Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/09/2021 170.00p 170.95p 167.80p 170.00p 20750
21/09/2021 170.00p 171.50p 167.00p 170.00p 20210
20/09/2021 172.50p 173.50p 167.50p 170.00p 61920
17/09/2021 172.50p 175.00p 172.50p 172.50p 56060
16/09/2021 171.50p 175.00p 171.50p 172.50p 13860
15/09/2021 169.00p 173.00p 169.00p 171.50p 25370
14/09/2021 168.50p 170.00p 168.50p 169.00p 17290
13/09/2021 165.00p 169.00p 165.00p 168.50p 58600
10/09/2021 165.00p 168.00p 164.50p 165.00p 39790
09/09/2021 164.50p 167.31p 164.50p 165.00p 12850
08/09/2021 164.50p 167.30p 163.97p 164.50p 11040
07/09/2021 164.50p 166.00p 164.10p 164.50p 6150
06/09/2021 162.00p 164.50p 161.70p 164.50p 45570
03/09/2021 162.00p 163.00p 161.65p 162.00p 42060
02/09/2021 162.00p 162.50p 160.00p 162.00p 3940
01/09/2021 162.00p 163.20p 160.00p 162.00p 22150
31/08/2021 162.00p 163.27p 160.60p 162.00p 29410
27/08/2021 162.00p 164.00p 160.60p 162.00p 12480
26/08/2021 161.50p 163.00p 160.00p 162.00p 54780
25/08/2021 159.50p 163.40p 159.20p 161.50p 61750
24/08/2021 159.00p 159.76p 158.21p 159.00p 8760
23/08/2021 159.00p 159.80p 158.02p 159.00p 20910
20/08/2021 159.00p 159.00p 158.20p 159.00p 177350
19/08/2021 159.00p 161.00p 158.60p 159.00p 105440
18/08/2021 159.00p 159.98p 159.00p 159.00p 9970
17/08/2021 159.00p 159.30p 158.02p 159.00p 5810
16/08/2021 159.00p 159.30p 158.00p 159.00p 91490
13/08/2021 158.50p 159.00p 157.90p 159.00p 219000
12/08/2021 158.50p 158.50p 157.20p 158.50p 20590
11/08/2021 158.50p 158.50p 157.00p 158.50p 10470
10/08/2021 158.50p 158.50p 157.03p 158.50p 13280
09/08/2021 158.50p 158.50p 157.00p 158.50p 3810
06/08/2021 159.00p 159.00p 157.00p 158.50p 10970
05/08/2021 159.00p 159.00p 158.00p 159.00p 180
04/08/2021 159.00p 159.00p 158.00p 159.00p 2600
03/08/2021 159.00p 159.00p 158.02p 159.00p 53610
02/08/2021 158.50p 159.49p 152.92p 159.00p 75530
30/07/2021 158.50p 159.60p 157.03p 158.50p 50600
29/07/2021 158.50p 159.70p 157.04p 158.50p 28560
28/07/2021 156.00p 160.00p 156.00p 158.50p 140050
27/07/2021 156.00p 158.00p 155.50p 156.00p 3940
26/07/2021 156.00p 156.60p 154.04p 156.00p 6760
23/07/2021 156.00p 156.70p 154.04p 156.00p 28620
22/07/2021 156.00p 156.70p 156.00p 156.00p 19400
21/07/2021 157.00p 157.00p 152.50p 156.00p 30790
20/07/2021 161.00p 161.00p 155.00p 157.00p 14080
19/07/2021 161.00p 161.00p 158.00p 161.00p 13050
16/07/2021 162.00p 162.90p 159.00p 162.00p 11810
15/07/2021 163.00p 163.00p 160.00p 162.00p 11100
14/07/2021 165.00p 165.00p 160.00p 163.00p 35870
13/07/2021 165.00p 165.20p 164.02p 165.00p 48310
12/07/2021 165.00p 165.00p 164.16p 165.00p 35000
09/07/2021 165.50p 165.50p 164.15p 165.00p 21000
08/07/2021 165.50p 165.90p 164.15p 165.50p 2130
07/07/2021 166.00p 166.00p 164.44p 165.50p 40700
06/07/2021 166.50p 167.97p 164.44p 166.00p 4710
05/07/2021 166.50p 168.00p 165.00p 166.50p 90850
02/07/2021 166.50p 166.98p 166.50p 166.50p 18760
01/07/2021 166.50p 168.00p 166.50p 166.50p 22900
30/06/2021 166.50p 168.00p 166.50p 166.50p 5940
29/06/2021 166.50p 167.02p 166.50p 166.50p 3630
28/06/2021 162.50p 168.00p 162.50p 166.50p 48170
25/06/2021 161.00p 164.00p 161.00p 162.50p 29390
24/06/2021 153.00p 162.00p 153.00p 161.00p 82090
23/06/2021 152.50p 153.20p 152.50p 153.00p 11840
22/06/2021 152.00p 153.00p 152.00p 152.50p 5380
21/06/2021 152.00p 154.00p 151.95p 152.00p 30460
18/06/2021 150.00p 153.00p 149.84p 152.00p 26390
17/06/2021 150.00p 152.99p 149.81p 150.00p 540
16/06/2021 150.50p 153.00p 150.00p 150.00p 12000
15/06/2021 150.50p 153.00p 149.70p 150.50p 12820
14/06/2021 149.00p 153.00p 149.00p 150.50p 25520
11/06/2021 149.00p 151.00p 149.00p 149.00p 20620
10/06/2021 149.00p 151.00p 148.87p 149.00p 11710
09/06/2021 149.00p 150.40p 148.85p 149.00p 43070
08/06/2021 147.50p 150.50p 147.50p 149.00p 72990
07/06/2021 146.00p 147.00p 145.02p 147.00p 71470
04/06/2021 146.00p 146.50p 145.90p 146.00p 158390
03/06/2021 146.00p 146.00p 145.00p 146.00p 45200
02/06/2021 146.00p 146.00p 145.00p 146.00p 15570
01/06/2021 147.50p 147.50p 144.00p 146.50p 29920
28/05/2021 147.50p 148.50p 146.00p 147.50p 29740
27/05/2021 147.00p 148.55p 147.00p 147.50p 190290
26/05/2021 154.00p 154.00p 144.00p 147.00p 101850
25/05/2021 154.00p 154.50p 152.00p 154.00p 80790
24/05/2021 154.50p 155.90p 152.00p 154.00p 58310
21/05/2021 154.50p 154.50p 152.85p 154.50p 1000
20/05/2021 154.50p 156.49p 152.80p 154.50p 10180
19/05/2021 151.50p 154.72p 151.50p 154.50p 253600
18/05/2021 152.00p 152.00p 151.50p 151.50p 1310
17/05/2021 152.50p 152.50p 151.10p 152.00p 25350
14/05/2021 152.50p 152.50p 151.15p 152.50p 6910
13/05/2021 152.50p 152.50p 152.46p 152.50p 980
12/05/2021 153.00p 153.00p 151.04p 152.50p 31470
11/05/2021 153.00p 155.00p 150.00p 153.00p 63960
10/05/2021 152.50p 156.50p 152.22p 153.00p 56870
07/05/2021 152.00p 152.50p 150.05p 152.50p 21620
06/05/2021 152.00p 153.92p 151.74p 152.00p 11700
05/05/2021 151.50p 154.00p 151.50p 152.00p 32440
04/05/2021 151.50p 154.00p 151.01p 151.50p 6860
30/04/2021 151.50p 154.00p 151.50p 151.50p 3200
29/04/2021 150.50p 153.00p 150.50p 151.50p 17430
28/04/2021 149.50p 152.00p 149.50p 149.50p 7280
27/04/2021 148.00p 152.00p 145.00p 149.50p 126340
26/04/2021 148.00p 151.00p 148.00p 148.00p 14830
23/04/2021 148.00p 151.00p 145.00p 145.00p 7780
22/04/2021 148.00p 151.00p 148.00p 148.00p 4780
21/04/2021 148.00p 151.00p 148.00p 148.00p 21290
20/04/2021 148.00p 151.00p 145.00p 148.00p 32200
19/04/2021 144.00p 149.00p 144.00p 147.50p 113640
16/04/2021 144.00p 144.98p 143.00p 144.00p 35950
15/04/2021 144.00p 145.00p 143.00p 144.00p 34600
14/04/2021 144.00p 145.00p 143.82p 144.00p 27210
13/04/2021 144.00p 145.00p 143.73p 144.00p 14300
12/04/2021 143.00p 145.00p 142.70p 144.00p 35470
09/04/2021 143.00p 143.90p 142.60p 143.00p 29440
08/04/2021 143.00p 143.69p 142.50p 143.00p 3080
07/04/2021 142.00p 143.53p 141.50p 142.50p 28120
06/04/2021 142.00p 143.72p 140.05p 142.00p 8110
01/04/2021 142.00p 142.98p 140.00p 142.00p 8620
31/03/2021 142.00p 142.00p 142.00p 142.00p 0
30/03/2021 142.00p 143.80p 140.70p 142.00p 22350
29/03/2021 141.50p 143.50p 141.50p 142.00p 64190
26/03/2021 141.50p 143.00p 141.50p 141.50p 21050
25/03/2021 140.00p 143.00p 140.00p 141.50p 33520
24/03/2021 140.00p 141.90p 140.00p 140.00p 5460
23/03/2021 140.00p 142.00p 139.98p 140.00p 26660
22/03/2021 140.00p 142.00p 139.90p 140.00p 22860
19/03/2021 140.00p 142.00p 139.76p 140.00p 9800
18/03/2021 139.00p 140.00p 139.00p 140.00p 1400
17/03/2021 138.50p 140.00p 138.50p 139.00p 4030
16/03/2021 138.50p 140.00p 138.50p 138.50p 1780
15/03/2021 137.00p 138.50p 137.00p 138.50p 98160
12/03/2021 137.00p 138.00p 137.00p 137.00p 9500
11/03/2021 136.00p 138.00p 136.00p 137.00p 18210
10/03/2021 135.00p 138.00p 135.00p 136.00p 57240
09/03/2021 133.50p 135.00p 133.35p 135.00p 10840
08/03/2021 132.00p 135.00p 131.60p 133.50p 14910
05/03/2021 131.50p 132.00p 131.00p 131.50p 11660
04/03/2021 130.00p 131.50p 130.00p 131.50p 21340
03/03/2021 129.00p 131.00p 129.00p 130.00p 24280
02/03/2021 128.00p 130.00p 128.00p 129.00p 35120
01/03/2021 128.00p 129.00p 127.00p 128.00p 13300
26/02/2021 128.00p 129.20p 127.34p 128.00p 16810
25/02/2021 128.50p 128.50p 127.30p 128.50p 3170
24/02/2021 128.50p 129.79p 127.75p 128.50p 9120
23/02/2021 128.50p 128.50p 127.03p 128.50p 12370
22/02/2021 130.50p 131.00p 127.04p 128.50p 60500
19/02/2021 130.50p 131.00p 129.51p 130.50p 31770
18/02/2021 130.50p 130.50p 130.50p 130.50p 0
17/02/2021 131.00p 131.00p 130.01p 130.50p 85660
16/02/2021 131.00p 131.00p 130.92p 131.00p 1200
15/02/2021 132.50p 132.50p 129.00p 130.50p 16950
12/02/2021 132.50p 132.50p 130.05p 132.50p 36740
11/02/2021 132.50p 132.50p 130.00p 132.50p 15500
10/02/2021 132.50p 133.50p 130.05p 132.50p 22900
09/02/2021 132.50p 132.50p 130.05p 132.50p 26090
08/02/2021 132.50p 132.50p 130.00p 132.50p 29530
05/02/2021 132.50p 132.50p 130.00p 132.50p 8380
04/02/2021 132.50p 133.50p 130.05p 132.50p 11330
03/02/2021 132.50p 132.50p 130.05p 132.50p 13500
02/02/2021 132.50p 132.50p 130.00p 132.50p 16850
01/02/2021 132.50p 132.50p 130.00p 132.50p 7220
29/01/2021 132.50p 132.50p 130.00p 132.50p 380
28/01/2021 132.50p 132.50p 130.00p 132.50p 3640
27/01/2021 133.50p 133.50p 131.00p 133.50p 6910
26/01/2021 134.00p 134.00p 131.05p 133.50p 8430
25/01/2021 133.50p 134.00p 131.00p 134.00p 5100
22/01/2021 133.50p 134.10p 131.20p 133.50p 16720
21/01/2021 133.50p 134.34p 132.60p 133.50p 15180
20/01/2021 133.50p 135.00p 130.00p 132.50p 81230
19/01/2021 133.50p 133.50p 131.00p 133.50p 2570
18/01/2021 132.50p 135.00p 130.10p 133.50p 10970
15/01/2021 135.00p 135.00p 131.00p 132.50p 25330
14/01/2021 136.50p 136.50p 133.00p 135.00p 23650
13/01/2021 137.50p 137.50p 134.00p 136.50p 22830
12/01/2021 137.50p 137.50p 135.07p 137.50p 15470
11/01/2021 137.50p 137.50p 135.00p 137.50p 36860
08/01/2021 137.50p 137.50p 135.00p 137.50p 45810
07/01/2021 138.00p 140.00p 135.05p 137.50p 16800
06/01/2021 138.00p 138.00p 136.04p 138.00p 7680
05/01/2021 138.50p 138.72p 136.00p 138.00p 26870
04/01/2021 137.50p 140.00p 137.00p 139.00p 30870
31/12/2020 138.00p 138.60p 136.60p 137.50p 6490
30/12/2020 135.00p 138.60p 135.00p 138.00p 54820
29/12/2020 134.00p 137.00p 134.00p 137.00p 38760
24/12/2020 134.00p 135.72p 134.00p 134.00p 40580
23/12/2020 134.00p 134.40p 132.30p 134.00p 42980
22/12/2020 134.00p 134.40p 132.00p 134.00p 14080
21/12/2020 135.00p 135.40p 134.00p 134.00p 37310
18/12/2020 135.00p 135.50p 134.60p 135.00p 13310
17/12/2020 134.50p 135.49p 134.00p 135.00p 274490
16/12/2020 134.50p 135.59p 134.00p 134.50p 27410
15/12/2020 134.50p 136.00p 134.00p 134.50p 22820
14/12/2020 134.00p 135.59p 132.00p 134.50p 58140
11/12/2020 133.50p 135.80p 132.20p 134.00p 37960
10/12/2020 133.00p 135.00p 132.42p 133.50p 37170
09/12/2020 132.50p 134.00p 132.20p 133.00p 57800
08/12/2020 129.00p 134.00p 129.00p 132.50p 26560
07/12/2020 123.00p 130.00p 123.00p 129.00p 212440

*Close Price adjusted for both dividends and splits