Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/01/2018 84.75p 85.43p 84.00p 85.00p 8590
25/01/2018 84.50p 84.75p 83.90p 84.75p 32750
24/01/2018 84.00p 84.50p 83.00p 84.50p 85500
23/01/2018 84.00p 84.00p 83.20p 84.00p 2000
22/01/2018 84.25p 84.25p 82.50p 84.00p 23590
19/01/2018 83.75p 84.25p 82.00p 84.25p 6250
18/01/2018 83.00p 83.75p 82.50p 83.75p 14030
17/01/2018 83.00p 83.00p 83.00p 83.00p 0
16/01/2018 86.00p 86.00p 82.50p 83.00p 133320
15/01/2018 86.00p 86.00p 85.01p 86.00p 1630
12/01/2018 83.75p 86.00p 83.54p 86.00p 138590
11/01/2018 83.75p 83.75p 83.50p 83.75p 4000
10/01/2018 83.75p 83.75p 83.50p 83.75p 12410
09/01/2018 84.25p 84.25p 83.50p 83.75p 7610
08/01/2018 84.50p 84.50p 83.70p 84.25p 20850
05/01/2018 84.50p 84.50p 83.80p 84.50p 9850
04/01/2018 84.50p 84.50p 84.00p 84.50p 10460
03/01/2018 84.50p 84.50p 84.00p 84.50p 950
02/01/2018 84.50p 84.50p 83.48p 84.50p 31130
29/12/2017 84.50p 84.50p 84.50p 84.50p 0
28/12/2017 84.50p 84.50p 84.40p 84.50p 3140
27/12/2017 85.00p 85.00p 84.00p 84.50p 15990
22/12/2017 85.00p 85.00p 84.50p 85.00p 460
21/12/2017 85.00p 85.00p 84.80p 85.00p 8290
20/12/2017 85.50p 85.50p 85.00p 85.00p 12210
19/12/2017 85.70p 85.70p 85.07p 85.50p 70
18/12/2017 85.70p 85.70p 85.70p 85.70p 25000
15/12/2017 85.95p 85.95p 85.44p 85.70p 50
14/12/2017 86.45p 86.45p 81.00p 85.95p 11030
13/12/2017 86.45p 86.45p 86.45p 86.45p 15000
12/12/2017 86.45p 86.45p 85.63p 86.45p 7300
11/12/2017 86.25p 86.45p 85.80p 86.45p 8160
08/12/2017 85.60p 86.25p 85.40p 86.10p 25700
07/12/2017 85.60p 85.60p 85.40p 85.60p 8670
06/12/2017 85.60p 85.60p 85.40p 85.60p 1200
05/12/2017 85.30p 86.50p 85.30p 85.50p 5070
04/12/2017 85.30p 86.00p 85.20p 85.30p 10870
01/12/2017 84.45p 85.50p 84.45p 85.30p 8560
30/11/2017 84.45p 84.89p 84.45p 84.45p 12260
29/11/2017 83.75p 84.45p 83.00p 84.45p 12160
28/11/2017 83.75p 83.75p 83.00p 83.75p 10970
27/11/2017 83.75p 83.75p 83.00p 83.75p 12840
24/11/2017 83.75p 84.50p 83.00p 83.75p 34480
23/11/2017 83.75p 83.75p 83.00p 83.75p 6100
22/11/2017 83.75p 83.75p 83.00p 83.75p 7000
21/11/2017 83.50p 83.75p 83.00p 83.75p 2720
20/11/2017 83.50p 83.50p 82.51p 83.50p 16820
17/11/2017 83.50p 83.50p 83.00p 83.50p 470
16/11/2017 83.75p 83.75p 83.00p 83.50p 8000
15/11/2017 83.50p 83.50p 83.50p 83.50p 30
14/11/2017 83.50p 83.50p 83.00p 83.50p 96660
13/11/2017 83.50p 83.50p 83.00p 83.50p 1000
10/11/2017 83.50p 83.50p 82.50p 83.50p 1750
09/11/2017 83.70p 83.70p 83.00p 83.50p 70
08/11/2017 83.70p 83.70p 83.00p 83.70p 66130
07/11/2017 83.70p 83.88p 83.00p 83.70p 40130
06/11/2017 83.35p 83.90p 83.20p 83.70p 38090
03/11/2017 82.80p 83.48p 82.60p 83.35p 42420
02/11/2017 82.80p 83.00p 82.60p 82.80p 20060
01/11/2017 82.75p 83.00p 82.60p 82.80p 27740
31/10/2017 82.60p 82.75p 82.50p 82.75p 3880
30/10/2017 82.40p 83.00p 81.80p 82.40p 3930
27/10/2017 82.35p 83.00p 81.70p 82.40p 2870
26/10/2017 82.35p 82.35p 81.70p 82.35p 3640
25/10/2017 82.35p 82.35p 81.70p 82.35p 3130
24/10/2017 82.50p 82.50p 81.70p 82.35p 32230
23/10/2017 82.25p 82.90p 81.75p 82.50p 24450
20/10/2017 82.25p 82.50p 82.00p 82.25p 21140
19/10/2017 82.25p 83.00p 82.00p 82.25p 48270
18/10/2017 83.00p 83.30p 81.00p 82.25p 12910
17/10/2017 83.75p 83.75p 82.50p 83.00p 25190
16/10/2017 83.90p 83.90p 83.30p 83.75p 29250
13/10/2017 83.90p 83.90p 83.90p 83.90p 7150
12/10/2017 84.60p 84.60p 83.90p 83.90p 19590
11/10/2017 84.60p 84.60p 84.60p 84.60p 14250
10/10/2017 85.00p 85.10p 84.60p 84.60p 50000
09/10/2017 84.25p 85.00p 84.25p 85.00p 95410
06/10/2017 84.25p 84.50p 84.00p 84.25p 16990
05/10/2017 84.40p 84.40p 84.25p 84.25p 12000
04/10/2017 84.50p 84.80p 83.90p 84.40p 3090
03/10/2017 84.60p 84.60p 84.50p 84.50p 3170
02/10/2017 84.70p 85.10p 84.00p 84.60p 2130
29/09/2017 84.70p 84.70p 84.70p 84.70p 71120
28/09/2017 84.70p 84.70p 84.70p 84.70p 70
27/09/2017 84.70p 84.70p 84.70p 84.70p 0
26/09/2017 84.70p 84.70p 84.70p 84.70p 2230
25/09/2017 84.70p 84.70p 84.70p 84.70p 14050
22/09/2017 84.70p 84.70p 84.70p 84.70p 0
21/09/2017 84.70p 84.70p 84.70p 84.70p 2800
20/09/2017 84.60p 84.70p 84.60p 84.70p 13000
19/09/2017 84.60p 84.60p 84.60p 84.60p 6140
18/09/2017 84.60p 84.60p 84.60p 84.60p 12190
15/09/2017 84.60p 84.60p 84.60p 84.60p 25200
14/09/2017 84.60p 84.60p 84.60p 84.60p 12070
13/09/2017 84.50p 84.60p 84.50p 84.60p 15180
12/09/2017 84.50p 84.50p 84.50p 84.50p 0
11/09/2017 84.50p 84.50p 84.50p 84.50p 12030
08/09/2017 84.50p 84.50p 84.50p 84.50p 0
07/09/2017 84.50p 84.50p 84.50p 84.50p 6810
06/09/2017 84.50p 84.50p 84.50p 84.50p 3000
05/09/2017 84.50p 85.00p 84.00p 84.50p 5500
04/09/2017 84.50p 85.00p 84.00p 84.50p 9900
01/09/2017 84.50p 84.50p 84.50p 84.50p 14050
31/08/2017 85.25p 85.25p 84.50p 84.50p 125250
30/08/2017 86.65p 86.65p 85.25p 85.25p 11200
29/08/2017 87.80p 87.80p 86.65p 86.65p 25460
25/08/2017 88.60p 88.60p 87.30p 87.80p 54380
24/08/2017 88.60p 88.60p 88.60p 88.60p 3840
23/08/2017 89.10p 89.10p 88.60p 88.60p 35910
22/08/2017 89.10p 89.10p 89.10p 89.10p 5160
21/08/2017 89.10p 89.10p 89.10p 89.10p 6060
18/08/2017 89.20p 89.20p 89.10p 89.10p 1750
17/08/2017 89.20p 89.20p 89.20p 89.20p 2500
16/08/2017 89.25p 89.25p 89.20p 89.20p 6490
15/08/2017 89.20p 89.25p 89.20p 89.25p 17720
14/08/2017 89.20p 89.20p 89.20p 89.20p 1760
11/08/2017 89.40p 89.40p 89.20p 89.20p 23840
10/08/2017 89.60p 89.60p 89.40p 89.40p 8110
09/08/2017 89.60p 89.60p 89.60p 89.60p 15710
08/08/2017 89.80p 89.80p 89.60p 89.60p 30320
07/08/2017 89.80p 89.80p 89.80p 89.80p 6210
04/08/2017 89.80p 89.80p 89.80p 89.80p 10180
03/08/2017 89.80p 89.80p 89.80p 89.80p 3320
02/08/2017 89.80p 89.90p 89.80p 89.80p 14720
01/08/2017 90.10p 90.10p 89.90p 89.90p 6700
31/07/2017 90.50p 90.50p 90.10p 90.10p 26770
28/07/2017 90.50p 90.50p 90.50p 90.50p 20500
27/07/2017 90.50p 90.50p 90.50p 90.50p 11300
26/07/2017 90.50p 90.50p 90.50p 90.50p 4670
25/07/2017 90.50p 90.50p 90.50p 90.50p 2180
24/07/2017 92.00p 92.00p 90.50p 90.50p 17580
21/07/2017 92.00p 92.00p 92.00p 92.00p 11280
20/07/2017 92.00p 92.00p 92.00p 92.00p 0
19/07/2017 92.00p 92.00p 92.00p 92.00p 2220
18/07/2017 92.50p 92.50p 92.00p 92.00p 59690
17/07/2017 92.50p 92.50p 92.50p 92.50p 14700
14/07/2017 92.85p 92.85p 92.50p 92.50p 21030
13/07/2017 92.85p 92.85p 92.85p 92.85p 128820
12/07/2017 92.85p 92.85p 92.85p 92.85p 39250
11/07/2017 92.85p 92.85p 92.85p 92.85p 233140
10/07/2017 92.85p 92.85p 92.85p 92.85p 35010
07/07/2017 93.10p 92.85p 92.85p 92.85p 24570
06/07/2017 92.85p 92.85p 92.85p 92.85p 110120
05/07/2017 92.85p 92.85p 92.85p 92.85p 27700
04/07/2017 93.10p 93.10p 92.85p 92.85p 344110
03/07/2017 93.00p 93.10p 93.00p 93.10p 37430
30/06/2017 93.00p 93.00p 93.00p 93.00p 28770
29/06/2017 91.00p 93.00p 91.00p 93.00p 199210
28/06/2017 91.10p 91.10p 91.00p 91.00p 26040
27/06/2017 91.00p 91.00p 91.00p 91.00p 40
26/06/2017 91.00p 91.00p 91.00p 91.00p 1350
23/06/2017 91.00p 91.00p 91.00p 91.00p 56450
22/06/2017 91.00p 91.50p 91.00p 91.00p 0
21/06/2017 90.85p 91.50p 90.85p 91.50p 0
20/06/2017 90.75p 91.60p 90.75p 90.85p 0
19/06/2017 90.50p 90.75p 90.50p 90.75p 0
16/06/2017 90.50p 92.20p 90.50p 90.50p 92000
15/06/2017 90.50p 91.10p 89.10p 90.50p 39660
14/06/2017 90.50p 91.10p 89.00p 90.50p 4820
13/06/2017 90.50p 90.50p 89.10p 90.50p 5000
12/06/2017 90.50p 91.50p 89.00p 90.50p 25730
09/06/2017 92.00p 92.00p 88.00p 90.50p 31970
08/06/2017 92.00p 92.00p 90.00p 92.00p 13710
07/06/2017 92.00p 92.00p 92.00p 92.00p 0
06/06/2017 91.75p 93.50p 90.78p 92.00p 32380
05/06/2017 91.75p 93.50p 90.20p 91.75p 56770
02/06/2017 91.75p 92.49p 90.75p 91.75p 340
01/06/2017 91.50p 92.50p 90.60p 91.75p 88250
31/05/2017 87.50p 93.00p 87.50p 91.50p 147480
30/05/2017 87.50p 87.50p 86.00p 87.50p 24290
26/05/2017 87.50p 89.00p 86.52p 87.50p 15380
25/05/2017 86.25p 88.50p 86.25p 87.50p 50240
24/05/2017 86.00p 87.00p 86.00p 86.25p 32710
23/05/2017 85.50p 86.00p 85.50p 86.00p 2940
22/05/2017 85.50p 86.00p 85.00p 85.50p 37210
19/05/2017 85.50p 86.00p 85.25p 85.50p 23490
18/05/2017 85.50p 85.90p 83.50p 85.50p 14250
17/05/2017 85.50p 85.50p 85.24p 85.50p 2100
16/05/2017 85.50p 85.88p 85.20p 85.50p 27440
15/05/2017 85.50p 85.90p 85.10p 85.50p 14950
12/05/2017 85.50p 85.80p 85.10p 85.50p 30780
11/05/2017 85.50p 86.00p 85.00p 85.50p 25970
10/05/2017 85.50p 85.70p 85.00p 85.50p 18140
09/05/2017 85.50p 85.60p 85.00p 85.50p 21920
08/05/2017 85.50p 85.88p 83.50p 85.50p 32740
05/05/2017 85.75p 85.75p 81.50p 85.50p 28610
04/05/2017 85.75p 85.86p 85.50p 85.75p 81370
03/05/2017 85.75p 85.90p 83.50p 85.75p 12240
02/05/2017 85.75p 86.00p 85.00p 85.75p 97220
28/04/2017 85.75p 85.75p 85.50p 85.75p 25570
27/04/2017 85.25p 85.75p 85.12p 85.75p 73330
26/04/2017 85.75p 85.75p 84.50p 85.25p 31500
25/04/2017 87.00p 87.00p 85.00p 85.75p 107470
24/04/2017 87.00p 87.00p 86.00p 87.00p 15160
21/04/2017 87.00p 87.00p 86.00p 87.00p 12010
20/04/2017 86.75p 88.00p 86.00p 87.00p 33620
19/04/2017 86.75p 86.75p 85.60p 86.75p 10290
18/04/2017 86.75p 86.75p 85.51p 86.75p 1450
13/04/2017 86.75p 86.75p 85.50p 86.75p 75120
12/04/2017 86.75p 87.00p 85.70p 86.75p 60100

*Close Price adjusted for both dividends and splits