Rockwood Strategic (RKW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rockwood Strategic

Date Open High Low Close* Volume
09/12/2019 124.50p 124.50p 123.00p 124.50p 24650
06/12/2019 124.00p 124.50p 123.00p 124.50p 35260
05/12/2019 124.50p 124.50p 123.00p 124.50p 32390
04/12/2019 124.50p 124.50p 123.00p 124.50p 43030
03/12/2019 124.50p 124.50p 123.00p 124.50p 42810
02/12/2019 124.50p 124.50p 123.00p 124.50p 30790
29/11/2019 124.50p 127.00p 123.00p 124.50p 41810
28/11/2019 125.00p 125.18p 123.03p 124.50p 39400
27/11/2019 124.50p 125.69p 123.00p 125.00p 56150
26/11/2019 120.50p 125.73p 120.50p 124.50p 149790
25/11/2019 119.50p 120.50p 119.00p 120.50p 11500
22/11/2019 119.00p 119.97p 118.50p 119.50p 39120
21/11/2019 119.00p 119.00p 118.00p 119.00p 11730
20/11/2019 119.50p 119.60p 119.00p 119.50p 22000
19/11/2019 119.50p 119.74p 119.01p 119.50p 32400
18/11/2019 119.50p 119.82p 119.00p 119.50p 25650
15/11/2019 117.50p 119.50p 117.50p 119.50p 30090
14/11/2019 117.50p 117.50p 117.01p 117.50p 2130
13/11/2019 117.50p 117.83p 117.50p 117.50p 1270
12/11/2019 117.50p 117.94p 117.11p 117.50p 13000
11/11/2019 117.50p 117.95p 117.00p 117.50p 18440
08/11/2019 116.50p 117.95p 116.20p 117.50p 16620
07/11/2019 116.50p 116.50p 116.00p 116.50p 4770
06/11/2019 116.50p 116.50p 116.00p 116.50p 7990
05/11/2019 116.50p 116.50p 116.00p 116.50p 8520
04/11/2019 116.00p 116.00p 115.02p 116.00p 120
01/11/2019 116.00p 116.00p 116.00p 116.00p 0
31/10/2019 116.00p 116.00p 115.00p 116.00p 7000
30/10/2019 116.00p 116.50p 115.02p 116.00p 2710
29/10/2019 116.00p 116.00p 116.00p 116.00p 0
28/10/2019 116.50p 116.85p 116.01p 116.50p 1880
25/10/2019 116.50p 116.87p 116.00p 116.50p 14270
24/10/2019 116.00p 116.50p 115.00p 116.50p 12000
23/10/2019 115.50p 116.00p 114.03p 116.00p 1560
22/10/2019 115.50p 116.77p 114.03p 115.50p 122180
21/10/2019 115.50p 116.96p 114.00p 115.50p 114290
18/10/2019 112.50p 115.50p 112.25p 115.50p 13710
17/10/2019 111.50p 112.50p 111.50p 112.50p 6000
16/10/2019 108.00p 110.50p 107.50p 110.50p 16660
15/10/2019 108.00p 108.00p 107.00p 108.00p 3210
14/10/2019 107.50p 108.00p 107.00p 108.00p 5590
11/10/2019 107.00p 107.50p 106.06p 107.50p 22490
10/10/2019 106.50p 107.46p 106.00p 107.00p 17910
09/10/2019 106.50p 107.20p 105.09p 106.50p 14090
08/10/2019 106.50p 107.25p 105.09p 106.50p 11310
07/10/2019 106.50p 107.00p 105.05p 106.50p 16060
04/10/2019 106.50p 107.25p 105.05p 106.50p 14140
03/10/2019 107.00p 107.25p 105.03p 106.50p 25850
02/10/2019 107.00p 107.50p 106.02p 107.00p 3420
01/10/2019 107.00p 107.80p 106.20p 107.00p 230
30/09/2019 106.50p 107.00p 106.50p 107.00p 3180
27/09/2019 106.50p 106.50p 106.50p 106.50p 0
26/09/2019 106.50p 107.00p 106.50p 106.50p 6000
25/09/2019 106.50p 106.50p 106.05p 106.50p 1890
24/09/2019 106.50p 107.00p 106.05p 106.50p 4020
23/09/2019 106.50p 106.50p 106.01p 106.50p 360
20/09/2019 105.50p 106.50p 105.50p 106.50p 65000
19/09/2019 105.50p 106.00p 105.50p 105.50p 2820
18/09/2019 105.00p 108.00p 104.02p 105.50p 15480
17/09/2019 105.00p 105.00p 104.70p 105.00p 10040
16/09/2019 103.50p 105.00p 103.50p 105.00p 5040
13/09/2019 103.00p 103.50p 101.82p 103.50p 24500
12/09/2019 102.00p 102.00p 102.00p 102.00p 0
11/09/2019 102.00p 102.50p 101.26p 102.00p 27960
10/09/2019 102.00p 102.50p 101.10p 102.00p 35360
09/09/2019 102.00p 102.50p 101.02p 102.00p 29060
06/09/2019 101.50p 101.93p 101.00p 101.50p 32520
05/09/2019 103.50p 103.50p 102.00p 102.50p 7250
04/09/2019 103.50p 103.50p 103.50p 103.50p 0
03/09/2019 102.50p 103.50p 102.50p 102.50p 0
02/09/2019 102.50p 103.00p 102.50p 102.50p 10000
30/08/2019 103.00p 103.00p 100.75p 102.50p 4390
29/08/2019 103.00p 103.00p 102.00p 103.00p 1490
28/08/2019 103.00p 103.00p 102.00p 103.00p 2200
27/08/2019 103.50p 104.00p 103.00p 103.50p 15270
23/08/2019 103.50p 104.00p 102.00p 104.00p 11460
22/08/2019 104.50p 104.50p 102.69p 103.50p 32660
21/08/2019 104.50p 104.50p 104.00p 104.50p 20750
20/08/2019 106.50p 106.50p 104.50p 105.50p 15090
19/08/2019 106.00p 106.50p 105.00p 106.50p 12390
16/08/2019 105.50p 106.00p 105.02p 106.00p 3930
15/08/2019 106.50p 106.50p 105.00p 105.50p 11820
14/08/2019 109.50p 109.50p 106.00p 106.50p 24010
13/08/2019 109.50p 109.50p 108.00p 109.50p 8670
12/08/2019 110.00p 110.00p 108.00p 109.50p 6940
09/08/2019 109.50p 109.50p 108.00p 109.50p 14270
08/08/2019 110.50p 110.50p 108.00p 109.50p 26070
07/08/2019 110.50p 110.50p 108.00p 110.50p 21710
06/08/2019 111.50p 111.50p 108.00p 110.50p 29920
05/08/2019 112.00p 112.00p 108.50p 111.50p 17380
02/08/2019 113.00p 113.20p 112.02p 113.00p 9810
01/08/2019 113.00p 113.23p 112.02p 113.00p 25040
31/07/2019 113.00p 113.42p 112.36p 113.00p 9320
30/07/2019 113.00p 113.40p 113.00p 113.00p 37790
29/07/2019 113.00p 113.75p 112.31p 113.00p 80070
26/07/2019 113.00p 113.98p 112.30p 113.00p 73640
25/07/2019 113.00p 113.98p 112.46p 113.00p 91480
24/07/2019 113.00p 113.98p 112.40p 113.00p 5560
23/07/2019 112.00p 114.00p 112.00p 113.00p 9790
22/07/2019 112.00p 113.00p 112.00p 112.00p 2780
19/07/2019 112.00p 113.00p 112.00p 112.00p 37310
18/07/2019 111.50p 113.00p 111.00p 112.00p 70100
17/07/2019 111.50p 111.50p 111.00p 111.50p 2200
16/07/2019 111.50p 111.50p 111.00p 111.50p 2670
15/07/2019 111.50p 111.75p 111.50p 111.50p 880
12/07/2019 109.50p 111.75p 109.00p 111.50p 17090
11/07/2019 109.50p 109.50p 108.00p 109.50p 37820
10/07/2019 109.50p 109.50p 109.00p 109.50p 12840
09/07/2019 109.50p 109.50p 109.00p 109.50p 8310
08/07/2019 110.00p 110.00p 109.03p 109.50p 4680
05/07/2019 111.00p 111.00p 109.50p 109.50p 200
04/07/2019 111.00p 111.00p 110.00p 110.50p 7520
03/07/2019 111.50p 111.50p 110.00p 110.50p 177080
02/07/2019 114.50p 114.50p 111.25p 111.50p 17690
01/07/2019 116.50p 116.50p 114.00p 114.00p 15370
28/06/2019 116.00p 116.50p 115.10p 116.50p 690
27/06/2019 118.00p 118.00p 114.00p 116.50p 51140
26/06/2019 117.50p 117.70p 116.00p 117.50p 9550
25/06/2019 117.00p 117.00p 116.00p 117.00p 20260
24/06/2019 117.50p 117.80p 116.00p 117.00p 9950
21/06/2019 118.00p 118.00p 116.00p 117.50p 44150
20/06/2019 118.00p 118.40p 118.00p 118.00p 10150
19/06/2019 115.50p 118.40p 115.50p 118.00p 91340
18/06/2019 113.50p 115.50p 113.30p 115.50p 1550
17/06/2019 112.50p 113.98p 112.50p 113.50p 8510
14/06/2019 112.50p 113.00p 112.50p 112.50p 11960
13/06/2019 109.50p 113.00p 109.50p 113.00p 27610
12/06/2019 109.50p 110.00p 109.10p 110.00p 16170
11/06/2019 109.50p 109.75p 109.01p 109.50p 10980
10/06/2019 109.00p 109.50p 109.00p 109.50p 9360
07/06/2019 109.00p 109.50p 109.00p 109.00p 1200
06/06/2019 109.00p 109.50p 109.00p 109.00p 540
05/06/2019 109.00p 110.00p 109.00p 109.00p 23100
04/06/2019 108.50p 109.50p 108.00p 109.00p 30980
03/06/2019 108.50p 109.00p 108.00p 109.00p 21260
31/05/2019 108.50p 108.74p 108.50p 108.50p 120
30/05/2019 108.00p 109.00p 107.50p 109.00p 4320
29/05/2019 108.00p 108.00p 107.00p 107.50p 51010
28/05/2019 108.00p 109.00p 107.10p 109.00p 47320
24/05/2019 108.00p 108.00p 107.02p 108.00p 22710
23/05/2019 108.00p 108.00p 107.00p 108.00p 23960
22/05/2019 108.00p 108.00p 107.02p 108.00p 2890
21/05/2019 108.00p 108.00p 108.00p 108.00p 2000
20/05/2019 108.00p 108.00p 107.04p 108.00p 15400
17/05/2019 107.50p 108.00p 106.00p 108.00p 35480
16/05/2019 107.00p 107.59p 107.00p 107.50p 12500
15/05/2019 108.00p 108.00p 106.00p 106.00p 26870
14/05/2019 108.00p 108.00p 107.50p 108.00p 1780
13/05/2019 108.00p 108.00p 106.20p 108.00p 45410
10/05/2019 108.00p 108.76p 108.00p 108.00p 12850
09/05/2019 108.00p 109.00p 108.00p 108.00p 5440
08/05/2019 107.50p 109.00p 107.10p 108.00p 30370
07/05/2019 107.00p 108.47p 106.90p 107.50p 42680
03/05/2019 105.50p 107.00p 105.50p 107.00p 16970
02/05/2019 105.50p 105.63p 105.40p 105.50p 181870
01/05/2019 104.50p 105.85p 104.50p 105.50p 312340
30/04/2019 104.00p 104.92p 103.40p 104.50p 81940
29/04/2019 102.50p 104.94p 102.50p 104.00p 80710
26/04/2019 102.00p 103.00p 102.00p 102.50p 90410
25/04/2019 102.00p 102.20p 101.58p 102.00p 6270
24/04/2019 102.00p 102.00p 101.50p 102.00p 1900
23/04/2019 102.00p 102.28p 102.00p 102.00p 9970
18/04/2019 102.00p 102.29p 101.24p 102.00p 22800
17/04/2019 102.00p 102.00p 101.54p 102.00p 5200
16/04/2019 102.00p 102.30p 102.00p 102.00p 56360
15/04/2019 101.50p 102.43p 100.81p 102.00p 142190
12/04/2019 101.50p 101.95p 100.80p 101.50p 20290
11/04/2019 101.50p 102.44p 101.50p 101.50p 33190
10/04/2019 101.50p 102.55p 100.60p 101.50p 16030
09/04/2019 101.00p 103.00p 99.50p 101.50p 21170
08/04/2019 100.50p 103.00p 100.00p 101.00p 37320
05/04/2019 100.00p 100.50p 99.70p 100.50p 66910
04/04/2019 100.00p 101.00p 100.00p 100.00p 70500
03/04/2019 98.50p 101.00p 97.50p 98.75p 112730
02/04/2019 98.00p 99.48p 97.72p 98.75p 24260
01/04/2019 97.00p 98.00p 97.00p 98.00p 19320
29/03/2019 96.75p 97.50p 96.75p 97.00p 112000
28/03/2019 96.50p 97.50p 96.50p 96.75p 26000
27/03/2019 95.75p 97.00p 95.75p 96.50p 16380
26/03/2019 95.50p 96.97p 95.00p 95.75p 8020
25/03/2019 95.25p 95.50p 95.25p 95.50p 210
22/03/2019 94.75p 95.00p 94.75p 95.00p 0
21/03/2019 94.75p 95.40p 94.75p 94.75p 370
20/03/2019 94.50p 95.97p 94.50p 94.75p 12280
19/03/2019 94.50p 95.97p 94.45p 94.50p 36190
18/03/2019 94.50p 95.95p 94.00p 94.50p 28390
15/03/2019 94.50p 95.95p 94.41p 94.50p 20710
14/03/2019 94.50p 95.95p 94.50p 94.50p 9520
13/03/2019 94.50p 95.97p 94.00p 94.50p 59170
12/03/2019 94.50p 95.97p 94.50p 94.50p 2000
11/03/2019 94.00p 95.97p 94.00p 94.50p 19290
08/03/2019 94.00p 94.02p 94.00p 94.00p 1150
07/03/2019 94.00p 95.00p 94.00p 94.00p 3160
06/03/2019 94.00p 95.00p 93.90p 94.00p 9300
05/03/2019 94.00p 95.00p 94.00p 94.00p 9650
04/03/2019 94.00p 95.00p 93.00p 94.00p 14070
01/03/2019 94.00p 94.00p 92.60p 94.00p 4350
28/02/2019 93.50p 93.50p 93.50p 93.50p 0
27/02/2019 93.50p 93.50p 92.60p 93.50p 5000
26/02/2019 93.50p 93.70p 93.50p 93.50p 14350

*Close Price adjusted for both dividends and splits