Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
25/02/2019 93.00p 95.00p 93.00p 93.50p 7750
22/02/2019 92.50p 93.97p 92.00p 92.50p 12040
21/02/2019 91.50p 94.50p 91.50p 92.50p 12410
20/02/2019 91.00p 93.00p 91.00p 91.50p 21050
19/02/2019 90.50p 93.00p 90.20p 91.00p 21030
18/02/2019 90.00p 91.00p 90.00p 90.50p 11250
15/02/2019 89.50p 89.50p 89.08p 89.50p 36780
14/02/2019 89.50p 90.50p 89.08p 89.50p 10130
13/02/2019 89.50p 89.50p 89.08p 89.50p 140
12/02/2019 89.25p 89.25p 89.25p 89.25p 0
11/02/2019 89.25p 90.97p 89.25p 89.25p 12410
08/02/2019 89.25p 90.97p 89.25p 89.25p 6040
07/02/2019 89.25p 90.95p 88.73p 89.25p 23160
06/02/2019 89.00p 90.50p 88.00p 89.25p 17080
05/02/2019 89.25p 90.90p 89.25p 89.25p 7940
04/02/2019 89.25p 90.90p 89.25p 89.25p 5000
01/02/2019 89.25p 89.25p 87.80p 89.25p 190
31/01/2019 89.25p 90.90p 87.63p 89.25p 13500
30/01/2019 89.25p 90.87p 87.62p 89.25p 18820
29/01/2019 89.25p 90.87p 89.25p 89.25p 8250
28/01/2019 89.25p 90.87p 87.61p 89.25p 3450
25/01/2019 90.00p 90.10p 87.61p 89.25p 32680
24/01/2019 90.00p 90.10p 89.60p 90.00p 5110
23/01/2019 90.75p 91.10p 90.75p 90.75p 55410
22/01/2019 90.75p 92.46p 90.75p 90.75p 22950
21/01/2019 90.00p 92.45p 90.00p 90.75p 342090
18/01/2019 90.00p 90.98p 90.00p 90.00p 750
17/01/2019 90.00p 90.98p 89.60p 90.00p 12220
16/01/2019 90.00p 90.98p 89.60p 90.00p 3160
15/01/2019 90.00p 90.00p 89.60p 90.00p 2040
14/01/2019 90.00p 90.00p 89.60p 90.00p 4610
11/01/2019 88.75p 90.00p 88.75p 89.75p 40150
10/01/2019 87.50p 89.96p 87.50p 88.75p 6750
09/01/2019 87.50p 88.00p 87.50p 87.50p 138990
08/01/2019 87.50p 88.00p 87.50p 87.50p 33840
07/01/2019 86.00p 89.00p 85.55p 87.50p 70760
04/01/2019 86.75p 87.90p 85.55p 86.00p 40500
03/01/2019 86.75p 87.00p 85.55p 86.75p 8550
02/01/2019 86.75p 87.90p 85.53p 86.75p 36980
31/12/2018 86.75p 87.12p 86.75p 86.75p 25310
28/12/2018 86.75p 87.00p 86.75p 86.75p 300
27/12/2018 86.50p 87.10p 86.50p 86.75p 6880
24/12/2018 86.50p 86.80p 86.50p 86.50p 150
21/12/2018 86.50p 86.80p 86.50p 86.50p 120
20/12/2018 86.50p 86.50p 86.50p 86.50p 0
19/12/2018 87.50p 87.50p 85.00p 86.50p 28000
18/12/2018 87.50p 87.70p 87.00p 87.50p 178720
17/12/2018 91.00p 91.00p 87.00p 87.50p 30290
14/12/2018 91.50p 91.50p 91.00p 91.00p 20
13/12/2018 91.50p 91.50p 91.00p 91.50p 3550
12/12/2018 92.00p 92.00p 91.30p 91.50p 26570
11/12/2018 92.00p 92.70p 91.70p 92.00p 33000
10/12/2018 92.00p 92.90p 92.00p 92.00p 38660
07/12/2018 92.25p 92.36p 92.00p 92.00p 39780
06/12/2018 92.25p 92.90p 92.00p 92.25p 33770
05/12/2018 92.25p 94.00p 92.25p 92.25p 10680
04/12/2018 92.25p 93.00p 91.51p 92.25p 19960
03/12/2018 92.25p 92.25p 91.50p 92.25p 590
30/11/2018 92.25p 92.25p 90.00p 92.25p 10000
29/11/2018 92.25p 92.25p 91.87p 92.25p 8040
28/11/2018 92.25p 92.50p 91.53p 92.25p 890660
27/11/2018 92.25p 92.25p 91.53p 92.25p 7500
26/11/2018 92.25p 92.25p 91.89p 92.25p 8150
23/11/2018 92.25p 92.25p 91.89p 92.25p 17120
22/11/2018 92.25p 92.25p 91.53p 92.25p 80250
21/11/2018 92.25p 92.25p 91.51p 92.25p 1000
20/11/2018 92.25p 92.25p 91.50p 92.25p 6700
19/11/2018 92.25p 92.25p 91.50p 92.25p 17960
16/11/2018 92.25p 92.25p 91.51p 92.25p 7660
15/11/2018 92.25p 92.25p 91.50p 92.25p 102520
14/11/2018 92.25p 92.25p 91.50p 92.25p 7770
13/11/2018 92.25p 92.25p 92.25p 92.25p 0
12/11/2018 92.25p 92.25p 91.51p 92.25p 110
09/11/2018 92.25p 92.25p 92.00p 92.25p 2690
08/11/2018 92.00p 92.25p 91.50p 92.25p 13630
07/11/2018 92.00p 92.00p 92.00p 92.00p 1620
06/11/2018 92.00p 92.00p 92.00p 92.00p 9550
05/11/2018 92.00p 92.00p 92.00p 92.00p 2600
02/11/2018 92.00p 92.00p 91.51p 92.00p 7660
01/11/2018 92.00p 92.00p 92.00p 92.00p 4750
31/10/2018 91.25p 92.00p 91.25p 92.00p 21430
30/10/2018 91.25p 91.25p 91.01p 91.25p 10010
29/10/2018 91.25p 91.25p 91.25p 91.25p 0
26/10/2018 91.25p 91.25p 91.00p 91.25p 1000
25/10/2018 91.25p 91.25p 91.01p 91.25p 3330
24/10/2018 91.50p 91.50p 91.47p 91.50p 810
23/10/2018 92.00p 92.00p 91.50p 91.50p 7470
22/10/2018 92.00p 92.00p 91.51p 92.00p 6630
19/10/2018 92.25p 92.25p 92.00p 92.00p 12000
18/10/2018 92.25p 92.25p 92.05p 92.25p 190
17/10/2018 92.25p 92.25p 91.55p 92.25p 2280
16/10/2018 93.50p 93.50p 91.50p 92.25p 12000
15/10/2018 94.00p 94.00p 93.00p 93.50p 23450
12/10/2018 94.00p 94.00p 94.00p 94.00p 0
11/10/2018 97.50p 97.56p 93.50p 94.00p 37290
10/10/2018 98.50p 98.50p 96.00p 97.50p 30290
09/10/2018 100.00p 100.00p 98.00p 98.50p 28320
08/10/2018 100.00p 100.00p 100.00p 100.00p 37500
05/10/2018 100.00p 100.30p 100.00p 100.00p 1000
04/10/2018 100.00p 100.30p 100.00p 100.00p 12420
03/10/2018 100.00p 100.30p 99.15p 100.00p 1880
02/10/2018 100.00p 100.00p 99.02p 100.00p 200
01/10/2018 100.00p 100.00p 99.15p 100.00p 4330
28/09/2018 100.00p 100.00p 100.00p 100.00p 0
27/09/2018 100.00p 100.00p 99.00p 100.00p 3060
26/09/2018 99.50p 101.00p 99.00p 100.00p 25900
25/09/2018 99.50p 99.50p 99.00p 99.50p 7490
24/09/2018 99.50p 99.65p 99.00p 99.50p 7380
21/09/2018 101.00p 101.00p 100.00p 100.50p 20790
20/09/2018 101.50p 101.50p 101.00p 101.00p 0
19/09/2018 101.50p 101.50p 101.50p 101.50p 0
18/09/2018 101.50p 101.50p 101.00p 101.50p 4970
17/09/2018 102.00p 102.00p 101.10p 101.50p 15000
14/09/2018 102.00p 102.00p 101.10p 102.00p 1710
13/09/2018 102.00p 102.00p 102.00p 102.00p 2500
12/09/2018 102.00p 102.30p 101.02p 102.00p 26150
11/09/2018 102.00p 102.00p 102.00p 102.00p 0
10/09/2018 102.00p 102.50p 102.00p 102.00p 22710
07/09/2018 102.50p 102.50p 100.50p 102.00p 16720
06/09/2018 102.50p 102.50p 102.00p 102.50p 12620
05/09/2018 102.50p 102.50p 102.00p 102.50p 5040
04/09/2018 102.50p 102.50p 102.00p 102.50p 125040
03/09/2018 102.50p 102.80p 102.00p 102.50p 10110
31/08/2018 102.50p 102.50p 102.00p 102.50p 50
30/08/2018 102.50p 102.80p 102.00p 102.50p 22560
29/08/2018 102.50p 102.50p 102.00p 102.50p 41160
28/08/2018 102.50p 102.80p 102.01p 102.50p 14830
24/08/2018 102.50p 102.80p 102.01p 102.50p 15070
23/08/2018 102.50p 102.90p 102.01p 102.50p 7990
22/08/2018 102.50p 102.90p 102.01p 102.50p 1300
21/08/2018 104.00p 105.00p 103.00p 103.00p 31750
20/08/2018 104.00p 105.00p 103.75p 104.00p 125570
17/08/2018 101.00p 105.97p 101.00p 104.00p 128900
16/08/2018 99.50p 99.50p 98.25p 99.50p 6040
15/08/2018 99.50p 99.50p 98.03p 99.50p 6790
14/08/2018 99.50p 99.50p 98.00p 99.50p 27200
13/08/2018 99.50p 99.50p 98.07p 99.50p 16530
10/08/2018 99.50p 101.00p 98.20p 99.50p 12840
09/08/2018 99.50p 99.50p 99.50p 99.50p 990
08/08/2018 99.50p 99.50p 98.75p 99.50p 10000
07/08/2018 99.50p 99.50p 99.50p 99.50p 4010
06/08/2018 99.50p 99.65p 98.75p 99.50p 6640
03/08/2018 99.50p 99.65p 98.75p 99.50p 10340
02/08/2018 99.50p 100.85p 98.75p 99.50p 2590
01/08/2018 100.00p 100.00p 98.00p 99.50p 7830
31/07/2018 100.50p 100.50p 99.00p 100.00p 22610
30/07/2018 102.00p 102.90p 100.00p 100.50p 34830
27/07/2018 102.00p 102.00p 101.00p 102.00p 34850
26/07/2018 103.00p 103.00p 98.50p 102.00p 33890

*Close Price adjusted for both dividends and splits