Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
21/12/2016 77.50p 78.90p 77.02p 77.50p 33840
20/12/2016 77.50p 77.50p 77.01p 77.50p 840560
19/12/2016 77.50p 77.50p 77.00p 77.50p 6980
16/12/2016 77.50p 78.97p 77.50p 77.50p 2000
15/12/2016 77.50p 78.70p 76.66p 77.50p 1250
14/12/2016 77.50p 77.50p 76.99p 77.25p 5240
13/12/2016 77.25p 78.79p 77.25p 77.50p 17520
12/12/2016 77.25p 78.80p 76.66p 77.25p 18950
09/12/2016 77.25p 78.97p 76.50p 77.25p 3000
08/12/2016 77.25p 79.00p 77.25p 77.25p 520
07/12/2016 77.75p 79.00p 77.25p 77.25p 720
06/12/2016 77.75p 77.80p 76.00p 77.75p 94420
05/12/2016 77.75p 78.74p 76.50p 77.75p 25490
02/12/2016 77.75p 77.75p 76.50p 77.75p 4540
01/12/2016 77.75p 77.75p 76.50p 77.75p 1500
30/11/2016 77.75p 78.80p 76.50p 77.75p 4320
29/11/2016 78.00p 78.00p 77.75p 77.75p 0
28/11/2016 75.25p 79.30p 74.55p 78.00p 79810
25/11/2016 75.25p 76.50p 75.25p 75.25p 21790
24/11/2016 75.25p 75.25p 74.11p 75.25p 40
23/11/2016 75.25p 75.25p 75.25p 75.25p 0
22/11/2016 75.25p 75.25p 74.10p 75.25p 3850
21/11/2016 75.25p 75.90p 74.10p 75.25p 11820
18/11/2016 75.25p 75.25p 74.00p 75.25p 5440
17/11/2016 75.50p 75.50p 74.10p 75.25p 27170
16/11/2016 75.50p 75.50p 75.50p 75.50p 0
15/11/2016 76.25p 76.25p 75.00p 75.50p 1160
14/11/2016 75.75p 76.00p 73.10p 75.50p 32680
11/11/2016 75.00p 75.80p 75.00p 75.75p 26550
10/11/2016 76.50p 76.50p 75.00p 75.00p 21500
09/11/2016 74.00p 77.40p 73.00p 76.50p 27550
08/11/2016 79.00p 79.00p 74.50p 76.25p 11190
07/11/2016 79.25p 79.25p 78.50p 79.25p 2650
04/11/2016 79.25p 80.00p 78.30p 79.25p 13470
03/11/2016 80.00p 80.00p 78.80p 79.25p 4120
02/11/2016 80.00p 80.00p 79.90p 80.00p 10000
01/11/2016 79.75p 80.00p 78.60p 80.00p 2540
31/10/2016 79.25p 80.50p 78.50p 79.75p 15750
28/10/2016 79.25p 79.25p 78.61p 79.25p 650
27/10/2016 80.50p 80.50p 78.50p 79.25p 52480
26/10/2016 81.00p 81.00p 80.50p 80.50p 15090
25/10/2016 81.00p 81.00p 80.50p 81.00p 580
24/10/2016 81.00p 81.00p 80.50p 81.00p 12840
21/10/2016 81.25p 81.25p 80.00p 81.00p 18650
20/10/2016 81.75p 81.75p 80.00p 81.25p 4150
19/10/2016 81.75p 81.75p 80.10p 81.75p 8590
18/10/2016 81.75p 81.75p 80.00p 81.75p 3780
17/10/2016 82.00p 82.00p 80.00p 81.75p 9900
14/10/2016 82.00p 82.00p 81.20p 82.00p 12100
13/10/2016 82.00p 82.00p 81.00p 82.00p 3060
12/10/2016 82.00p 82.00p 81.20p 82.00p 1700
11/10/2016 82.00p 82.00p 81.20p 82.00p 3590
10/10/2016 82.00p 82.00p 81.00p 82.00p 20890
07/10/2016 81.00p 82.00p 80.65p 82.00p 33650
06/10/2016 81.00p 81.50p 80.00p 81.00p 33750
05/10/2016 81.50p 81.50p 80.49p 81.00p 16590
04/10/2016 81.50p 81.50p 80.05p 81.50p 1220
03/10/2016 81.50p 81.50p 80.00p 81.50p 26250
30/09/2016 81.50p 81.50p 81.00p 81.50p 120
29/09/2016 81.50p 81.50p 80.00p 81.50p 5500
28/09/2016 82.25p 82.25p 80.00p 82.00p 13680
27/09/2016 83.00p 83.00p 81.00p 82.25p 17330
26/09/2016 84.75p 84.75p 81.00p 83.00p 34320
23/09/2016 84.75p 84.75p 83.50p 84.75p 880
22/09/2016 84.75p 84.75p 83.50p 84.75p 17970
21/09/2016 85.00p 85.00p 83.50p 84.75p 22670
20/09/2016 85.00p 85.00p 83.70p 85.00p 3090
19/09/2016 85.00p 85.00p 84.10p 85.00p 440
16/09/2016 85.00p 85.00p 84.10p 85.00p 2280
15/09/2016 85.00p 86.19p 85.00p 85.00p 4840
14/09/2016 85.00p 85.00p 83.50p 85.00p 5920
13/09/2016 85.00p 86.19p 84.10p 85.00p 1980
12/09/2016 85.00p 86.50p 83.65p 85.00p 42140
09/09/2016 85.00p 86.05p 84.10p 85.00p 330
08/09/2016 85.00p 85.00p 85.00p 85.00p 0
07/09/2016 85.00p 86.05p 84.10p 85.00p 8330
06/09/2016 85.00p 86.10p 83.76p 85.00p 26420
05/09/2016 86.00p 86.20p 84.25p 85.00p 35370
02/09/2016 86.75p 86.75p 84.50p 86.00p 9590
01/09/2016 86.75p 86.75p 85.80p 86.75p 19700
31/08/2016 86.75p 86.75p 85.75p 86.75p 2330
30/08/2016 86.75p 86.95p 85.50p 86.75p 13910
26/08/2016 86.75p 87.00p 85.75p 86.75p 25310
25/08/2016 86.75p 87.45p 85.75p 86.75p 6020
24/08/2016 85.50p 87.45p 85.50p 86.75p 112050
23/08/2016 83.50p 86.25p 83.50p 85.50p 87210
22/08/2016 83.75p 84.85p 82.50p 83.50p 70170
19/08/2016 83.75p 84.50p 83.03p 83.75p 25560
18/08/2016 83.75p 84.50p 83.50p 83.75p 17500
17/08/2016 83.75p 84.75p 83.03p 83.75p 28830
16/08/2016 83.50p 84.50p 83.50p 83.75p 36940
15/08/2016 83.50p 84.40p 82.61p 83.50p 12900
12/08/2016 83.50p 84.40p 83.50p 83.50p 14710
11/08/2016 83.50p 84.85p 82.20p 83.50p 80510
10/08/2016 84.00p 87.50p 82.15p 83.50p 175620
09/08/2016 77.00p 85.96p 76.50p 84.00p 200490
08/08/2016 77.00p 77.00p 76.50p 77.00p 76520
05/08/2016 77.00p 77.00p 75.80p 77.00p 40920
04/08/2016 77.00p 77.00p 76.20p 77.00p 100
03/08/2016 77.00p 77.00p 76.20p 77.00p 7840
02/08/2016 77.00p 77.00p 76.20p 77.00p 3430
01/08/2016 77.00p 77.20p 77.00p 77.00p 7500
29/07/2016 77.50p 77.50p 76.00p 77.00p 73290
28/07/2016 77.50p 77.50p 76.25p 77.50p 39050
27/07/2016 77.50p 77.50p 77.00p 77.50p 5000
26/07/2016 77.50p 77.50p 77.20p 77.50p 15000
25/07/2016 77.50p 77.50p 77.20p 77.50p 15730
22/07/2016 77.00p 77.50p 77.00p 77.50p 19420
21/07/2016 77.50p 77.50p 77.00p 77.50p 640
20/07/2016 77.50p 77.50p 77.00p 77.50p 3630
19/07/2016 77.50p 77.50p 76.00p 77.50p 10000
18/07/2016 77.50p 77.50p 77.00p 77.50p 17000
15/07/2016 77.50p 77.50p 77.00p 77.50p 7630
14/07/2016 77.50p 77.50p 77.00p 77.50p 109540
13/07/2016 77.50p 77.50p 77.00p 77.50p 26840
12/07/2016 77.50p 77.50p 77.10p 77.50p 21420
11/07/2016 77.50p 77.50p 77.00p 77.50p 33890
08/07/2016 77.50p 77.50p 77.00p 77.50p 3590
07/07/2016 77.50p 77.50p 77.00p 77.50p 24450
06/07/2016 77.50p 77.50p 76.50p 77.50p 92820
05/07/2016 77.50p 77.80p 77.02p 77.50p 16360
04/07/2016 77.50p 78.00p 77.50p 77.50p 57660
01/07/2016 77.50p 77.75p 77.00p 77.50p 57330
30/06/2016 77.50p 77.77p 77.00p 77.50p 25420
29/06/2016 77.50p 78.00p 77.00p 77.50p 219610
28/06/2016 79.00p 79.00p 77.00p 77.50p 120150
27/06/2016 78.25p 80.00p 76.50p 79.00p 357640
24/06/2016 78.25p 78.80p 77.25p 78.25p 108080
23/06/2016 79.00p 79.00p 77.50p 79.00p 23060
22/06/2016 77.75p 78.20p 77.00p 78.00p 60870
21/06/2016 77.75p 77.75p 76.80p 77.75p 5080
20/06/2016 77.75p 77.75p 77.75p 77.75p 0
17/06/2016 77.75p 77.75p 76.80p 77.75p 6310
16/06/2016 77.75p 77.75p 77.75p 77.75p 0
15/06/2016 78.25p 78.25p 77.00p 77.75p 2900
14/06/2016 78.50p 78.50p 76.00p 78.25p 25010
13/06/2016 78.50p 78.50p 78.00p 78.50p 100
10/06/2016 78.50p 78.50p 78.00p 78.50p 6570
09/06/2016 78.50p 78.50p 77.25p 78.50p 1000
08/06/2016 78.50p 78.50p 78.50p 78.50p 0
07/06/2016 78.75p 78.75p 78.00p 78.50p 1170
06/06/2016 78.75p 78.75p 78.10p 78.75p 6750
03/06/2016 78.75p 78.75p 78.50p 78.75p 1420
02/06/2016 78.75p 78.75p 78.50p 78.75p 2270
01/06/2016 78.75p 78.75p 78.50p 78.75p 30
31/05/2016 78.75p 78.75p 78.00p 78.75p 3990
27/05/2016 79.25p 79.25p 78.50p 78.75p 690
26/05/2016 79.25p 79.25p 78.35p 79.25p 9610
25/05/2016 79.25p 79.25p 78.50p 79.25p 3740
24/05/2016 79.25p 79.25p 78.50p 79.25p 550
23/05/2016 79.25p 79.25p 78.50p 79.25p 4510
20/05/2016 79.25p 79.47p 78.50p 79.25p 12730
19/05/2016 79.25p 79.47p 79.25p 79.25p 4870
18/05/2016 79.25p 79.40p 78.56p 79.25p 16620
17/05/2016 79.25p 79.47p 78.50p 79.25p 2150
16/05/2016 79.25p 79.25p 78.56p 79.25p 2650
13/05/2016 79.25p 79.25p 78.56p 79.25p 5830
12/05/2016 79.25p 79.25p 78.50p 79.25p 7210
11/05/2016 79.75p 79.75p 78.56p 79.25p 65730
10/05/2016 79.75p 80.74p 79.75p 79.75p 26610
09/05/2016 79.25p 79.25p 78.65p 79.25p 620
06/05/2016 79.25p 79.85p 78.65p 79.25p 10010
05/05/2016 79.25p 79.25p 78.65p 79.25p 40
04/05/2016 79.50p 79.50p 78.66p 79.25p 220
03/05/2016 79.50p 79.50p 79.10p 79.50p 1230
29/04/2016 79.50p 79.90p 79.50p 79.50p 52500
28/04/2016 79.50p 79.75p 79.00p 79.50p 21150
27/04/2016 79.25p 79.85p 79.00p 79.50p 9130
26/04/2016 79.25p 80.00p 78.50p 79.25p 12920
25/04/2016 78.75p 82.50p 78.65p 79.25p 107120
22/04/2016 78.75p 78.75p 78.75p 78.75p 0
21/04/2016 77.25p 79.00p 76.75p 78.75p 53800

*Close Price adjusted for both dividends and splits