Rws Holdings plc (RWS.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22.5 | 17.6470588235 | 127.5 | 152.156 | 127.5 | 21996 | 135.76485243 | DE |
| 4 | -22.5 | -13.0434782609 | 172.5 | 177.5 | 127.5 | 34013 | 151.10307634 | DE |
| 12 | 10 | 7.14285714286 | 140 | 187.5 | 127.5 | 25253 | 161.14469379 | DE |
| 26 | -17.5 | -10.447761194 | 167.5 | 192.5 | 127.5 | 20111 | 155.6096378 | DE |
| 52 | -70 | -31.8181818182 | 220 | 237.5 | 127.5 | 14787 | 165.90161205 | DE |
| 156 | -350 | -70 | 500 | 500 | 127.5 | 12437 | 259.68197372 | DE |
| 260 | -420 | -73.6842105263 | 570 | 696.04 | 127.5 | 11169 | 345.278571 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739291220 | 150 | 10 | 7.14 | 150 | 152.156 | 143 | 30272 |
| 1739202480 | 140 | 5 | 3.70 | 140 | 140.002 | 135 | 7858 |
| 1738937700 | 135 | -5 | -3.57 | 140 | 140 | 135 | 39436 |
| 1738855980 | 140 | 5 | 3.70 | 135 | 140.588 | 135 | 8966 |
| 1738772880 | 135 | 0 | 0.00 | 135 | 136.538 | 134.69 | 4158 |
| 1738686480 | 135 | 0 | 0.00 | 127.5 | 136.35 | 127.5 | 49564 |
| 1738596900 | 135 | 0 | 0.00 | 140 | 140 | 127.5 | 45012 |
| 1738337520 | 135 | -5 | -3.57 | 135 | 140 | 127.5 | 51497 |
| 1738254840 | 140 | -8 | -5.41 | 148 | 148 | 135 | 48586 |
| 1738165140 | 148 | 0 | 0.00 | 148 | 148 | 141.1 | 113696 |
| 1738078980 | 148 | -6.5 | -4.21 | 148 | 149.72 | 147.59 | 23316 |
| 1737975300 | 154.5 | 4.5 | 3.00 | 160 | 160 | 149.6 | 21552 |
| 1737735960 | 150 | 0 | 0.00 | 150 | 155.352 | 150 | 3239 |
| 1737649680 | 150 | -5 | -3.23 | 167.5 | 167.5 | 150 | 7201 |
| 1737563340 | 155 | 0 | 0.00 | 155 | 155 | 155 | 0 |
| 1737476940 | 155 | -5 | -3.13 | 155 | 160 | 155 | 8531 |
| 1737390480 | 160 | 0 | 0.00 | 167.5 | 167.5 | 155 | 16368 |
| 1737131340 | 160 | 0 | 0.00 | 160 | 167.5 | 160 | 10891 |
| 1737044940 | 160 | -17.5 | -9.86 | 160 | 172.5 | 160 | 23500 |
| 1736955300 | 177.5 | 5 | 2.90 | 172.5 | 177.5 | 172.5 | 34780 |
| 1736869080 | 172.5 | 0 | 0.00 | 172.5 | 177.5 | 172.5 | 128103 |
| 1736782500 | 172.5 | 0 | 0.00 | 177.5 | 177.5 | 172.5 | 8111 |
| 1736524020 | 172.5 | -5 | -2.82 | 177.5 | 177.5 | 172.5 | 45323 |
| 1736439600 | 177.5 | 0 | 0.00 | 177.5 | 182.5 | 177.5 | 24490 |
| 1736353620 | 177.5 | 0 | 0.00 | 182.5 | 182.5 | 177.01 | 25096 |
| 1736264400 | 177.5 | -5 | -2.74 | 182.5 | 182.5 | 177.5 | 17908 |
| 1736180880 | 182.5 | 5 | 2.82 | 177.5 | 183.632 | 177.5 | 43650 |
| 1735918500 | 177.5 | 0 | 0.00 | 177.5 | 182.5 | 177.5 | 29300 |
| 1735832160 | 177.5 | 0 | 0.00 | 182.5 | 187.5 | 177.5 | 6261 |
| 1735662660 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1735576260 | 177.5 | 0 | 0.00 | 182.5 | 182.5 | 177.5 | 1121 |
| 1735313700 | 177.5 | 0 | 0.00 | 182.5 | 187.5 | 177.5 | 8571 |
| 1735057680 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1734971280 | 177.5 | -5 | -2.74 | 182.5 | 182.5 | 177.5 | 16768 |
| 1734712200 | 182.5 | 5 | 2.82 | 177.5 | 182.5 | 177.5 | 50865 |
| 1734622440 | 177.5 | 0 | 0.00 | 182.5 | 182.5 | 176.1892 | 32139 |
| 1734536340 | 177.5 | 0 | 0.00 | 177.5 | 182.5 | 177.5 | 31458 |
| 1734449880 | 177.5 | 0 | 0.00 | 177.5 | 182.5 | 177.5 | 15867 |
| 1734366420 | 177.5 | 0 | 0.00 | 177.5 | 180.75 | 177.5 | 16773 |
| 1734104460 | 177.5 | 0 | 0.00 | 177.5 | 182.5 | 177.5 | 52814 |
| 1734020880 | 177.5 | 17.5 | 10.94 | 155 | 177.5 | 155 | 73422 |
| 1733931060 | 160 | 0 | 0.00 | 167.5 | 167.5 | 155 | 66276 |
| 1733848080 | 160 | 0 | 0.00 | 160 | 160 | 150 | 9357 |
| 1733761860 | 160 | 5 | 3.23 | 155 | 160 | 155 | 8813 |
| 1733495700 | 155 | 5 | 3.33 | 155 | 157.72 | 150 | 12290 |
| 1733416140 | 150 | 0 | 0.00 | 150 | 153.472 | 150 | 15039 |
| 1733326500 | 150 | 0 | 0.00 | 150 | 155 | 150 | 6631 |
| 1733239800 | 150 | -5 | -3.23 | 155 | 160 | 150 | 12793 |
| 1733156940 | 155 | 5 | 3.33 | 155 | 155 | 154.02 | 11468 |
| 1732897620 | 150 | 0 | 0.00 | 155 | 155 | 150 | 6717 |
| 1732808160 | 150 | 0 | 0.00 | 155 | 155 | 150 | 8955 |
| 1732721820 | 150 | 0 | 0.00 | 150 | 152.97999 | 145 | 6620 |
| 1732638480 | 150 | 0 | 0.00 | 150 | 150 | 149.5 | 326 |
| 1732548840 | 150 | 5 | 3.45 | 145 | 155 | 145 | 3455 |
| 1732289460 | 145 | 5 | 3.57 | 140 | 145 | 140 | 11040 |
| 1732203480 | 140 | 0 | 0.00 | 145 | 145 | 135 | 6930 |
| 1732120140 | 140 | 0 | 0.00 | 140 | 142.81 | 140 | 24884 |
| 1732033620 | 140 | 0 | 0.00 | 140 | 141.136 | 135 | 5881 |
| 1731947580 | 140 | -5 | -3.45 | 140 | 145 | 140 | 5923 |
| 1731688080 | 145 | 0 | 0.00 | 140 | 145 | 140 | 23808 |
| 1731598260 | 145 | 5 | 3.57 | 150 | 150 | 140 | 2697 |
| 1731511920 | 140 | -5 | -3.45 | 140 | 145 | 140 | 3636 |
| 1731428820 | 145 | -5 | -3.33 | 145 | 150 | 140 | 20121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
