017414.00422.50411.75420.95420.953,598
Jun 23, 2017405.50420.00416.00415.00415.00120,687
Jun 22, 2017411.00415.00410.25415.00415.0013,279
Jun 21, 2017419.75413.41412.00413.00413.001,350
Jun 20, 2017414.75418.25405.25411.75411.757,314
Jun 19, 2017398.50413.00398.50413.00413.00903
Jun 16, 2017415.00415.00398.00405.00405.00470,374
Jun 15, 2017418.00418.00406.00412.00412.0012,302
Jun 14, 2017404.00415.00400.00406.00406.001,742,749
Jun 13, 2017400.50406.13399.65400.00400.00106,578
Jun 12, 2017397.50406.24396.00400.00400.009,251
Jun 09, 2017398.25407.27393.00400.00400.0061,311
Jun 08, 2017396.25401.75396.00397.75397.752,829
Jun 07, 2017395.00397.86393.82396.00396.0038,298
Jun 06, 2017400.00400.00389.06396.00396.0019,556
Jun 05, 2017406.00406.06380.50385.25385.25944,141
Jun 02, 2017418.00421.63395.00400.00400.0071,090
Jun 01, 2017435.00441.00422.00422.00422.009,838
May 31, 2017439.75442.44430.00433.50433.5010,174
May 30, 2017438.88447.00438.88442.88442.882,740
May 26, 2017449.50449.50440.50438.88438.88637
May 25, 2017444.00444.00437.75441.88441.883,638
May 24, 2017440.00440.00440.00443.75443.75904
May 23, 2017450.00450.00437.75444.00444.0056,455
May 22, 2017450.00450.00439.38450.00450.001,077,537
May 19, 2017450.00450.00437.73440.00440.006,695
May 18, 2017440.00445.25437.50438.00438.0012,270
May 18, 20176.2 Dividend
May 17, 2017442.75454.00442.75450.00443.808,818
Sep 01, 20162.3 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.