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 | -2.2 | -1.21278941566 | 181.4 | 183 | 170.2 | 476529 | 176.50071114 | DE |
| 4 | -12.2 | -6.37408568443 | 191.4 | 200 | 170.2 | 577933 | 184.02228672 | DE |
| 12 | 8.6 | 5.04103165299 | 170.6 | 206 | 164 | 1039026 | 184.16157631 | DE |
| 26 | -65.8 | -26.8571428571 | 245 | 245 | 157.2 | 1487381 | 193.84570167 | DE |
| 52 | -92.8 | -34.1176470588 | 272 | 272 | 157.2 | 1182718 | 209.31683003 | DE |
| 156 | -360.8 | -66.8148148148 | 540 | 681 | 157.2 | 1122761 | 328.83431954 | DE |
| 260 | -470.8 | -72.4307692308 | 650 | 767 | 157.2 | 934684 | 404.73147247 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 179.2 | 2.2 | 1.24 | 170.6 | 179.4 | 170.6 | 328728 |
| 1721925000 | 177 | 0.6 | 0.34 | 176 | 177 | 171.2 | 497788 |
| 1721838600 | 176.4 | 1.4 | 0.80 | 183 | 183 | 173 | 456182 |
| 1721752200 | 175 | -0.6 | -0.34 | 175 | 176.2 | 170.2 | 710604 |
| 1721665800 | 175.6 | -3.4 | -1.90 | 180 | 181.6 | 175.6 | 273781 |
| 1721406600 | 179 | -3.4 | -1.86 | 181.4 | 182.2 | 179 | 444291 |
| 1721320200 | 182.4 | -0.6 | -0.33 | 182.6 | 184.6 | 180 | 215435 |
| 1721233800 | 183 | -4.6 | -2.45 | 188.8 | 188.8 | 183 | 2350653 |
| 1721147400 | 187.6 | 0.6 | 0.32 | 185 | 189.6 | 185 | 691728 |
| 1721061000 | 187 | 0.8 | 0.43 | 184 | 188.2 | 184 | 285791 |
| 1720801800 | 186.2 | -1.8 | -0.96 | 186 | 189 | 184 | 277111 |
| 1720715400 | 188 | 4.2 | 2.29 | 183 | 189 | 183 | 367170 |
| 1720629000 | 183.8 | 0.8 | 0.44 | 190 | 190 | 182.2 | 570858 |
| 1720542600 | 183 | -7.8 | -4.09 | 190.6 | 190.6 | 183 | 344455 |
| 1720456200 | 190.8 | -0.2 | -0.10 | 200 | 200 | 188.6 | 368187 |
| 1720197000 | 191 | 3.4 | 1.81 | 189.2 | 192.6 | 188.2 | 619784 |
| 1720110600 | 187.6 | -2.8 | -1.47 | 190.4 | 190.8 | 187.2 | 675600 |
| 1720024200 | 190.4 | 5.2 | 2.81 | 189.2 | 190.8 | 185 | 420565 |
| 1719937800 | 185.2 | -0.8 | -0.43 | 185 | 187.4 | 182 | 816017 |
| 1719851400 | 186 | -1.8 | -0.96 | 187 | 191 | 186 | 859714 |
| 1719592200 | 187.8 | -2.8 | -1.47 | 191.4 | 191.4 | 187.8 | 312955 |
| 1719505800 | 190.6 | 3.4 | 1.82 | 187.6 | 191.6 | 187.4 | 334169 |
| 1719419400 | 187.2 | -2.6 | -1.37 | 190 | 192 | 186.4 | 527143 |
| 1719333000 | 189.8 | -5.4 | -2.77 | 192.8 | 194.8 | 189.8 | 630513 |
| 1719246600 | 195.2 | 5.2 | 2.74 | 195.2 | 195.6 | 190 | 839326 |
| 1718987400 | 190 | -0.4 | -0.21 | 191.4 | 194.8 | 189 | 1704156 |
| 1718901000 | 190.4 | -8 | -4.03 | 197.2 | 197.4 | 190.4 | 1329477 |
| 1718814600 | 198.4 | 1.8 | 0.92 | 199.8 | 199.8 | 196 | 1012398 |
| 1718728200 | 196.6 | 0 | 0.00 | 197.4 | 198 | 194.6 | 901051 |
| 1718641800 | 196.6 | -0.4 | -0.20 | 196 | 199 | 196 | 775007 |
| 1718382600 | 197 | -2.4 | -1.20 | 199.4 | 203.5 | 194 | 1949180 |
| 1718296200 | 199.4 | -3.6 | -1.77 | 199.6 | 203 | 198.2 | 1867708 |
| 1718209800 | 203 | 35.6 | 21.27 | 171 | 206 | 171 | 4426122 |
| 1718123400 | 167.4 | -0.8 | -0.48 | 167 | 169.6 | 164 | 908032 |
| 1718037000 | 168.2 | -2.6 | -1.52 | 165 | 170 | 165 | 326298 |
| 1717777800 | 170.8 | -2.8 | -1.61 | 174.4 | 174.4 | 169 | 355047 |
| 1717691400 | 173.6 | -2 | -1.14 | 172.2 | 178.8 | 172.2 | 355308 |
| 1717605000 | 175.6 | -0.2 | -0.11 | 170 | 176.4 | 170 | 723661 |
| 1717518600 | 175.8 | 2.4 | 1.38 | 174 | 175.8 | 172.2 | 1203428 |
| 1717432200 | 173.4 | -0.6 | -0.34 | 177.2 | 177.2 | 170.6 | 2810594 |
| 1717173000 | 174 | -1.4 | -0.80 | 175.6 | 176 | 172.4 | 1004711 |
| 1717086600 | 175.4 | 2.6 | 1.50 | 172 | 175.8 | 171.4 | 2207304 |
| 1717000200 | 172.8 | -3.8 | -2.15 | 185 | 185 | 172.8 | 1006113 |
| 1716913800 | 176.6 | 0.2 | 0.11 | 170 | 184 | 170 | 959232 |
| 1716568200 | 176.4 | -3.6 | -2.00 | 170 | 180.6 | 170 | 4728148 |
| 1716481800 | 180 | -10.2 | -5.36 | 187.8 | 187.8 | 180 | 5893681 |
| 1716395400 | 190.2 | 2.6 | 1.39 | 180 | 190.8 | 180 | 382807 |
| 1716309000 | 187.6 | -1.4 | -0.74 | 180 | 191.6 | 180 | 399850 |
| 1716222600 | 189 | 3.2 | 1.72 | 180 | 191.2 | 180 | 385562 |
| 1715963400 | 185.8 | 1 | 0.54 | 186.6 | 187.8 | 181.2 | 1334199 |
| 1715877000 | 184.8 | -5.2 | -2.74 | 188.4 | 191.4 | 183.8 | 398843 |
| 1715790600 | 190 | 11 | 6.15 | 178.6 | 190 | 178 | 1245680 |
| 1715704200 | 179 | 2.4 | 1.36 | 179 | 180 | 176.4 | 1959372 |
| 1715617800 | 176.6 | -1.4 | -0.79 | 173.6 | 180.4 | 173.6 | 905480 |
| 1715358600 | 178 | 1 | 0.56 | 179.2 | 181.6 | 177.8 | 939776 |
| 1715272200 | 177 | 1.2 | 0.68 | 177 | 182.6 | 174.8 | 695647 |
| 1715185800 | 175.8 | -4.8 | -2.66 | 176.2 | 181 | 174 | 425035 |
| 1715099400 | 180.6 | 4.4 | 2.50 | 174 | 180.6 | 174 | 540626 |
| 1714753800 | 176.2 | 3.2 | 1.85 | 170.6 | 178 | 170.6 | 314136 |
| 1714667400 | 173 | -3.6 | -2.04 | 177 | 178.8 | 172.4 | 835345 |
| 1714581000 | 176.6 | 4 | 2.32 | 174.8 | 176.8 | 173.2 | 488135 |
| 1714494600 | 172.6 | -2.8 | -1.60 | 175.4 | 177 | 171.2 | 843801 |
| 1714408200 | 175.4 | 4.6 | 2.69 | 175 | 176 | 170.4 | 605538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
