Rws Holdings Plc (RWS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.4 | 10.8771929825 | 114 | 138.2 | 114 | 1153776 | 125.08289005 | DE |
| 4 | -8.6 | -6.37037037037 | 135 | 139 | 114 | 911222 | 125.28856091 | DE |
| 12 | -58.6 | -31.6756756757 | 185 | 188 | 114 | 1158456 | 144.70668396 | DE |
| 26 | -33.6 | -21 | 160 | 188 | 114 | 1069491 | 148.48361755 | DE |
| 52 | -68.5 | -35.1462288353 | 194.9 | 206 | 114 | 1147520 | 167.23237502 | DE |
| 156 | -363.6 | -74.2040816327 | 490 | 490 | 114 | 1155934 | 260.63980486 | DE |
| 260 | -318.6 | -71.595505618 | 445 | 767 | 114 | 1026553 | 365.97119878 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 126.4 | -1.2 | -0.94 | 132 | 132 | 125.6 | 935007 |
| 1742491800 | 127.6 | -4.8 | -3.63 | 125.6 | 132.6 | 125.6 | 786611 |
| 1742405400 | 132.4 | 6 | 4.75 | 130 | 138.19999 | 126 | 886225 |
| 1742319000 | 126.4 | 5.4 | 4.46 | 120 | 127.6 | 120 | 1391033 |
| 1742232600 | 121 | -0.4 | -0.33 | 127 | 127 | 119.4 | 836212 |
| 1741973400 | 121.4 | 5.2 | 4.48 | 114 | 121.8 | 114 | 1868797 |
| 1741887000 | 116.2 | -4.4 | -3.65 | 120 | 120.2 | 115.4 | 727183 |
| 1741800600 | 120.6 | -1 | -0.82 | 121 | 124.2 | 120.4 | 564943 |
| 1741714200 | 121.6 | -1.6 | -1.30 | 121 | 125.2 | 121 | 1387792 |
| 1741627800 | 123.2 | -4.8 | -3.75 | 132 | 132 | 122.2 | 629031 |
| 1741368600 | 128 | 3.6 | 2.89 | 130.6 | 130.6 | 122.8 | 409047 |
| 1741282200 | 124.4 | 1.8 | 1.47 | 120.6 | 125.6 | 120.6 | 750909 |
| 1741195800 | 122.6 | 1.6 | 1.32 | 121 | 125.4 | 121 | 551653 |
| 1741109400 | 121 | -3.8 | -3.04 | 120.8 | 125.2 | 120.2 | 1081668 |
| 1741023000 | 124.8 | 1.2 | 0.97 | 123.4 | 130.19999 | 123.4 | 723043 |
| 1740763800 | 123.6 | -2.6 | -2.06 | 122 | 124.4 | 121.2 | 1457865 |
| 1740677400 | 126.2 | -1.8 | -1.41 | 127.2 | 128.19999 | 124 | 761280 |
| 1740591000 | 128 | -1.8 | -1.39 | 129 | 131.8 | 127.6 | 389750 |
| 1740504600 | 129.8 | -2 | -1.52 | 131.8 | 133.8 | 129.8 | 568055 |
| 1740418200 | 131.8 | -4.4 | -3.23 | 139 | 139 | 131.6 | 1297931 |
| 1740159000 | 136.19999 | 0.4 | 0.29 | 135 | 138.6 | 134.8 | 1155417 |
| 1740072600 | 135.8 | -4.8 | -3.41 | 139 | 141.6 | 135.4 | 853536 |
| 1739986200 | 140.6 | -1 | -0.71 | 140 | 142.6 | 139.4 | 710398 |
| 1739899800 | 141.6 | -1.6 | -1.12 | 148 | 148 | 141.6 | 574856 |
| 1739813400 | 143.19999 | -8.4 | -5.54 | 150 | 151.19999 | 143.19999 | 1420329 |
| 1739554200 | 151.6 | 2.8 | 1.88 | 148 | 152.4 | 148 | 702344 |
| 1739467800 | 148.8 | -2.4 | -1.59 | 151 | 153.19999 | 147.8 | 3795562 |
| 1739381400 | 151.19999 | -0.4 | -0.26 | 154.8 | 154.8 | 149.8 | 4311283 |
| 1739295000 | 151.6 | 11.4 | 8.13 | 149 | 153.4 | 144 | 4472538 |
| 1739208600 | 140.19999 | 2.6 | 1.89 | 142 | 142 | 137.6 | 665042 |
| 1738949400 | 137.6 | -0.6 | -0.43 | 140 | 140 | 135 | 5989331 |
| 1738863000 | 138.19999 | 1.2 | 0.88 | 137.4 | 141.19999 | 137.4 | 707652 |
| 1738776600 | 137 | 1.2 | 0.88 | 136.4 | 137.8 | 134.4 | 663750 |
| 1738690200 | 135.8 | 2.8 | 2.11 | 132 | 138 | 131.19999 | 1269670 |
| 1738603800 | 133 | -4.4 | -3.20 | 138.6 | 140 | 131.8 | 1138606 |
| 1738344600 | 137.4 | 0.8 | 0.59 | 136 | 137.8 | 131 | 2605632 |
| 1738258200 | 136.6 | -6 | -4.21 | 142.6 | 142.6 | 136.6 | 1910628 |
| 1738171800 | 142.6 | -4.2 | -2.86 | 147.4 | 147.4 | 141 | 843217 |
| 1738085400 | 146.8 | -3.2 | -2.13 | 147 | 150.6 | 146.8 | 464027 |
| 1737999000 | 150 | -3.6 | -2.34 | 160 | 160 | 149.6 | 1146187 |
| 1737739800 | 153.6 | -1.6 | -1.03 | 153 | 156 | 153 | 683677 |
| 1737653400 | 155.19999 | -1.2 | -0.77 | 164.19999 | 164.19999 | 154.4 | 565536 |
| 1737567000 | 156.4 | 0.6 | 0.39 | 155.8 | 158.8 | 155.8 | 1980820 |
| 1737480600 | 155.8 | -2.4 | -1.52 | 158 | 159 | 155.8 | 716778 |
| 1737394200 | 158.19999 | -3.4 | -2.10 | 165 | 165 | 156 | 563914 |
| 1737135000 | 161.6 | -2 | -1.22 | 163 | 165 | 161.6 | 864126 |
| 1737048600 | 163.6 | -13.2 | -7.47 | 163.4 | 167 | 161.4 | 578069 |
| 1736962200 | 176.8 | 1.8 | 1.03 | 175 | 178 | 173 | 848535 |
| 1736875800 | 175 | 0.8 | 0.46 | 174.6 | 176.6 | 173.6 | 876392 |
| 1736789400 | 174.2 | -1.2 | -0.68 | 175.6 | 175.6 | 173.6 | 1009231 |
| 1736530200 | 175.4 | -2.6 | -1.46 | 177 | 177.6 | 172.6 | 2222061 |
| 1736443800 | 178 | 0.6 | 0.34 | 177 | 180.6 | 177 | 711718 |
| 1736357400 | 177.4 | -1.8 | -1.00 | 179 | 180.6 | 176.4 | 753672 |
| 1736271000 | 179.2 | -2.6 | -1.43 | 180.6 | 182.6 | 178.4 | 636974 |
| 1736184600 | 181.8 | 4.2 | 2.36 | 177.6 | 183.2 | 177.4 | 644320 |
| 1735925400 | 177.6 | -2.2 | -1.22 | 179 | 179.4 | 177.4 | 848768 |
| 1735839000 | 179.8 | -1.2 | -0.66 | 188 | 188 | 179.4 | 814902 |
| 1735666200 | 181 | 1.6 | 0.89 | 177.2 | 182.2 | 177.2 | 110630 |
| 1735579800 | 179.4 | 0.2 | 0.11 | 177.2 | 179.4 | 176.2 | 269170 |
| 1735320600 | 179.2 | -4.2 | -2.29 | 185 | 185 | 179 | 180569 |
| 1735061400 | 183.4 | 4 | 2.23 | 180.2 | 184.4 | 179.8 | 138744 |
| 1734975000 | 179.4 | -2.8 | -1.54 | 181 | 181 | 177.4 | 413059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
