Rws Holdings Plc (RWS)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.6 | 1.85714285714 | 140 | 149.8 | 140 | 906757 | 144.1601139 | DE |
| 4 | -21.2 | -12.9426129426 | 163.8 | 163.8 | 130 | 1566038 | 143.50149214 | DE |
| 12 | -47.4 | -24.9473684211 | 190 | 191.8 | 130 | 964035 | 152.57577054 | DE |
| 26 | -37.4 | -20.7777777778 | 180 | 206 | 130 | 962754 | 169.47137473 | DE |
| 52 | -108 | -43.0965682362 | 250.6 | 260.8 | 130 | 1220330 | 193.02993912 | DE |
| 156 | -475.4 | -76.925566343 | 618 | 664.5 | 130 | 1144565 | 294.92344116 | DE |
| 260 | -450.4 | -75.9527824621 | 593 | 767 | 130 | 974028 | 386.80395173 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 142.6 | -0.4 | -0.28 | 140 | 144 | 140 | 372825 |
| 1731691800 | 143 | -0.6 | -0.42 | 140 | 145.19999 | 140 | 642669 |
| 1731605400 | 143.6 | -0.4 | -0.28 | 149 | 149 | 141.6 | 1940368 |
| 1731519000 | 144 | -0.2 | -0.14 | 143.19999 | 145.6 | 142 | 1093004 |
| 1731432600 | 144.19999 | -4.2 | -2.83 | 148 | 149 | 142.4 | 387937 |
| 1731346200 | 148.4 | 5.2 | 3.63 | 140 | 149.8 | 140 | 469807 |
| 1731087000 | 143.19999 | -4 | -2.72 | 146.8 | 148.6 | 142 | 466792 |
| 1731000600 | 147.19999 | 0 | 0.00 | 154 | 154 | 145.6 | 483201 |
| 1730914200 | 147.19999 | 2.8 | 1.94 | 142 | 149.4 | 142 | 1673542 |
| 1730827800 | 144.4 | -0.2 | -0.14 | 141.19999 | 147 | 141.19999 | 3799445 |
| 1730741400 | 144.6 | -5 | -3.34 | 142 | 150.8 | 141.8 | 1036446 |
| 1730482200 | 149.6 | 2.8 | 1.91 | 145 | 151.19999 | 145 | 375936 |
| 1730395800 | 146.8 | 1.8 | 1.24 | 140 | 152 | 140 | 1584060 |
| 1730309400 | 145 | 11.4 | 8.53 | 134 | 148.6 | 130.4 | 5733883 |
| 1730223000 | 133.6 | -25.6 | -16.08 | 145 | 145 | 130 | 7234253 |
| 1730136600 | 159.19999 | 4.2 | 2.71 | 158.19999 | 160 | 153 | 741391 |
| 1729873800 | 155 | 0.4 | 0.26 | 154.8 | 155 | 151.6 | 355987 |
| 1729787400 | 154.6 | 1.2 | 0.78 | 156 | 156 | 152.19999 | 258235 |
| 1729701000 | 153.4 | -0.8 | -0.52 | 154 | 154.8 | 151 | 1091066 |
| 1729614600 | 154.19999 | 6.4 | 4.33 | 147.4 | 154.19999 | 146.6 | 367761 |
| 1729528200 | 147.8 | -7.8 | -5.01 | 163.8 | 163.8 | 145.4 | 1584976 |
| 1729269000 | 155.6 | 1.4 | 0.91 | 146.4 | 159.19999 | 146.4 | 629018 |
| 1729182600 | 154.19999 | -5.8 | -3.63 | 156.8 | 162 | 153 | 589393 |
| 1729096200 | 160 | 4.4 | 2.83 | 152 | 162.6 | 152 | 473341 |
| 1729009800 | 155.6 | 4.6 | 3.05 | 146 | 156.19999 | 146 | 370929 |
| 1728923400 | 151 | -0.4 | -0.26 | 146 | 152.6 | 146 | 364600 |
| 1728664200 | 151.4 | 2.6 | 1.75 | 148.8 | 152.8 | 144 | 475632 |
| 1728577800 | 148.8 | -5 | -3.25 | 150 | 153.19999 | 147.6 | 481758 |
| 1728491400 | 153.8 | 2.6 | 1.72 | 150 | 156.6 | 150 | 683318 |
| 1728405000 | 151.19999 | -7.6 | -4.79 | 164 | 164 | 151 | 447154 |
| 1728318600 | 158.8 | 1.8 | 1.15 | 152 | 159.4 | 152 | 385930 |
| 1728059400 | 157 | 0.6 | 0.38 | 152 | 160 | 152 | 491472 |
| 1727973000 | 156.4 | 0 | 0.00 | 150 | 156.6 | 150 | 1317461 |
| 1727886600 | 156.4 | -3 | -1.88 | 159.8 | 160.6 | 156.4 | 269232 |
| 1727800200 | 159.4 | -2.6 | -1.60 | 157.19999 | 164 | 157.19999 | 869434 |
| 1727713800 | 162 | -7.2 | -4.26 | 170 | 170 | 161.4 | 1348885 |
| 1727454600 | 169.2 | 9 | 5.62 | 159.8 | 169.2 | 159.8 | 1355194 |
| 1727368200 | 160.19999 | -1.8 | -1.11 | 172 | 172 | 159.4 | 1032643 |
| 1727281800 | 162 | 1.8 | 1.12 | 159.6 | 162.8 | 159.6 | 473996 |
| 1727195400 | 160.19999 | -0.4 | -0.25 | 160.19999 | 162 | 159.6 | 222540 |
| 1727109000 | 160.6 | 0.2 | 0.12 | 160 | 161.19999 | 159.6 | 403451 |
| 1726849800 | 160.4 | -2.2 | -1.35 | 166.6 | 166.6 | 159.19999 | 699079 |
| 1726763400 | 162.6 | 0.6 | 0.37 | 161 | 165.19999 | 161 | 922676 |
| 1726677000 | 162 | 2 | 1.25 | 161.19999 | 163.8 | 158.4 | 485334 |
| 1726590600 | 160 | -4.6 | -2.79 | 163.4 | 166.6 | 160 | 609916 |
| 1726504200 | 164.6 | -1.8 | -1.08 | 177.2 | 177.2 | 162 | 201548 |
| 1726245000 | 166.4 | 3.8 | 2.34 | 159 | 167 | 159 | 704885 |
| 1726158600 | 162.6 | -1 | -0.61 | 166 | 166 | 162.6 | 2252555 |
| 1726072200 | 163.6 | 2.8 | 1.74 | 160 | 164.19999 | 159.4 | 701702 |
| 1725985800 | 160.8 | -3.2 | -1.95 | 171.4 | 171.4 | 160.4 | 630976 |
| 1725899400 | 164 | -1.2 | -0.73 | 165.8 | 169.2 | 163.19999 | 327666 |
| 1725640200 | 165.19999 | -8.2 | -4.73 | 165.6 | 172 | 162.19999 | 692680 |
| 1725553800 | 173.4 | 1.4 | 0.81 | 165.6 | 175.8 | 165.6 | 1081621 |
| 1725467400 | 172 | 0.8 | 0.47 | 168.4 | 172.4 | 166.6 | 280332 |
| 1725381000 | 171.2 | -2.8 | -1.61 | 171 | 176.6 | 170.8 | 357577 |
| 1725294600 | 174 | -4.6 | -2.58 | 180 | 180.2 | 174 | 434861 |
| 1725035400 | 178.6 | -5.6 | -3.04 | 186 | 186.4 | 178.6 | 539626 |
| 1724949000 | 184.2 | -0.8 | -0.43 | 182.8 | 186.6 | 182.8 | 1091184 |
| 1724862600 | 185 | -1 | -0.54 | 184.2 | 189.2 | 184 | 370584 |
| 1724776200 | 186 | 1.2 | 0.65 | 190 | 191.8 | 185.6 | 418517 |
| 1724430600 | 184.8 | -4.8 | -2.53 | 189.2 | 190.6 | 184.8 | 440035 |
| 1724344200 | 189.6 | 1.6 | 0.85 | 188.2 | 191 | 187 | 1779237 |
| 1724257800 | 188 | 3.4 | 1.84 | 184.2 | 188 | 184.2 | 198607 |
| 1724171400 | 184.6 | -1.4 | -0.75 | 176.8 | 188.8 | 176.8 | 187699 |
| 1724085000 | 186 | 0 | 0.00 | 186 | 186.6 | 184.4 | 284504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
