Rws Holdings plc (RWS.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -2.7397260274 | 182.5 | 187.5 | 177.5 | 5318 | 177.5 | DE |
| 4 | 22.5 | 14.5161290323 | 155 | 187.5 | 150 | 26853 | 173.77600889 | DE |
| 12 | 27.5 | 18.3333333333 | 150 | 187.5 | 127.5 | 22874 | 150.78787925 | DE |
| 26 | -10 | -5.33333333333 | 187.5 | 200 | 127.5 | 14163 | 156.8108226 | DE |
| 52 | -77.5 | -30.3921568627 | 255 | 255 | 127.5 | 12656 | 176.25798039 | DE |
| 156 | -482.34 | -73.0995392823 | 659.84 | 659.84 | 127.5 | 11671 | 279.86610582 | DE |
| 260 | -452.5 | -71.8253968254 | 630 | 696.04 | 127.5 | 10613 | 363.88364255 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731342540 | 150 | 5 | 3.45 | 140 | 150 | 140 | 15223 |
| 1731083160 | 145 | -5 | -3.33 | 145 | 145 | 140 | 3466 |
| 1730993820 | 150 | 10 | 7.14 | 150 | 155 | 145 | 20279 |
| 1730910480 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
| 1730824080 | 140 | 0 | 0.00 | 140 | 145.52 | 140 | 2910 |
| 1730737740 | 140 | -10 | -6.67 | 140 | 150 | 140 | 28223 |
| 1730475300 | 150 | 5 | 3.45 | 145 | 155 | 140 | 1016 |
| 1730388900 | 145 | 5 | 3.57 | 140 | 150 | 140 | 4549 |
| 1730305440 | 140 | 12.5 | 9.80 | 135 | 147.97999 | 127.5 | 159265 |
| 1730193840 | 127.5 | -32.5 | -20.31 | 150 | 150 | 127.5 | 271399 |
| 1730132940 | 160 | 10 | 6.67 | 155 | 160 | 150 | 1149 |
| 1729869960 | 150 | 0 | 0.00 | 155 | 160 | 145 | 14583 |
| 1729783680 | 150 | 0 | 0.00 | 155 | 160 | 150 | 12150 |
| 1729697340 | 150 | 0 | 0.00 | 155 | 160 | 150 | 16968 |
| 1729610340 | 150 | 0 | 0.00 | 145 | 153.08 | 145 | 27513 |
| 1729524420 | 150 | 0 | 0.00 | 155 | 160 | 145 | 26283 |
| 1729262100 | 150 | -5 | -3.23 | 145 | 157.85 | 145 | 5454 |
| 1729178580 | 155 | -5 | -3.13 | 155 | 160 | 150 | 162 |
| 1729092540 | 160 | 10 | 6.67 | 150 | 160 | 150 | 13811 |
| 1729006140 | 150 | 0 | 0.00 | 145 | 155 | 145 | 26048 |
| 1728919680 | 150 | 0 | 0.00 | 145 | 150.268 | 145 | 51 |
| 1728657480 | 150 | 5 | 3.45 | 150 | 150 | 145 | 5000 |
| 1728574140 | 145 | -5 | -3.33 | 150 | 155 | 145 | 1578 |
| 1728484740 | 150 | 0 | 0.00 | 150 | 155.362 | 150 | 8344 |
| 1728401340 | 150 | -5 | -3.23 | 160 | 160 | 150 | 6396 |
| 1728311580 | 155 | 5 | 3.33 | 150 | 158.88999 | 150 | 3704 |
| 1728053040 | 150 | -5 | -3.23 | 150 | 160 | 150 | 194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
