Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/10/2017 84.25p 85.00p 84.25p 85.00p 95410
06/10/2017 84.25p 84.50p 84.00p 84.25p 16990
05/10/2017 84.40p 84.40p 84.25p 84.25p 12000
04/10/2017 84.50p 84.80p 83.90p 84.40p 3090
03/10/2017 84.60p 84.60p 84.50p 84.50p 3170
02/10/2017 84.70p 85.10p 84.00p 84.60p 2130
29/09/2017 84.70p 84.70p 84.70p 84.70p 71120
28/09/2017 84.70p 84.70p 84.70p 84.70p 70
27/09/2017 84.70p 84.70p 84.70p 84.70p 0
26/09/2017 84.70p 84.70p 84.70p 84.70p 2230
25/09/2017 84.70p 84.70p 84.70p 84.70p 14050
22/09/2017 84.70p 84.70p 84.70p 84.70p 0
21/09/2017 84.70p 84.70p 84.70p 84.70p 2800
20/09/2017 84.60p 84.70p 84.60p 84.70p 13000
19/09/2017 84.60p 84.60p 84.60p 84.60p 6140
18/09/2017 84.60p 84.60p 84.60p 84.60p 12190
15/09/2017 84.60p 84.60p 84.60p 84.60p 25200
14/09/2017 84.60p 84.60p 84.60p 84.60p 12070
13/09/2017 84.50p 84.60p 84.50p 84.60p 15180
12/09/2017 84.50p 84.50p 84.50p 84.50p 0
11/09/2017 84.50p 84.50p 84.50p 84.50p 12030
08/09/2017 84.50p 84.50p 84.50p 84.50p 0
07/09/2017 84.50p 84.50p 84.50p 84.50p 6810
06/09/2017 84.50p 84.50p 84.50p 84.50p 3000
05/09/2017 84.50p 85.00p 84.00p 84.50p 5500
04/09/2017 84.50p 85.00p 84.00p 84.50p 9900
01/09/2017 84.50p 84.50p 84.50p 84.50p 14050
31/08/2017 85.25p 85.25p 84.50p 84.50p 125250
30/08/2017 86.65p 86.65p 85.25p 85.25p 11200
29/08/2017 87.80p 87.80p 86.65p 86.65p 25460
25/08/2017 88.60p 88.60p 87.30p 87.80p 54380
24/08/2017 88.60p 88.60p 88.60p 88.60p 3840
23/08/2017 89.10p 89.10p 88.60p 88.60p 35910
22/08/2017 89.10p 89.10p 89.10p 89.10p 5160
21/08/2017 89.10p 89.10p 89.10p 89.10p 6060
18/08/2017 89.20p 89.20p 89.10p 89.10p 1750
17/08/2017 89.20p 89.20p 89.20p 89.20p 2500
16/08/2017 89.25p 89.25p 89.20p 89.20p 6490
15/08/2017 89.20p 89.25p 89.20p 89.25p 17720
14/08/2017 89.20p 89.20p 89.20p 89.20p 1760
11/08/2017 89.40p 89.40p 89.20p 89.20p 23840
10/08/2017 89.60p 89.60p 89.40p 89.40p 8110
09/08/2017 89.60p 89.60p 89.60p 89.60p 15710
08/08/2017 89.80p 89.80p 89.60p 89.60p 30320
07/08/2017 89.80p 89.80p 89.80p 89.80p 6210
04/08/2017 89.80p 89.80p 89.80p 89.80p 10180
03/08/2017 89.80p 89.80p 89.80p 89.80p 3320
02/08/2017 89.80p 89.90p 89.80p 89.80p 14720
01/08/2017 90.10p 90.10p 89.90p 89.90p 6700
31/07/2017 90.50p 90.50p 90.10p 90.10p 26770
28/07/2017 90.50p 90.50p 90.50p 90.50p 20500
27/07/2017 90.50p 90.50p 90.50p 90.50p 11300
26/07/2017 90.50p 90.50p 90.50p 90.50p 4670
25/07/2017 90.50p 90.50p 90.50p 90.50p 2180
24/07/2017 92.00p 92.00p 90.50p 90.50p 17580
21/07/2017 92.00p 92.00p 92.00p 92.00p 11280
20/07/2017 92.00p 92.00p 92.00p 92.00p 0
19/07/2017 92.00p 92.00p 92.00p 92.00p 2220
18/07/2017 92.50p 92.50p 92.00p 92.00p 59690
17/07/2017 92.50p 92.50p 92.50p 92.50p 14700
14/07/2017 92.85p 92.85p 92.50p 92.50p 21030
13/07/2017 92.85p 92.85p 92.85p 92.85p 128820
12/07/2017 92.85p 92.85p 92.85p 92.85p 39250
11/07/2017 92.85p 92.85p 92.85p 92.85p 233140
10/07/2017 92.85p 92.85p 92.85p 92.85p 35010
07/07/2017 93.10p 92.85p 92.85p 92.85p 24570
06/07/2017 92.85p 92.85p 92.85p 92.85p 110120
05/07/2017 92.85p 92.85p 92.85p 92.85p 27700
04/07/2017 93.10p 93.10p 92.85p 92.85p 344110
03/07/2017 93.00p 93.10p 93.00p 93.10p 37430
30/06/2017 93.00p 93.00p 93.00p 93.00p 28770
29/06/2017 91.00p 93.00p 91.00p 93.00p 199210
28/06/2017 91.10p 91.10p 91.00p 91.00p 26040
27/06/2017 91.00p 91.00p 91.00p 91.00p 40
26/06/2017 91.00p 91.00p 91.00p 91.00p 1350
23/06/2017 91.00p 91.00p 91.00p 91.00p 56450
22/06/2017 91.00p 91.50p 91.00p 91.00p 0
21/06/2017 90.85p 91.50p 90.85p 91.50p 0
20/06/2017 90.75p 91.60p 90.75p 90.85p 0
19/06/2017 90.50p 90.75p 90.50p 90.75p 0
16/06/2017 90.50p 92.20p 90.50p 90.50p 92000
15/06/2017 90.50p 91.10p 89.10p 90.50p 39660
14/06/2017 90.50p 91.10p 89.00p 90.50p 4820
13/06/2017 90.50p 90.50p 89.10p 90.50p 5000
12/06/2017 90.50p 91.50p 89.00p 90.50p 25730
09/06/2017 92.00p 92.00p 88.00p 90.50p 31970
08/06/2017 92.00p 92.00p 90.00p 92.00p 13710
07/06/2017 92.00p 92.00p 92.00p 92.00p 0
06/06/2017 91.75p 93.50p 90.78p 92.00p 32380
05/06/2017 91.75p 93.50p 90.20p 91.75p 56770
02/06/2017 91.75p 92.49p 90.75p 91.75p 340
01/06/2017 91.50p 92.50p 90.60p 91.75p 88250
31/05/2017 87.50p 93.00p 87.50p 91.50p 147480
30/05/2017 87.50p 87.50p 86.00p 87.50p 24290
26/05/2017 87.50p 89.00p 86.52p 87.50p 15380
25/05/2017 86.25p 88.50p 86.25p 87.50p 50240
24/05/2017 86.00p 87.00p 86.00p 86.25p 32710
23/05/2017 85.50p 86.00p 85.50p 86.00p 2940
22/05/2017 85.50p 86.00p 85.00p 85.50p 37210
19/05/2017 85.50p 86.00p 85.25p 85.50p 23490
18/05/2017 85.50p 85.90p 83.50p 85.50p 14250
17/05/2017 85.50p 85.50p 85.24p 85.50p 2100
16/05/2017 85.50p 85.88p 85.20p 85.50p 27440
15/05/2017 85.50p 85.90p 85.10p 85.50p 14950
12/05/2017 85.50p 85.80p 85.10p 85.50p 30780
11/05/2017 85.50p 86.00p 85.00p 85.50p 25970
10/05/2017 85.50p 85.70p 85.00p 85.50p 18140
09/05/2017 85.50p 85.60p 85.00p 85.50p 21920
08/05/2017 85.50p 85.88p 83.50p 85.50p 32740
05/05/2017 85.75p 85.75p 81.50p 85.50p 28610
04/05/2017 85.75p 85.86p 85.50p 85.75p 81370
03/05/2017 85.75p 85.90p 83.50p 85.75p 12240
02/05/2017 85.75p 86.00p 85.00p 85.75p 97220
28/04/2017 85.75p 85.75p 85.50p 85.75p 25570
27/04/2017 85.25p 85.75p 85.12p 85.75p 73330
26/04/2017 85.75p 85.75p 84.50p 85.25p 31500
25/04/2017 87.00p 87.00p 85.00p 85.75p 107470
24/04/2017 87.00p 87.00p 86.00p 87.00p 15160
21/04/2017 87.00p 87.00p 86.00p 87.00p 12010
20/04/2017 86.75p 88.00p 86.00p 87.00p 33620
19/04/2017 86.75p 86.75p 85.60p 86.75p 10290
18/04/2017 86.75p 86.75p 85.51p 86.75p 1450
13/04/2017 86.75p 86.75p 85.50p 86.75p 75120
12/04/2017 86.75p 87.00p 85.70p 86.75p 60100
11/04/2017 84.25p 87.20p 83.00p 86.50p 241330
10/04/2017 84.25p 84.25p 83.10p 84.25p 10930
07/04/2017 84.25p 84.25p 83.10p 84.25p 67840
06/04/2017 84.25p 85.12p 82.50p 84.25p 33770
05/04/2017 82.50p 82.50p 81.50p 82.50p 5150
04/04/2017 82.50p 82.79p 81.50p 82.50p 44310
03/04/2017 83.25p 82.50p 82.50p 82.50p 0
31/03/2017 82.50p 82.80p 81.81p 82.50p 2190
30/03/2017 82.50p 82.80p 81.80p 82.50p 63150
29/03/2017 82.50p 82.80p 81.75p 82.50p 77630
28/03/2017 82.50p 82.80p 81.50p 82.50p 5430
27/03/2017 82.50p 82.50p 81.50p 82.50p 1330
24/03/2017 82.75p 82.75p 81.00p 82.50p 20700
23/03/2017 82.75p 83.00p 82.00p 82.75p 1210
22/03/2017 82.75p 82.75p 82.00p 82.75p 160
21/03/2017 82.75p 83.10p 82.00p 82.75p 5890
20/03/2017 82.75p 82.75p 82.00p 82.75p 3710
17/03/2017 82.75p 83.13p 82.70p 82.75p 25590
16/03/2017 82.75p 82.75p 82.75p 82.75p 60000
15/03/2017 82.50p 82.75p 82.00p 82.75p 41720
14/03/2017 82.50p 82.50p 82.11p 82.50p 17930
13/03/2017 82.50p 82.80p 82.10p 82.50p 38320
10/03/2017 83.00p 83.00p 82.01p 82.50p 10350
09/03/2017 83.00p 83.49p 82.01p 83.00p 7220
08/03/2017 83.00p 83.50p 82.01p 83.00p 21470
07/03/2017 83.00p 83.00p 82.00p 83.00p 16410
06/03/2017 82.75p 83.00p 81.52p 83.00p 6290
03/03/2017 83.00p 83.00p 81.00p 82.75p 57140
02/03/2017 83.00p 83.00p 82.00p 83.00p 10350
01/03/2017 83.00p 83.00p 82.00p 83.00p 4360
28/02/2017 82.50p 83.00p 82.00p 83.00p 50740
27/02/2017 82.25p 82.48p 81.50p 82.25p 33350
24/02/2017 82.25p 82.25p 82.25p 82.25p 0
23/02/2017 82.00p 82.26p 81.50p 82.25p 17300
22/02/2017 82.25p 82.90p 81.10p 81.75p 4430
21/02/2017 82.25p 82.25p 81.10p 82.25p 8730
20/02/2017 82.25p 83.33p 81.00p 82.25p 12110
17/02/2017 82.50p 82.99p 81.02p 82.25p 50670
16/02/2017 82.75p 83.50p 81.02p 82.50p 7090
15/02/2017 82.75p 83.90p 81.01p 82.75p 112230
14/02/2017 82.75p 83.95p 81.00p 82.75p 35960
13/02/2017 82.75p 84.46p 81.00p 82.75p 40080
10/02/2017 82.75p 82.75p 81.00p 82.75p 4810
09/02/2017 82.25p 84.40p 81.10p 82.75p 3290
08/02/2017 81.05p 82.75p 80.75p 82.75p 20500
07/02/2017 81.05p 82.50p 81.05p 81.05p 870
06/02/2017 81.05p 82.50p 81.05p 81.05p 118590
03/02/2017 81.60p 82.97p 80.51p 81.05p 30030
02/02/2017 81.60p 83.49p 80.51p 81.60p 5120
01/02/2017 81.60p 83.49p 80.51p 81.60p 1530
31/01/2017 81.55p 83.60p 81.55p 81.60p 20000
30/01/2017 80.05p 81.80p 80.00p 81.55p 29880
27/01/2017 80.05p 80.05p 79.20p 80.05p 48310
26/01/2017 80.75p 80.75p 79.61p 80.05p 9500
25/01/2017 80.75p 81.18p 79.76p 80.75p 14830
24/01/2017 80.75p 80.75p 80.00p 80.75p 5470
23/01/2017 80.50p 81.49p 80.00p 80.75p 16380
20/01/2017 80.75p 82.49p 79.60p 80.50p 87290
19/01/2017 81.00p 82.00p 79.51p 80.75p 28470
18/01/2017 79.75p 79.96p 79.75p 79.75p 87520
17/01/2017 79.50p 80.87p 79.00p 79.75p 1040
16/01/2017 79.50p 80.80p 78.51p 79.50p 7990
13/01/2017 79.50p 80.50p 78.03p 79.50p 12790
12/01/2017 79.50p 79.50p 78.00p 79.50p 4150
11/01/2017 79.50p 80.80p 78.00p 79.50p 16000
10/01/2017 79.50p 79.50p 78.00p 79.50p 2580
09/01/2017 79.25p 79.50p 77.61p 79.50p 13350
06/01/2017 79.75p 81.40p 77.50p 80.25p 68740
05/01/2017 79.75p 81.50p 77.60p 79.75p 7310
04/01/2017 80.00p 82.00p 78.00p 79.75p 20760
03/01/2017 77.75p 80.90p 77.55p 80.00p 55260
30/12/2016 77.75p 79.46p 77.75p 77.75p 130
29/12/2016 77.75p 78.97p 77.75p 77.75p 10000
28/12/2016 77.50p 78.97p 76.00p 77.75p 1230
23/12/2016 77.50p 77.50p 77.00p 77.50p 6100
22/12/2016 77.50p 77.50p 76.50p 77.50p 0

*Close Price adjusted for both dividends and splits