178.60p-5.60 (-3.04%)30 Aug 2024, 18:39
Rws Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 186.00p | 186.40p | 178.58p | 178.60p | 583,138 |
Aug 29, 2024 | 182.80p | 189.32p | 182.60p | 184.20p | 1,091,185 |
Aug 28, 2024 | 184.20p | 190.20p | 182.92p | 185.00p | 370,584 |
Aug 27, 2024 | 190.00p | 191.80p | 177.60p | 186.00p | 388,517 |
Aug 23, 2024 | 189.20p | 190.60p | 184.80p | 184.80p | 440,035 |
Aug 22, 2024 | 188.20p | 191.00p | 183.00p | 189.60p | 1,779,237 |
Aug 21, 2024 | 184.20p | 188.80p | 184.20p | 188.00p | 198,607 |
Aug 20, 2024 | 176.80p | 188.80p | 176.80p | 184.60p | 187,699 |
Aug 19, 2024 | 186.00p | 189.80p | 184.40p | 186.00p | 284,504 |
Aug 16, 2024 | 190.00p | 190.00p | 181.17p | 186.00p | 603,345 |
Aug 15, 2024 | 181.80p | 190.00p | 177.75p | 189.60p | 586,990 |
Aug 14, 2024 | 188.00p | 188.00p | 178.40p | 181.80p | 330,430 |
Aug 13, 2024 | 185.00p | 185.00p | 180.20p | 182.00p | 384,223 |
Aug 12, 2024 | 168.40p | 185.00p | 168.40p | 181.40p | 280,463 |
Aug 9, 2024 | 179.80p | 183.24p | 175.40p | 177.00p | 227,798 |
Aug 8, 2024 | 174.00p | 180.95p | 174.00p | 178.40p | 261,764 |
Aug 7, 2024 | 174.40p | 178.80p | 171.00p | 177.80p | 2,219,884 |
Aug 6, 2024 | 173.40p | 178.60p | 172.60p | 172.60p | 415,225 |
Aug 5, 2024 | 184.00p | 184.00p | 164.80p | 171.80p | 917,919 |
Aug 2, 2024 | 175.40p | 191.20p | 175.40p | 182.60p | 1,966,791 |
Aug 1, 2024 | 179.00p | 191.00p | 179.00p | 190.00p | 1,066,208 |
Jul 31, 2024 | 181.20p | 189.00p | 179.00p | 188.40p | 539,568 |
Jul 30, 2024 | 173.00p | 184.00p | 173.00p | 181.00p | 433,568 |
Jul 29, 2024 | 183.20p | 187.80p | 178.00p | 179.80p | 346,023 |
Jul 26, 2024 | 170.60p | 179.40p | 170.60p | 179.20p | 268,728 |
Jul 25, 2024 | 176.00p | 177.00p | 171.20p | 177.00p | 432,188 |
Jul 24, 2024 | 183.00p | 183.00p | 173.00p | 176.40p | 456,182 |
Jul 23, 2024 | 175.00p | 186.00p | 170.20p | 175.00p | 598,604 |
Jul 22, 2024 | 180.00p | 186.00p | 175.60p | 175.60p | 273,781 |
Jul 19, 2024 | 181.40p | 194.80p | 179.00p | 179.00p | 304,307 |
Jul 18, 2024 | 182.60p | 195.80p | 180.00p | 182.40p | 215,435 |
Jul 17, 2024 | 188.80p | 196.00p | 182.80p | 183.00p | 2,350,653 |
Jul 16, 2024 | 185.00p | 193.80p | 185.00p | 187.60p | 558,770 |
Jul 15, 2024 | 184.00p | 195.60p | 184.00p | 187.00p | 285,792 |
Jul 12, 2024 | 186.00p | 195.80p | 184.00p | 186.20p | 277,111 |
Jul 11, 2024 | 183.00p | 192.60p | 183.00p | 188.00p | 367,170 |
Jul 10, 2024 | 190.00p | 190.00p | 182.20p | 183.80p | 570,858 |
Jul 9, 2024 | 190.60p | 192.00p | 183.00p | 183.00p | 344,457 |
Jul 8, 2024 | 200.00p | 200.00p | 185.16p | 190.80p | 368,187 |
Jul 5, 2024 | 189.20p | 195.00p | 188.00p | 191.00p | 619,784 |
Jul 4, 2024 | 190.40p | 195.80p | 187.20p | 187.60p | 508,684 |
Jul 3, 2024 | 189.20p | 190.80p | 185.00p | 190.40p | 420,565 |
Jul 2, 2024 | 185.00p | 188.60p | 182.00p | 185.20p | 816,017 |
Jul 1, 2024 | 187.00p | 196.00p | 186.00p | 186.00p | 859,714 |
Jun 28, 2024 | 191.40p | 192.00p | 187.80p | 187.80p | 306,555 |
Jun 27, 2024 | 187.60p | 193.60p | 187.20p | 190.60p | 334,169 |
Jun 26, 2024 | 190.00p | 197.60p | 186.40p | 187.20p | 527,143 |
Jun 25, 2024 | 192.80p | 200.00p | 189.80p | 189.80p | 619,811 |
Jun 24, 2024 | 195.20p | 199.20p | 187.52p | 195.20p | 839,326 |
Jun 21, 2024 | 191.40p | 194.80p | 189.00p | 190.00p | 1,954,156 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.