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 | -20 | -10.6666666667 | 187.5 | 192.5 | 155 | 14924 | 171.27388202 | DE |
| 4 | -25 | -12.987012987 | 192.5 | 200 | 155 | 7944 | 175.24451562 | DE |
| 12 | -42.5 | -20.2380952381 | 210 | 210 | 155 | 10541 | 180.13394029 | DE |
| 26 | -67.5 | -28.7234042553 | 235 | 260 | 155 | 11328 | 208.33771877 | DE |
| 52 | -497.5 | -74.8120300752 | 665 | 680.25 | 155 | 11773 | 337.72308792 | DE |
| 156 | -422.5 | -71.6101694915 | 590 | 696.04 | 155 | 10573 | 403.82032387 | DE |
| 260 | 0 | 0 | 0 | 182.5 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726151880 | 167.5 | 7.5 | 4.69 | 160 | 167.5 | 160 | 11657 |
| 1726068360 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1725981960 | 160 | -7.5 | -4.48 | 167.5 | 177.5 | 160 | 14812 |
| 1725892800 | 167.5 | 0 | 0.00 | 167.5 | 177.5 | 150 | 0 |
| 1725633480 | 167.5 | -10 | -5.63 | 167.5 | 182.5 | 160 | 128157 |
| 1725547140 | 177.5 | 5 | 2.90 | 167.5 | 182.5 | 167.5 | 0 |
| 1725460740 | 172.5 | 0 | 0.00 | 167.5 | 172.5 | 160 | 9380 |
| 1725374160 | 172.5 | 0 | 0.00 | 172.5 | 187.5 | 167.5 | 7038 |
| 1725287700 | 172.5 | -5 | -2.82 | 177.5 | 192.5 | 172.5 | 17300 |
| 1725028800 | 177.5 | -5 | -2.74 | 182.5 | 187.5 | 177.5 | 92 |
| 1724942100 | 182.5 | 0 | 0.00 | 187.5 | 187.64 | 182.5 | 1364 |
| 1724858700 | 182.5 | -5 | -2.67 | 187.5 | 187.5 | 177.5 | 3492 |
| 1724772540 | 187.5 | 5 | 2.74 | 187.5 | 187.5 | 182.5 | 1500 |
| 1724423820 | 182.5 | -5 | -2.67 | 187.5 | 192.5 | 182.5 | 3331 |
| 1724340540 | 187.5 | 0 | 0.00 | 182.5 | 188.96 | 177.5 | 1160 |
| 1724251080 | 187.5 | 5 | 2.74 | 182.5 | 187.9 | 177.5 | 4365 |
| 1724167740 | 182.5 | -5 | -2.67 | 177.5 | 187.5 | 177.5 | 18615 |
| 1724081220 | 187.5 | 5 | 2.74 | 182.5 | 187.5 | 182.5 | 10489 |
| 1723821960 | 182.5 | -10 | -5.19 | 187.5 | 189.3838 | 182.5 | 6026 |
| 1723732740 | 192.5 | 15 | 8.45 | 182.5 | 192.5 | 167.5 | 6759 |
| 1723646340 | 177.5 | 0 | 0.00 | 187.5 | 192.5 | 177.5 | 3598 |
| 1723559520 | 177.5 | -5 | -2.74 | 182.5 | 182.9 | 177.5 | 500 |
| 1723473480 | 182.5 | 10 | 5.80 | 167.5 | 182.5 | 167.5 | 3300 |
| 1723213920 | 172.5 | -5 | -2.82 | 177.5 | 182.5 | 167.5 | 4263 |
| 1723130700 | 177.5 | 0 | 0.00 | 172.5 | 178.61 | 167.5 | 9203 |
| 1723044540 | 177.5 | 5 | 2.90 | 177.5 | 177.5 | 172.5 | 10437 |
| 1722958080 | 172.5 | 0 | 0.00 | 172.5 | 187.5 | 172.5 | 1650 |
| 1722871620 | 172.5 | -10 | -5.48 | 182.5 | 182.5 | 160 | 20414 |
| 1722612480 | 182.5 | -5 | -2.67 | 172.5 | 192.5 | 172.5 | 952 |
| 1722526140 | 187.5 | 0 | 0.00 | 177.5 | 189.35 | 172.5 | 9739 |
| 1722436440 | 187.5 | 5 | 2.74 | 182.5 | 187.5 | 172.5 | 6303 |
| 1722353220 | 182.5 | 5 | 2.82 | 172.5 | 182.5 | 172.5 | 2333 |
| 1722266880 | 177.5 | -10 | -5.33 | 187.5 | 187.5 | 172.5 | 1117 |
| 1722004560 | 187.5 | 15 | 8.70 | 167.5 | 187.5 | 167.5 | 0 |
| 1721918040 | 172.5 | 0 | 0.00 | 177.5 | 177.5 | 172.5 | 0 |
| 1721834940 | 172.5 | 0 | 0.00 | 182.5 | 187.5 | 172.5 | 5750 |
| 1721745720 | 172.5 | -5 | -2.82 | 172.5 | 177.716 | 171.728 | 12845 |
| 1721658960 | 177.5 | 0 | 0.00 | 177.5 | 187.5 | 177.4 | 5417 |
| 1721399700 | 177.5 | 0 | 0.00 | 182.5 | 182.5 | 177.5 | 0 |
| 1721313360 | 177.5 | -5 | -2.74 | 187.5 | 192.5 | 177.5 | 15544 |
| 1721229420 | 182.5 | -5 | -2.67 | 187.5 | 187.5 | 177.5 | 7730 |
| 1721140560 | 187.5 | 0 | 0.00 | 182.5 | 187.74 | 177.5 | 10003 |
| 1721057340 | 187.5 | 0 | 0.00 | 182.5 | 187.5 | 177.5 | 0 |
| 1720798020 | 187.5 | 0 | 0.00 | 182.5 | 187.5 | 182.5 | 717 |
| 1720711680 | 187.5 | 5 | 2.74 | 192.5 | 192.5 | 182.5 | 27 |
| 1720623300 | 182.5 | 0 | 0.00 | 200 | 200 | 182.5 | 14 |
| 1720538880 | 182.5 | -5 | -2.67 | 187.5 | 187.5 | 182.5 | 5275 |
| 1720452360 | 187.5 | -5 | -2.60 | 200 | 200 | 186.464 | 5301 |
| 1720193280 | 192.5 | 5 | 2.67 | 192.5 | 192.5 | 187.5 | 2671 |
| 1720103580 | 187.5 | 0 | 0.00 | 192.5 | 192.5 | 187.5 | 2698 |
| 1720020540 | 187.5 | 5 | 2.74 | 187.5 | 192.5 | 182.5 | 2318 |
| 1719934080 | 182.5 | 0 | 0.00 | 182.5 | 187.5 | 182.5 | 1400 |
| 1719847500 | 182.5 | -5 | -2.67 | 187.5 | 188.86 | 182.5 | 2800 |
| 1719585240 | 187.5 | 0 | 0.00 | 187.5 | 188.568 | 187.5 | 669 |
| 1719502140 | 187.5 | 0 | 0.00 | 187.5 | 192.5 | 187.5 | 3172 |
| 1719415980 | 187.5 | -5 | -2.60 | 187.5 | 192.5 | 187.264 | 6229 |
| 1719329280 | 192.5 | 0 | 0.00 | 192.5 | 200 | 187.5 | 2240 |
| 1719242880 | 192.5 | 0 | 0.00 | 200 | 200 | 187.5 | 911 |
| 1718983740 | 192.5 | 5 | 2.67 | 192.5 | 194.3 | 187.5 | 5 |
| 1718894280 | 187.5 | -12.5 | -6.25 | 192.5 | 200 | 177.5 | 718 |
| 1718807460 | 200 | 7.5 | 3.90 | 200 | 205 | 192.5 | 17426 |
| 1718724540 | 192.5 | 0 | 0.00 | 192.5 | 200 | 192.5 | 3848 |
| 1718634720 | 192.5 | 0 | 0.00 | 192.5 | 200 | 192.5 | 2577 |
| 1718378940 | 192.5 | -7.5 | -3.75 | 200 | 210 | 192.5 | 17274 |
| 1718292600 | 200 | 0 | 0.00 | 200 | 205 | 200 | 4306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
