Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/04/2016 77.00p 80.25p 76.75p 77.00p 39130
18/04/2016 76.75p 78.00p 76.75p 76.75p 269610
15/04/2016 76.75p 77.00p 76.50p 76.75p 204690
14/04/2016 77.25p 77.50p 76.75p 76.75p 52390
13/04/2016 76.75p 78.00p 76.50p 77.25p 155040
12/04/2016 74.85p 78.00p 74.70p 76.75p 108150
11/04/2016 74.75p 74.85p 74.50p 74.85p 20510
08/04/2016 74.75p 74.89p 74.50p 74.75p 8420
07/04/2016 76.25p 76.25p 73.39p 74.70p 9350
06/04/2016 76.25p 77.25p 74.00p 76.25p 20000
05/04/2016 76.25p 76.25p 76.23p 76.25p 20000
04/04/2016 76.25p 77.00p 74.00p 76.25p 3400
01/04/2016 76.75p 76.75p 74.00p 76.25p 54450
31/03/2016 76.75p 76.75p 76.50p 76.75p 0
30/03/2016 76.50p 77.00p 76.50p 76.50p 51400
29/03/2016 77.25p 77.25p 76.50p 76.50p 28920
24/03/2016 77.25p 77.25p 77.00p 77.25p 1000
23/03/2016 78.25p 78.50p 77.00p 77.25p 18100
22/03/2016 78.25p 78.25p 78.25p 78.25p 2220
21/03/2016 78.25p 78.40p 74.00p 78.25p 3810
18/03/2016 78.75p 78.75p 78.00p 78.25p 70580
17/03/2016 78.75p 78.80p 78.50p 78.75p 36310
16/03/2016 79.00p 79.00p 78.25p 78.75p 4740
15/03/2016 79.50p 79.50p 78.10p 79.00p 149530
14/03/2016 79.50p 79.50p 79.49p 79.50p 2040
11/03/2016 79.50p 79.50p 79.20p 79.50p 6110
10/03/2016 79.75p 79.75p 79.50p 79.50p 1570
09/03/2016 80.25p 80.25p 79.50p 79.75p 790
08/03/2016 80.62p 83.25p 79.70p 80.25p 30700
07/03/2016 80.62p 80.62p 79.50p 80.62p 7830
04/03/2016 80.62p 80.62p 80.25p 80.62p 1230
03/03/2016 80.62p 82.50p 80.25p 80.62p 1730
02/03/2016 80.62p 80.62p 79.75p 80.62p 16250
01/03/2016 80.62p 80.62p 80.00p 80.62p 6230
29/02/2016 80.62p 80.62p 80.50p 80.62p 150
26/02/2016 80.62p 80.62p 80.00p 80.62p 9950
25/02/2016 80.62p 80.62p 80.25p 80.62p 3050
24/02/2016 80.62p 80.62p 79.00p 80.62p 12720
23/02/2016 80.62p 80.62p 79.50p 80.62p 34510
22/02/2016 80.62p 80.65p 80.25p 80.62p 9400
19/02/2016 80.00p 81.00p 80.00p 80.62p 96830
18/02/2016 80.00p 80.00p 79.50p 80.00p 20
17/02/2016 80.00p 83.25p 79.01p 80.00p 16970
16/02/2016 79.75p 80.00p 79.50p 80.00p 5090
15/02/2016 79.75p 79.75p 79.50p 79.75p 22540
12/02/2016 79.75p 79.75p 79.50p 79.75p 31100
11/02/2016 80.50p 80.50p 79.10p 79.75p 44220
10/02/2016 80.50p 80.50p 80.00p 80.50p 180
09/02/2016 80.50p 81.00p 80.05p 80.50p 41670
08/02/2016 80.50p 80.50p 80.00p 80.50p 67320
05/02/2016 79.50p 85.00p 79.20p 80.50p 256100
04/02/2016 79.50p 79.60p 78.97p 79.50p 24000
03/02/2016 79.50p 79.50p 79.10p 79.50p 5000
02/02/2016 79.50p 79.50p 79.00p 79.50p 1300
01/02/2016 79.50p 79.50p 79.00p 79.50p 610
29/01/2016 79.50p 79.50p 79.20p 79.50p 10000
28/01/2016 79.50p 79.50p 78.00p 79.50p 92570
27/01/2016 79.50p 79.50p 77.50p 79.50p 22420
26/01/2016 79.25p 79.25p 75.00p 79.25p 1000
25/01/2016 79.25p 79.25p 75.00p 79.25p 0
22/01/2016 79.25p 79.25p 79.25p 79.25p 0
21/01/2016 79.25p 79.25p 79.25p 79.25p 0
20/01/2016 80.50p 80.50p 77.00p 79.25p 27610
19/01/2016 80.50p 80.50p 80.50p 80.50p 0
18/01/2016 80.50p 82.00p 79.00p 80.50p 10000
15/01/2016 81.00p 81.00p 80.00p 80.50p 4250
14/01/2016 81.75p 81.75p 80.20p 81.00p 7950
13/01/2016 82.50p 82.50p 80.00p 81.50p 9250
12/01/2016 82.50p 83.00p 80.00p 82.50p 170
11/01/2016 82.50p 82.50p 82.00p 82.50p 1730
08/01/2016 82.50p 82.65p 80.00p 82.50p 6630
07/01/2016 82.50p 82.50p 81.80p 82.50p 9330
06/01/2016 82.50p 82.50p 82.00p 82.50p 1090
05/01/2016 82.50p 82.50p 82.00p 82.50p 8080
04/01/2016 82.50p 82.50p 82.11p 82.50p 26780
31/12/2015 82.50p 82.50p 82.00p 82.50p 6250
30/12/2015 83.75p 83.75p 82.22p 82.50p 8250
29/12/2015 83.75p 83.75p 83.75p 83.75p 0
24/12/2015 83.75p 83.75p 83.75p 83.75p 0
23/12/2015 83.75p 83.75p 80.00p 83.75p 210
22/12/2015 83.75p 83.75p 83.00p 83.75p 350
21/12/2015 83.75p 83.75p 80.00p 83.75p 3500
18/12/2015 83.75p 83.75p 83.20p 83.75p 4860
17/12/2015 83.75p 84.00p 80.00p 83.75p 4580
16/12/2015 83.75p 83.75p 82.70p 83.75p 2140
15/12/2015 83.75p 83.75p 83.00p 83.75p 7120
14/12/2015 83.75p 83.75p 83.00p 83.75p 7200
11/12/2015 83.75p 83.75p 83.00p 83.75p 10160
10/12/2015 83.75p 83.75p 83.00p 83.75p 3010
09/12/2015 83.75p 83.75p 82.50p 83.75p 3370
08/12/2015 83.75p 83.75p 80.00p 83.75p 1250
07/12/2015 83.75p 83.75p 80.00p 83.75p 14310
04/12/2015 83.75p 83.75p 80.00p 83.75p 7510
03/12/2015 83.75p 83.99p 83.16p 83.75p 17500
02/12/2015 83.75p 83.75p 82.00p 83.75p 25020
01/12/2015 83.75p 83.75p 83.16p 83.75p 960
30/11/2015 83.75p 83.75p 83.00p 83.75p 670
27/11/2015 84.00p 84.00p 83.00p 83.75p 2850
26/11/2015 84.00p 84.00p 80.00p 84.00p 30
25/11/2015 84.00p 84.00p 83.00p 84.00p 1230
24/11/2015 84.00p 84.70p 83.00p 84.00p 21490
23/11/2015 84.00p 84.00p 83.00p 84.00p 2260
20/11/2015 84.00p 84.00p 83.50p 84.00p 21170
19/11/2015 83.25p 84.80p 83.25p 84.00p 5800
18/11/2015 83.25p 83.50p 80.00p 83.25p 10930
17/11/2015 83.00p 85.00p 83.00p 83.25p 72360
16/11/2015 83.00p 84.00p 83.00p 83.00p 3820
13/11/2015 83.00p 83.00p 83.00p 83.00p 4030
12/11/2015 83.00p 83.80p 82.50p 83.00p 7000
11/11/2015 82.75p 83.80p 82.50p 83.00p 11000
10/11/2015 83.25p 83.25p 80.00p 82.75p 4000
09/11/2015 83.75p 84.00p 83.10p 83.25p 17110
06/11/2015 83.75p 83.75p 83.75p 83.75p 0
05/11/2015 83.75p 83.75p 83.00p 83.75p 34060
04/11/2015 85.25p 86.40p 80.00p 83.75p 48840
03/11/2015 85.00p 85.25p 83.50p 85.25p 150
02/11/2015 85.25p 86.50p 83.21p 85.25p 9310
30/10/2015 81.75p 83.75p 81.20p 83.75p 6570
29/10/2015 80.25p 85.00p 80.25p 81.75p 17720
28/10/2015 80.00p 82.00p 77.50p 80.25p 22090
27/10/2015 79.75p 81.20p 78.50p 80.00p 21170
26/10/2015 79.75p 79.75p 77.00p 79.75p 110
23/10/2015 79.75p 79.75p 77.00p 79.75p 1080
22/10/2015 79.75p 81.90p 77.00p 79.75p 11720
21/10/2015 79.75p 81.50p 77.00p 79.75p 1670
20/10/2015 79.75p 79.75p 77.00p 79.75p 200
19/10/2015 78.50p 80.00p 77.00p 79.75p 10050
16/10/2015 78.50p 79.50p 77.00p 78.50p 15990
15/10/2015 78.50p 78.50p 77.00p 78.50p 90
14/10/2015 78.00p 78.50p 77.00p 78.50p 150
13/10/2015 78.50p 78.50p 77.00p 78.50p 5000
12/10/2015 78.50p 78.50p 77.10p 78.50p 5100
09/10/2015 78.50p 78.50p 77.10p 78.50p 680
08/10/2015 78.50p 78.74p 77.10p 78.50p 90800
07/10/2015 78.50p 78.50p 77.10p 78.50p 5000
06/10/2015 78.50p 79.00p 75.00p 78.50p 8750
05/10/2015 78.50p 80.00p 77.00p 78.50p 8810
02/10/2015 78.50p 78.50p 77.00p 78.50p 50
01/10/2015 78.50p 78.50p 77.00p 78.50p 6780
30/09/2015 79.75p 79.75p 75.00p 78.50p 200
29/09/2015 78.50p 78.50p 75.00p 78.50p 9360
28/09/2015 78.50p 78.50p 78.50p 78.50p 0
25/09/2015 78.00p 78.50p 75.00p 78.50p 90
24/09/2015 78.75p 78.75p 77.30p 78.50p 4170
23/09/2015 78.75p 79.72p 77.70p 78.75p 9050
22/09/2015 78.75p 79.50p 77.60p 78.75p 2390
21/09/2015 78.75p 79.72p 78.75p 78.75p 500
18/09/2015 78.75p 78.75p 77.50p 78.75p 590
17/09/2015 78.75p 79.72p 78.75p 78.75p 3700
16/09/2015 78.75p 79.72p 77.73p 78.75p 15040
15/09/2015 78.75p 78.75p 77.50p 78.75p 3150
14/09/2015 78.75p 78.75p 77.88p 78.75p 3100
11/09/2015 80.00p 80.00p 77.88p 78.75p 5160
10/09/2015 78.00p 79.56p 77.50p 78.75p 7000
09/09/2015 78.00p 78.00p 77.60p 78.00p 6450
08/09/2015 78.00p 78.00p 75.00p 78.00p 880
07/09/2015 78.00p 78.00p 76.00p 78.00p 26020
04/09/2015 78.00p 78.00p 78.00p 78.00p 0
03/09/2015 77.50p 80.00p 77.30p 78.00p 12330
02/09/2015 77.50p 77.50p 75.00p 77.50p 118050
01/09/2015 77.50p 77.50p 76.50p 77.50p 5030
28/08/2015 77.50p 77.50p 76.60p 77.50p 30
27/08/2015 77.50p 77.50p 75.00p 77.50p 5000
26/08/2015 77.50p 77.50p 75.00p 77.50p 62770
25/08/2015 75.75p 77.50p 75.10p 77.50p 14840
24/08/2015 78.00p 79.00p 74.00p 75.75p 75160
21/08/2015 78.00p 81.00p 76.50p 78.00p 8260
20/08/2015 78.00p 78.00p 75.00p 78.00p 10
19/08/2015 78.00p 78.00p 76.75p 78.00p 590
18/08/2015 77.00p 80.00p 75.00p 78.00p 55010
17/08/2015 77.00p 79.50p 75.50p 77.00p 2300
14/08/2015 82.00p 83.00p 75.00p 77.00p 22120
13/08/2015 85.00p 85.00p 79.92p 82.00p 28000
12/08/2015 85.00p 85.00p 81.00p 85.00p 42210
11/08/2015 85.00p 85.00p 80.00p 85.00p 6510
10/08/2015 85.00p 85.00p 80.00p 85.00p 53070
07/08/2015 85.00p 86.90p 80.10p 85.00p 5290
06/08/2015 83.50p 84.70p 82.50p 82.50p 16985
05/08/2015 87.00p 87.50p 82.00p 83.50p 41397
04/08/2015 88.50p 89.60p 85.00p 87.00p 29442
03/08/2015 84.00p 89.45p 84.00p 88.50p 120469
31/07/2015 86.00p 86.00p 83.50p 84.00p 14789
30/07/2015 82.50p 87.30p 82.50p 86.00p 46027
29/07/2015 83.50p 90.00p 82.32p 82.50p 49302
28/07/2015 86.50p 87.00p 81.00p 83.50p 30790
27/07/2015 87.50p 87.50p 85.00p 86.50p 75866
24/07/2015 86.50p 95.00p 85.00p 87.50p 167117
23/07/2015 87.50p 89.50p 85.00p 86.50p 263653
22/07/2015 95.00p 99.00p 87.10p 87.50p 264984
21/07/2015 100.00p 100.00p 90.00p 95.00p 65321
20/07/2015 80.00p 100.00p 80.00p 100.00p 143064
17/07/2015 85.00p 87.00p 81.75p 85.00p 14707
16/07/2015 85.00p 85.00p 85.00p 85.00p 0
15/07/2015 85.00p 85.00p 84.00p 85.00p 7366
14/07/2015 85.00p 85.00p 80.00p 85.00p 3002
13/07/2015 75.00p 85.00p 75.00p 85.00p 83714
10/07/2015 75.00p 80.00p 74.00p 75.00p 5470
09/07/2015 75.00p 75.00p 74.00p 75.00p 57
08/07/2015 75.00p 77.50p 73.00p 75.00p 908
07/07/2015 75.00p 75.00p 73.00p 75.00p 6665

*Close Price adjusted for both dividends and splits