Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/12/2020 120.00p 123.00p 119.50p 120.50p 138890
02/12/2020 120.00p 122.00p 118.00p 120.00p 7180
01/12/2020 120.00p 121.50p 118.50p 120.00p 43570
30/11/2020 120.00p 120.00p 118.50p 120.00p 22230
27/11/2020 120.00p 120.05p 118.48p 120.00p 19400
26/11/2020 120.00p 120.20p 120.00p 120.00p 5790
25/11/2020 120.00p 120.49p 118.28p 120.00p 18530
24/11/2020 120.00p 122.00p 118.32p 120.00p 10990
23/11/2020 120.00p 120.80p 118.20p 120.00p 21040
20/11/2020 120.00p 120.92p 118.20p 120.00p 13300
19/11/2020 120.00p 121.17p 118.28p 121.00p 48450
18/11/2020 119.50p 121.17p 118.30p 120.00p 81330
17/11/2020 116.50p 119.90p 116.50p 119.00p 78710
16/11/2020 112.00p 117.50p 111.30p 116.00p 49140
13/11/2020 112.00p 113.96p 112.00p 112.00p 37740
12/11/2020 112.00p 113.80p 111.28p 112.00p 30720
11/11/2020 112.00p 114.00p 111.25p 112.00p 39100
10/11/2020 109.50p 112.70p 109.30p 111.50p 67610
09/11/2020 109.00p 110.00p 108.10p 109.50p 191500
06/11/2020 108.00p 109.40p 107.50p 109.00p 321160
05/11/2020 98.50p 109.00p 98.50p 108.00p 265750
04/11/2020 98.50p 98.50p 97.00p 98.50p 500
03/11/2020 98.50p 98.50p 97.10p 98.50p 7430
02/11/2020 98.50p 98.93p 97.10p 98.50p 15560
30/10/2020 98.50p 99.00p 97.70p 98.50p 11250
29/10/2020 98.50p 99.40p 97.75p 98.50p 8430
28/10/2020 98.50p 100.00p 97.72p 98.50p 16400
27/10/2020 98.50p 100.00p 97.00p 98.50p 52260
26/10/2020 98.50p 98.99p 97.60p 98.50p 6210
23/10/2020 98.50p 98.50p 97.65p 98.50p 1800
22/10/2020 98.50p 98.96p 97.65p 98.50p 19370
21/10/2020 98.50p 98.50p 97.65p 98.50p 9270
20/10/2020 98.50p 98.50p 97.65p 98.50p 5860
19/10/2020 98.50p 98.99p 97.60p 98.50p 20680
16/10/2020 98.50p 98.99p 97.50p 98.50p 21380
15/10/2020 98.50p 99.00p 97.35p 98.50p 4700
14/10/2020 98.50p 99.35p 97.50p 98.50p 70400
13/10/2020 98.50p 99.34p 97.00p 98.50p 16380
12/10/2020 98.50p 99.35p 97.35p 98.50p 16140
09/10/2020 98.00p 99.40p 98.00p 98.50p 135650
08/10/2020 98.00p 98.40p 97.10p 98.00p 24970
07/10/2020 98.50p 98.50p 97.00p 98.00p 8000
06/10/2020 98.50p 98.50p 98.50p 98.50p 3040
05/10/2020 98.50p 98.50p 97.50p 98.50p 12980
02/10/2020 98.25p 99.00p 97.50p 98.25p 13080
01/10/2020 98.25p 99.27p 97.30p 98.25p 18350
30/09/2020 98.25p 99.30p 97.30p 98.25p 6380
29/09/2020 98.25p 99.33p 97.25p 98.25p 6660
28/09/2020 98.25p 99.35p 97.03p 98.25p 19580
25/09/2020 98.25p 99.37p 97.03p 98.25p 26120
24/09/2020 98.25p 98.25p 97.03p 98.25p 16450
23/09/2020 98.25p 99.25p 97.00p 98.25p 9440
22/09/2020 98.25p 98.25p 97.90p 98.25p 20400
21/09/2020 98.25p 98.25p 97.00p 98.25p 7490
18/09/2020 98.25p 98.50p 97.12p 98.25p 26030
17/09/2020 98.25p 98.25p 97.25p 98.25p 250
16/09/2020 98.25p 98.25p 98.25p 98.25p 30500
15/09/2020 98.25p 99.37p 97.00p 98.25p 6940
14/09/2020 98.25p 99.25p 97.60p 98.25p 22760
11/09/2020 98.25p 99.25p 97.60p 98.25p 9170
10/09/2020 98.25p 98.25p 97.50p 98.25p 6920
09/09/2020 98.00p 99.50p 97.00p 98.25p 65450
08/09/2020 97.75p 98.50p 96.50p 98.00p 7860
07/09/2020 97.50p 98.50p 95.50p 97.75p 63880
04/09/2020 98.25p 98.25p 95.00p 95.50p 45280
03/09/2020 99.25p 99.45p 98.50p 98.75p 8980
02/09/2020 100.00p 100.00p 99.00p 99.00p 67790
01/09/2020 100.50p 100.50p 97.50p 100.00p 5580
28/08/2020 100.50p 100.50p 98.10p 100.50p 12580
27/08/2020 101.00p 101.00p 98.00p 100.50p 90670
26/08/2020 101.00p 101.00p 100.00p 101.00p 25200
25/08/2020 102.50p 102.50p 100.00p 101.00p 59370
24/08/2020 103.00p 103.00p 100.00p 102.50p 33710
21/08/2020 103.00p 103.00p 100.00p 103.00p 17100
20/08/2020 102.50p 103.00p 100.00p 103.00p 11970
19/08/2020 102.50p 103.00p 100.00p 102.50p 28720
18/08/2020 104.00p 104.00p 100.00p 102.50p 61270
17/08/2020 104.00p 104.00p 102.00p 104.00p 12910
14/08/2020 104.00p 104.00p 100.00p 104.00p 10960
13/08/2020 104.00p 104.00p 102.00p 104.00p 2880
12/08/2020 104.00p 104.00p 104.00p 104.00p 0
11/08/2020 104.00p 104.00p 102.00p 104.00p 3640
10/08/2020 104.00p 104.00p 100.00p 104.00p 20460
07/08/2020 103.50p 104.00p 102.00p 104.00p 8160
06/08/2020 104.00p 104.00p 101.00p 104.00p 17830
05/08/2020 104.00p 104.00p 102.79p 104.00p 71160
04/08/2020 104.00p 104.00p 102.00p 104.00p 154720
03/08/2020 103.50p 104.00p 102.00p 104.00p 25980
31/07/2020 104.50p 104.50p 100.25p 103.50p 7590
30/07/2020 105.00p 105.00p 103.00p 104.50p 15670
29/07/2020 105.00p 105.00p 103.00p 105.00p 870
28/07/2020 105.00p 105.00p 102.99p 105.00p 3000
27/07/2020 105.00p 105.00p 102.00p 105.00p 3570
24/07/2020 105.00p 105.00p 103.00p 105.00p 2460
23/07/2020 105.00p 105.00p 102.00p 105.00p 4910
22/07/2020 105.00p 105.00p 103.00p 105.00p 3890
21/07/2020 105.00p 105.00p 103.00p 105.00p 5450
20/07/2020 104.00p 105.00p 102.10p 105.00p 13160
17/07/2020 104.50p 104.50p 104.00p 104.00p 1000
16/07/2020 104.50p 105.00p 104.00p 104.50p 6190
15/07/2020 105.50p 105.50p 104.00p 104.50p 7830
14/07/2020 105.50p 105.50p 104.00p 105.50p 6390
13/07/2020 106.00p 106.09p 104.00p 105.50p 26940
10/07/2020 107.00p 107.00p 106.00p 107.00p 4750
09/07/2020 107.00p 107.00p 106.00p 107.00p 11280
08/07/2020 107.00p 107.00p 106.00p 107.00p 4650
07/07/2020 107.00p 107.00p 107.00p 107.00p 0
06/07/2020 107.00p 107.00p 106.00p 107.00p 2420
03/07/2020 107.00p 107.00p 107.00p 107.00p 0
02/07/2020 107.00p 107.00p 104.00p 107.00p 6710
01/07/2020 107.50p 107.50p 106.00p 107.00p 2990
30/06/2020 107.50p 107.50p 106.00p 107.50p 100
29/06/2020 108.00p 108.00p 106.00p 107.50p 17210
26/06/2020 108.00p 108.00p 106.00p 108.00p 1000
25/06/2020 108.00p 108.00p 108.00p 108.00p 88950
24/06/2020 108.00p 108.00p 106.00p 108.00p 1000
23/06/2020 107.50p 108.00p 106.00p 108.00p 18330
22/06/2020 107.50p 107.50p 105.00p 107.00p 45460
19/06/2020 107.50p 107.50p 106.00p 107.50p 13460
18/06/2020 110.50p 110.50p 107.00p 108.00p 25700
17/06/2020 110.50p 110.50p 109.00p 110.50p 1500
16/06/2020 110.50p 110.50p 110.00p 110.50p 3000
15/06/2020 111.50p 111.50p 108.10p 110.50p 16870
12/06/2020 112.00p 112.00p 111.00p 111.50p 7600
11/06/2020 112.00p 112.00p 111.00p 112.00p 6000
10/06/2020 112.00p 112.00p 111.00p 112.00p 50960
09/06/2020 112.00p 112.00p 110.00p 112.00p 21670
08/06/2020 112.00p 112.00p 92.00p 112.00p 30180
05/06/2020 110.50p 112.00p 109.31p 112.00p 66010
04/06/2020 111.00p 111.33p 108.00p 110.50p 24890
03/06/2020 110.50p 111.00p 108.00p 111.00p 58810
02/06/2020 108.50p 110.50p 107.00p 110.50p 184380
01/06/2020 108.00p 109.20p 107.00p 108.50p 55370
29/05/2020 107.00p 110.00p 107.00p 108.00p 70630
28/05/2020 107.00p 107.98p 106.60p 107.00p 6730
27/05/2020 106.50p 108.00p 106.40p 107.00p 27140
26/05/2020 104.50p 108.00p 104.10p 106.50p 40630
22/05/2020 104.50p 104.99p 104.05p 104.50p 6360
21/05/2020 104.00p 104.99p 104.00p 104.50p 6000
20/05/2020 103.50p 104.98p 102.00p 104.00p 29560
19/05/2020 103.50p 103.50p 102.00p 103.50p 13260
18/05/2020 103.50p 103.50p 102.00p 103.50p 11320
15/05/2020 103.50p 103.50p 102.00p 103.50p 13320
14/05/2020 104.00p 104.00p 102.00p 103.50p 37850
13/05/2020 104.50p 104.50p 104.00p 104.00p 12760
12/05/2020 104.50p 104.50p 104.00p 104.50p 10750
11/05/2020 104.50p 104.50p 104.00p 104.50p 25990
07/05/2020 104.50p 104.50p 104.50p 104.50p 0
06/05/2020 105.00p 105.00p 104.10p 104.50p 18630
05/05/2020 105.00p 105.00p 104.02p 105.00p 12020
04/05/2020 108.00p 108.00p 103.50p 105.00p 27260
01/05/2020 109.00p 109.00p 106.00p 108.50p 29290
30/04/2020 108.00p 109.90p 106.88p 109.00p 46370
29/04/2020 108.00p 108.80p 106.00p 108.00p 37550
28/04/2020 108.00p 108.00p 107.76p 108.00p 33580
27/04/2020 108.00p 110.00p 106.40p 108.00p 35910
24/04/2020 108.00p 108.70p 106.40p 108.00p 29210
23/04/2020 108.00p 108.00p 106.00p 108.00p 1300
22/04/2020 108.00p 108.70p 106.00p 108.00p 19570
21/04/2020 108.00p 108.00p 106.00p 108.00p 3500
20/04/2020 108.00p 109.60p 106.40p 108.00p 27370
17/04/2020 101.00p 120.00p 101.00p 109.00p 75750
16/04/2020 95.00p 105.00p 94.90p 101.00p 98830
15/04/2020 94.50p 95.00p 94.00p 95.00p 36520
14/04/2020 93.75p 95.00p 92.50p 94.50p 43810
09/04/2020 89.50p 93.00p 89.28p 93.00p 165770
08/04/2020 89.50p 89.50p 89.20p 89.50p 10000
07/04/2020 90.00p 90.00p 89.10p 89.50p 39770
06/04/2020 89.50p 90.00p 88.00p 90.00p 52150
03/04/2020 88.50p 88.50p 88.00p 88.50p 20120
02/04/2020 89.00p 89.00p 87.00p 88.50p 19580
01/04/2020 89.00p 89.00p 88.00p 89.00p 26050
31/03/2020 90.25p 90.25p 87.00p 90.25p 25790
30/03/2020 91.25p 91.25p 88.00p 90.25p 880
27/03/2020 90.25p 90.75p 89.10p 90.75p 23890
26/03/2020 87.50p 90.00p 87.10p 89.50p 60800
25/03/2020 86.50p 87.50p 84.20p 87.50p 51190
24/03/2020 86.50p 86.50p 84.00p 86.50p 3250
23/03/2020 89.50p 89.50p 83.00p 86.50p 23180
20/03/2020 87.50p 90.00p 86.50p 90.00p 47160
19/03/2020 90.00p 90.00p 84.00p 87.50p 18030
18/03/2020 96.00p 96.00p 88.95p 90.25p 40680
17/03/2020 99.50p 99.50p 94.50p 94.50p 21090
16/03/2020 104.50p 104.50p 99.50p 99.50p 10270
13/03/2020 105.00p 105.00p 100.00p 104.50p 41620
12/03/2020 112.00p 112.00p 103.00p 105.00p 52950
11/03/2020 114.50p 114.50p 113.00p 114.50p 10430
10/03/2020 115.50p 115.50p 114.00p 114.00p 2010
09/03/2020 116.00p 116.00p 113.00p 114.00p 32280
06/03/2020 118.00p 118.00p 116.50p 118.00p 11420
05/03/2020 119.00p 119.00p 117.10p 118.00p 13610
04/03/2020 116.50p 118.50p 116.00p 118.50p 28230
03/03/2020 116.50p 116.70p 116.00p 116.50p 21480
02/03/2020 117.50p 117.50p 110.00p 116.50p 39650
28/02/2020 130.00p 130.00p 115.01p 116.50p 140510
27/02/2020 131.50p 131.50p 130.00p 131.00p 15870
26/02/2020 132.00p 132.00p 131.00p 132.00p 7120
25/02/2020 132.00p 132.00p 122.00p 132.00p 2530
24/02/2020 132.50p 132.50p 130.00p 132.00p 6510
21/02/2020 132.50p 132.50p 131.00p 132.50p 44720

*Close Price adjusted for both dividends and splits