Shares Magazine
219.00p-13.00 (-5.60%)21 Mar 2025, 16:35
Robert Walters PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 241.00p | 241.00p | 219.00p | 219.00p | 109,292 |
| Mar 20, 2025 | 240.00p | 240.00p | 230.00p | 232.00p | 173,624 |
| Mar 19, 2025 | 236.00p | 237.00p | 230.00p | 231.00p | 170,770 |
| Mar 18, 2025 | 236.00p | 236.00p | 231.00p | 236.00p | 111,460 |
| Mar 17, 2025 | 237.00p | 240.00p | 233.60p | 236.00p | 55,102 |
| Mar 14, 2025 | 225.00p | 238.00p | 223.00p | 235.00p | 183,313 |
| Mar 13, 2025 | 231.00p | 233.20p | 220.00p | 220.00p | 219,344 |
| Mar 12, 2025 | 241.00p | 244.00p | 232.00p | 232.00p | 60,309 |
| Mar 11, 2025 | 250.00p | 250.00p | 235.00p | 235.00p | 83,857 |
| Mar 10, 2025 | 253.00p | 255.00p | 250.00p | 250.00p | 45,166 |
| Mar 7, 2025 | 257.00p | 257.00p | 249.62p | 252.00p | 337,202 |
| Mar 6, 2025 | 240.00p | 256.00p | 238.02p | 250.00p | 410,916 |
| Mar 5, 2025 | 259.00p | 260.10p | 242.00p | 246.00p | 119,743 |
| Mar 4, 2025 | 262.00p | 262.00p | 246.00p | 255.00p | 18,896 |
| Mar 3, 2025 | 244.00p | 262.00p | 240.00p | 262.00p | 44,834 |
| Feb 28, 2025 | 260.00p | 269.00p | 240.00p | 240.00p | 82,539 |
| Feb 27, 2025 | 260.00p | 274.00p | 259.00p | 259.00p | 42,685 |
| Feb 26, 2025 | 263.00p | 272.00p | 262.00p | 262.00p | 6,396 |
| Feb 25, 2025 | 270.00p | 274.00p | 262.00p | 262.00p | 16,106 |
| Feb 24, 2025 | 262.00p | 265.60p | 260.00p | 261.00p | 22,678 |
| Feb 21, 2025 | 272.00p | 274.00p | 262.00p | 262.00p | 40,705 |
| Feb 20, 2025 | 279.00p | 282.00p | 270.00p | 270.00p | 20,503 |
| Feb 19, 2025 | 287.00p | 289.00p | 280.00p | 280.00p | 46,385 |
| Feb 18, 2025 | 290.00p | 290.00p | 284.00p | 284.00p | 16,519 |
| Feb 17, 2025 | 285.00p | 299.00p | 281.18p | 290.00p | 34,588 |
| Feb 14, 2025 | 284.00p | 299.00p | 280.51p | 284.00p | 26,278 |
| Feb 13, 2025 | 288.00p | 291.00p | 286.00p | 287.00p | 31,328 |
| Feb 12, 2025 | 290.00p | 295.70p | 287.00p | 288.00p | 299,014 |
| Feb 11, 2025 | 285.00p | 298.00p | 285.00p | 296.00p | 759,418 |
| Feb 10, 2025 | 289.00p | 294.00p | 283.00p | 283.00p | 26,157 |
| Feb 7, 2025 | 283.00p | 294.00p | 283.00p | 288.00p | 19,951 |
| Feb 6, 2025 | 298.00p | 298.00p | 281.00p | 283.00p | 15,370 |
| Feb 5, 2025 | 286.00p | 300.00p | 286.00p | 289.00p | 4,798 |
| Feb 4, 2025 | 290.00p | 299.00p | 281.00p | 281.00p | 4,648 |
| Feb 3, 2025 | 290.00p | 299.00p | 290.00p | 295.00p | 16,265 |
| Jan 31, 2025 | 290.00p | 299.00p | 285.00p | 290.00p | 32,527 |
| Jan 30, 2025 | 294.00p | 310.00p | 287.00p | 292.00p | 16,320 |
| Jan 29, 2025 | 308.00p | 308.00p | 294.00p | 294.00p | 8,889 |
| Jan 28, 2025 | 309.00p | 309.00p | 294.00p | 306.00p | 17,396 |
| Jan 27, 2025 | 298.00p | 309.00p | 290.00p | 294.00p | 14,533 |
| Jan 24, 2025 | 294.00p | 308.50p | 291.00p | 294.00p | 57,733 |
| Jan 23, 2025 | 303.00p | 308.10p | 291.00p | 294.00p | 123,073 |
| Jan 22, 2025 | 305.00p | 314.00p | 291.00p | 292.00p | 60,529 |
| Jan 21, 2025 | 303.00p | 310.00p | 303.00p | 306.00p | 50,233 |
| Jan 20, 2025 | 314.00p | 314.00p | 296.00p | 310.00p | 63,028 |
| Jan 17, 2025 | 307.00p | 315.00p | 296.00p | 315.00p | 45,405 |
| Jan 16, 2025 | 308.00p | 315.00p | 295.00p | 299.00p | 48,071 |
| Jan 15, 2025 | 308.00p | 315.00p | 308.00p | 310.00p | 25,325 |
| Jan 14, 2025 | 300.00p | 313.00p | 290.00p | 310.00p | 47,968 |
| Jan 13, 2025 | 306.00p | 326.00p | 305.00p | 305.00p | 11,870 |
Most Read
Receive our
daily news 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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.