Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
25/07/2018 103.00p 104.00p 103.00p 103.00p 16900
24/07/2018 103.00p 103.70p 102.00p 103.00p 14930
23/07/2018 103.00p 104.00p 102.75p 103.00p 52020
20/07/2018 103.00p 104.00p 102.75p 103.00p 31800
19/07/2018 103.50p 103.50p 102.50p 103.00p 24950
18/07/2018 103.00p 104.00p 102.00p 103.50p 12870
17/07/2018 102.50p 104.00p 102.00p 103.00p 18180
16/07/2018 101.50p 104.00p 101.50p 102.50p 35880
13/07/2018 100.50p 102.00p 100.50p 101.50p 23860
12/07/2018 100.50p 100.90p 100.25p 100.50p 81480
11/07/2018 99.50p 100.50p 99.50p 100.50p 11900
10/07/2018 99.50p 99.50p 99.50p 99.50p 0
09/07/2018 98.50p 100.00p 98.50p 99.50p 24220
06/07/2018 98.50p 100.00p 98.50p 98.50p 27550
05/07/2018 98.50p 99.00p 98.50p 98.50p 75310
04/07/2018 99.00p 101.00p 99.00p 99.00p 52930
03/07/2018 99.00p 100.00p 98.11p 99.00p 76260
02/07/2018 99.00p 100.00p 98.10p 99.00p 61140
29/06/2018 100.00p 100.50p 99.00p 99.00p 139070
28/06/2018 100.00p 100.90p 99.00p 100.00p 54730
27/06/2018 99.50p 101.50p 98.20p 100.00p 54390
26/06/2018 96.25p 101.00p 96.25p 99.50p 68410
25/06/2018 96.25p 96.50p 96.25p 96.25p 24100
22/06/2018 96.25p 96.28p 96.25p 96.25p 400
21/06/2018 96.25p 96.50p 96.00p 96.25p 23160
20/06/2018 96.00p 96.49p 96.00p 96.25p 19220
19/06/2018 95.75p 96.45p 95.50p 96.00p 9020
18/06/2018 95.00p 95.50p 94.50p 95.50p 81260
15/06/2018 95.00p 95.00p 94.38p 95.00p 188130
14/06/2018 94.75p 95.00p 94.69p 95.00p 113100
13/06/2018 94.00p 94.75p 94.00p 94.50p 166130
12/06/2018 94.00p 94.00p 93.00p 94.00p 7910
11/06/2018 94.00p 94.00p 93.36p 94.00p 65830
08/06/2018 94.00p 94.00p 93.30p 94.00p 236030
07/06/2018 94.00p 94.00p 93.25p 94.00p 14810
06/06/2018 93.75p 94.00p 93.40p 94.00p 54580
05/06/2018 93.75p 94.00p 92.63p 93.75p 206980
04/06/2018 93.50p 94.00p 92.59p 93.75p 17630
01/06/2018 92.75p 93.50p 92.10p 93.50p 98960
31/05/2018 93.50p 94.00p 92.05p 93.50p 353710
30/05/2018 93.50p 93.50p 92.05p 93.50p 206030
29/05/2018 93.50p 93.50p 92.00p 93.50p 112000
25/05/2018 93.50p 94.00p 92.00p 93.50p 4260
24/05/2018 93.50p 94.00p 92.00p 93.50p 182090
23/05/2018 93.50p 93.50p 90.50p 92.00p 167700
22/05/2018 91.75p 94.25p 91.75p 93.50p 35070
21/05/2018 86.25p 93.00p 86.25p 91.75p 184150
18/05/2018 84.25p 87.00p 84.25p 86.00p 1655040
17/05/2018 84.25p 85.00p 84.25p 84.25p 53110
16/05/2018 84.25p 85.00p 84.00p 84.25p 36990
15/05/2018 84.00p 85.00p 83.70p 84.25p 18370
14/05/2018 84.00p 85.00p 83.51p 84.00p 47940
11/05/2018 84.00p 84.80p 83.50p 84.00p 3840
10/05/2018 84.00p 84.80p 83.50p 84.00p 3360
09/05/2018 84.00p 84.80p 83.50p 84.00p 33040
08/05/2018 84.00p 84.80p 83.50p 84.00p 17120
04/05/2018 84.00p 84.00p 83.50p 84.00p 30
03/05/2018 84.00p 84.00p 83.50p 84.00p 10
02/05/2018 84.00p 84.00p 84.00p 84.00p 100000
01/05/2018 84.00p 85.00p 83.48p 84.00p 20150
30/04/2018 82.75p 84.00p 82.75p 84.00p 23250
27/04/2018 82.75p 83.70p 82.03p 82.75p 16280
26/04/2018 82.75p 83.20p 82.00p 82.75p 26120
25/04/2018 82.75p 83.00p 82.75p 82.75p 188840
24/04/2018 82.75p 82.75p 82.75p 82.75p 48280
23/04/2018 82.75p 83.12p 81.67p 82.75p 37070
20/04/2018 82.75p 82.75p 82.75p 82.75p 0
19/04/2018 82.75p 83.04p 82.75p 82.75p 13500
18/04/2018 83.00p 83.04p 82.14p 83.00p 76600
17/04/2018 83.00p 83.05p 83.00p 83.00p 29000
16/04/2018 82.75p 83.07p 81.51p 83.00p 42050
13/04/2018 82.75p 83.08p 81.51p 82.75p 14450

*Close Price adjusted for both dividends and splits