Robert Walters PLC (RWA.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 389 | 0 | 0 | 0 | DE |
| 4 | -33 | -7.97101449275 | 414 | 446 | 374 | 842 | 414.20079208 | DE |
| 12 | -25 | -6.15763546798 | 406 | 446 | 360 | 1768 | 389.68311232 | DE |
| 26 | -39 | -9.28571428571 | 420 | 448 | 351 | 1888 | 399.34901908 | DE |
| 52 | -61 | -13.8009049774 | 442 | 458 | 343 | 1706 | 397.89938631 | DE |
| 156 | -317 | -45.4154727794 | 698 | 883 | 340 | 2168 | 555.6423636 | DE |
| 260 | -169 | -30.7272727273 | 550 | 883 | 340 | 2548 | 541.68423198 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721745720 | 381 | -2 | -0.52 | 389 | 389 | 381 | 1517 |
| 1721658960 | 383 | -2 | -0.52 | 383 | 387 | 378 | 0 |
| 1721399700 | 385 | 9 | 2.39 | 387 | 387 | 385 | 0 |
| 1721313360 | 376 | -15 | -3.84 | 389 | 393 | 374 | 0 |
| 1721229420 | 391 | 4 | 1.03 | 370 | 391 | 370 | 0 |
| 1721140560 | 387 | 2 | 0.52 | 383 | 391 | 381 | 0 |
| 1721057340 | 385 | 2 | 0.52 | 370 | 391 | 368 | 0 |
| 1720798020 | 383 | -6 | -1.54 | 400 | 400 | 374 | 758 |
| 1720711680 | 389 | -15 | -3.71 | 404 | 408 | 389 | 0 |
| 1720623300 | 404 | 4 | 1.00 | 404 | 408 | 401 | 100 |
| 1720538880 | 400 | -16 | -3.85 | 408 | 408 | 400 | 0 |
| 1720452360 | 416 | 0 | 0.00 | 412 | 421 | 406 | 0 |
| 1720193280 | 416 | 4 | 0.97 | 414 | 425 | 412 | 0 |
| 1720103580 | 412 | -4 | -0.96 | 408 | 433 | 408 | 0 |
| 1720020540 | 416 | -7 | -1.65 | 421 | 454 | 414 | 0 |
| 1719934080 | 423 | -19 | -4.30 | 427 | 427 | 423 | 0 |
| 1719847500 | 442 | 13 | 3.03 | 433 | 442 | 433 | 0 |
| 1719585240 | 429 | 15 | 3.62 | 414 | 446 | 414 | 1667 |
| 1719502140 | 414 | -7 | -1.66 | 414 | 414 | 414 | 0 |
| 1719415980 | 421 | 0 | 0.00 | 421 | 421 | 414 | 0 |
| 1719329280 | 421 | 0 | 0.00 | 421 | 421 | 418 | 0 |
| 1719242880 | 421 | 0 | 0.00 | 423 | 425.1 | 421 | 500 |
| 1718983740 | 421 | 0 | 0.00 | 421 | 423 | 421 | 145 |
| 1718894280 | 421 | 0 | 0.00 | 421 | 421.8 | 421 | 672 |
| 1718807460 | 421 | -2 | -0.47 | 427 | 427 | 421 | 200 |
| 1718724540 | 423 | -6 | -1.40 | 423 | 423 | 423 | 0 |
| 1718634720 | 429 | 8 | 1.90 | 421 | 429 | 421 | 64 |
| 1718378940 | 421 | -4 | -0.94 | 421 | 423 | 421 | 0 |
| 1718292600 | 425 | 0 | 0.00 | 421 | 425 | 421 | 0 |
| 1718203020 | 425 | 2 | 0.47 | 421 | 425 | 421 | 367 |
| 1718119740 | 423 | 2 | 0.48 | 421 | 423 | 414 | 0 |
| 1718029980 | 421 | 0 | 0.00 | 421 | 421 | 421 | 0 |
| 1717770780 | 421 | 3 | 0.72 | 414 | 431 | 414 | 0 |
| 1717684800 | 418 | 0 | 0.00 | 414 | 418 | 412 | 282 |
| 1717600500 | 418 | -3 | -0.71 | 414 | 418 | 414 | 0 |
| 1717514760 | 421 | -2 | -0.47 | 418 | 421 | 418 | 513 |
| 1717428540 | 423 | 5 | 1.20 | 421 | 423 | 421 | 303 |
| 1717166580 | 418 | 2 | 0.48 | 416 | 418 | 410 | 0 |
| 1717079640 | 416 | 6 | 1.46 | 410 | 419.04 | 410 | 1573 |
| 1716993360 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
| 1716906960 | 410 | 8 | 1.99 | 400 | 410 | 400 | 0 |
| 1716564600 | 402 | 2 | 0.50 | 389 | 408.8 | 387 | 5865 |
| 1716478140 | 400 | 0 | 0.00 | 393 | 400 | 383 | 19 |
| 1716388620 | 400 | 5 | 1.27 | 385 | 400 | 385 | 1325 |
| 1716302280 | 395 | 33 | 9.12 | 366 | 400 | 366 | 3349 |
| 1716215640 | 362 | -2 | -0.55 | 362 | 362 | 362 | 0 |
| 1715956440 | 364 | -6 | -1.62 | 364 | 364 | 364 | 0 |
| 1715870040 | 370 | 4 | 1.09 | 374 | 374 | 360 | 1250 |
| 1715786940 | 366 | 0 | 0.00 | 372 | 374 | 363.8 | 7022 |
| 1715700540 | 366 | -8 | -2.14 | 370 | 370 | 366 | 2000 |
| 1715614140 | 374 | -13 | -3.36 | 378 | 385 | 366 | 4330 |
| 1715355240 | 387 | 2 | 0.52 | 378 | 387 | 372 | 600 |
| 1715265300 | 385 | 11 | 2.94 | 372 | 385 | 362.15 | 1655 |
| 1715182020 | 374 | -11 | -2.86 | 370 | 381 | 360.8 | 3834 |
| 1715095740 | 385 | 7 | 1.85 | 381 | 385 | 372.85 | 707 |
| 1714750020 | 378 | -9 | -2.33 | 374 | 383 | 374 | 400 |
| 1714663440 | 387 | -13 | -3.25 | 393 | 393 | 386.1 | 3248 |
| 1714574280 | 400 | 0 | 0.00 | 400 | 403.72 | 396.99 | 7528 |
| 1714487880 | 400 | -14 | -3.38 | 406 | 412 | 399.9 | 1004 |
| 1714402080 | 414 | 17 | 4.28 | 393 | 414 | 393 | 7939 |
| 1714145400 | 397 | 4 | 1.02 | 391 | 404 | 391 | 0 |
| 1714058940 | 393 | 2 | 0.51 | 389 | 400 | 389 | 0 |
| 1713972360 | 391 | 4 | 1.03 | 389 | 392.92 | 388.72 | 3460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
