Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/04/2017 84.25p 87.20p 83.00p 86.50p 241330
10/04/2017 84.25p 84.25p 83.10p 84.25p 10930
07/04/2017 84.25p 84.25p 83.10p 84.25p 67840
06/04/2017 84.25p 85.12p 82.50p 84.25p 33770
05/04/2017 82.50p 82.50p 81.50p 82.50p 5150
04/04/2017 82.50p 82.79p 81.50p 82.50p 44310
03/04/2017 83.25p 82.50p 82.50p 82.50p 0
31/03/2017 82.50p 82.80p 81.81p 82.50p 2190
30/03/2017 82.50p 82.80p 81.80p 82.50p 63150
29/03/2017 82.50p 82.80p 81.75p 82.50p 77630
28/03/2017 82.50p 82.80p 81.50p 82.50p 5430
27/03/2017 82.50p 82.50p 81.50p 82.50p 1330
24/03/2017 82.75p 82.75p 81.00p 82.50p 20700
23/03/2017 82.75p 83.00p 82.00p 82.75p 1210
22/03/2017 82.75p 82.75p 82.00p 82.75p 160
21/03/2017 82.75p 83.10p 82.00p 82.75p 5890
20/03/2017 82.75p 82.75p 82.00p 82.75p 3710
17/03/2017 82.75p 83.13p 82.70p 82.75p 25590
16/03/2017 82.75p 82.75p 82.75p 82.75p 60000
15/03/2017 82.50p 82.75p 82.00p 82.75p 41720
14/03/2017 82.50p 82.50p 82.11p 82.50p 17930
13/03/2017 82.50p 82.80p 82.10p 82.50p 38320
10/03/2017 83.00p 83.00p 82.01p 82.50p 10350
09/03/2017 83.00p 83.49p 82.01p 83.00p 7220
08/03/2017 83.00p 83.50p 82.01p 83.00p 21470
07/03/2017 83.00p 83.00p 82.00p 83.00p 16410
06/03/2017 82.75p 83.00p 81.52p 83.00p 6290
03/03/2017 83.00p 83.00p 81.00p 82.75p 57140
02/03/2017 83.00p 83.00p 82.00p 83.00p 10350
01/03/2017 83.00p 83.00p 82.00p 83.00p 4360
28/02/2017 82.50p 83.00p 82.00p 83.00p 50740
27/02/2017 82.25p 82.48p 81.50p 82.25p 33350
24/02/2017 82.25p 82.25p 82.25p 82.25p 0
23/02/2017 82.00p 82.26p 81.50p 82.25p 17300
22/02/2017 82.25p 82.90p 81.10p 81.75p 4430
21/02/2017 82.25p 82.25p 81.10p 82.25p 8730
20/02/2017 82.25p 83.33p 81.00p 82.25p 12110
17/02/2017 82.50p 82.99p 81.02p 82.25p 50670
16/02/2017 82.75p 83.50p 81.02p 82.50p 7090
15/02/2017 82.75p 83.90p 81.01p 82.75p 112230
14/02/2017 82.75p 83.95p 81.00p 82.75p 35960
13/02/2017 82.75p 84.46p 81.00p 82.75p 40080
10/02/2017 82.75p 82.75p 81.00p 82.75p 4810
09/02/2017 82.25p 84.40p 81.10p 82.75p 3290
08/02/2017 81.05p 82.75p 80.75p 82.75p 20500
07/02/2017 81.05p 82.50p 81.05p 81.05p 870
06/02/2017 81.05p 82.50p 81.05p 81.05p 118590
03/02/2017 81.60p 82.97p 80.51p 81.05p 30030
02/02/2017 81.60p 83.49p 80.51p 81.60p 5120
01/02/2017 81.60p 83.49p 80.51p 81.60p 1530
31/01/2017 81.55p 83.60p 81.55p 81.60p 20000
30/01/2017 80.05p 81.80p 80.00p 81.55p 29880
27/01/2017 80.05p 80.05p 79.20p 80.05p 48310
26/01/2017 80.75p 80.75p 79.61p 80.05p 9500
25/01/2017 80.75p 81.18p 79.76p 80.75p 14830
24/01/2017 80.75p 80.75p 80.00p 80.75p 5470
23/01/2017 80.50p 81.49p 80.00p 80.75p 16380
20/01/2017 80.75p 82.49p 79.60p 80.50p 87290
19/01/2017 81.00p 82.00p 79.51p 80.75p 28470
18/01/2017 79.75p 79.96p 79.75p 79.75p 87520
17/01/2017 79.50p 80.87p 79.00p 79.75p 1040
16/01/2017 79.50p 80.80p 78.51p 79.50p 7990
13/01/2017 79.50p 80.50p 78.03p 79.50p 12790
12/01/2017 79.50p 79.50p 78.00p 79.50p 4150
11/01/2017 79.50p 80.80p 78.00p 79.50p 16000
10/01/2017 79.50p 79.50p 78.00p 79.50p 2580
09/01/2017 79.25p 79.50p 77.61p 79.50p 13350
06/01/2017 79.75p 81.40p 77.50p 80.25p 68740
05/01/2017 79.75p 81.50p 77.60p 79.75p 7310
04/01/2017 80.00p 82.00p 78.00p 79.75p 20760
03/01/2017 77.75p 80.90p 77.55p 80.00p 55260
30/12/2016 77.75p 79.46p 77.75p 77.75p 130
29/12/2016 77.75p 78.97p 77.75p 77.75p 10000
28/12/2016 77.50p 78.97p 76.00p 77.75p 1230
23/12/2016 77.50p 77.50p 77.00p 77.50p 6100
22/12/2016 77.50p 77.50p 76.50p 77.50p 0
21/12/2016 77.50p 78.90p 77.02p 77.50p 33840
20/12/2016 77.50p 77.50p 77.01p 77.50p 840560
19/12/2016 77.50p 77.50p 77.00p 77.50p 6980
16/12/2016 77.50p 78.97p 77.50p 77.50p 2000
15/12/2016 77.50p 78.70p 76.66p 77.50p 1250
14/12/2016 77.50p 77.50p 76.99p 77.25p 5240
13/12/2016 77.25p 78.79p 77.25p 77.50p 17520
12/12/2016 77.25p 78.80p 76.66p 77.25p 18950
09/12/2016 77.25p 78.97p 76.50p 77.25p 3000
08/12/2016 77.25p 79.00p 77.25p 77.25p 520
07/12/2016 77.75p 79.00p 77.25p 77.25p 720
06/12/2016 77.75p 77.80p 76.00p 77.75p 94420
05/12/2016 77.75p 78.74p 76.50p 77.75p 25490
02/12/2016 77.75p 77.75p 76.50p 77.75p 4540
01/12/2016 77.75p 77.75p 76.50p 77.75p 1500
30/11/2016 77.75p 78.80p 76.50p 77.75p 4320
29/11/2016 78.00p 78.00p 77.75p 77.75p 0
28/11/2016 75.25p 79.30p 74.55p 78.00p 79810
25/11/2016 75.25p 76.50p 75.25p 75.25p 21790
24/11/2016 75.25p 75.25p 74.11p 75.25p 40
23/11/2016 75.25p 75.25p 75.25p 75.25p 0
22/11/2016 75.25p 75.25p 74.10p 75.25p 3850
21/11/2016 75.25p 75.90p 74.10p 75.25p 11820
18/11/2016 75.25p 75.25p 74.00p 75.25p 5440
17/11/2016 75.50p 75.50p 74.10p 75.25p 27170
16/11/2016 75.50p 75.50p 75.50p 75.50p 0
15/11/2016 76.25p 76.25p 75.00p 75.50p 1160
14/11/2016 75.75p 76.00p 73.10p 75.50p 32680
11/11/2016 75.00p 75.80p 75.00p 75.75p 26550
10/11/2016 76.50p 76.50p 75.00p 75.00p 21500
09/11/2016 74.00p 77.40p 73.00p 76.50p 27550
08/11/2016 79.00p 79.00p 74.50p 76.25p 11190
07/11/2016 79.25p 79.25p 78.50p 79.25p 2650
04/11/2016 79.25p 80.00p 78.30p 79.25p 13470
03/11/2016 80.00p 80.00p 78.80p 79.25p 4120
02/11/2016 80.00p 80.00p 79.90p 80.00p 10000
01/11/2016 79.75p 80.00p 78.60p 80.00p 2540
31/10/2016 79.25p 80.50p 78.50p 79.75p 15750
28/10/2016 79.25p 79.25p 78.61p 79.25p 650
27/10/2016 80.50p 80.50p 78.50p 79.25p 52480
26/10/2016 81.00p 81.00p 80.50p 80.50p 15090
25/10/2016 81.00p 81.00p 80.50p 81.00p 580
24/10/2016 81.00p 81.00p 80.50p 81.00p 12840
21/10/2016 81.25p 81.25p 80.00p 81.00p 18650
20/10/2016 81.75p 81.75p 80.00p 81.25p 4150
19/10/2016 81.75p 81.75p 80.10p 81.75p 8590
18/10/2016 81.75p 81.75p 80.00p 81.75p 3780
17/10/2016 82.00p 82.00p 80.00p 81.75p 9900
14/10/2016 82.00p 82.00p 81.20p 82.00p 12100
13/10/2016 82.00p 82.00p 81.00p 82.00p 3060
12/10/2016 82.00p 82.00p 81.20p 82.00p 1700
11/10/2016 82.00p 82.00p 81.20p 82.00p 3590
10/10/2016 82.00p 82.00p 81.00p 82.00p 20890
07/10/2016 81.00p 82.00p 80.65p 82.00p 33650
06/10/2016 81.00p 81.50p 80.00p 81.00p 33750
05/10/2016 81.50p 81.50p 80.49p 81.00p 16590
04/10/2016 81.50p 81.50p 80.05p 81.50p 1220
03/10/2016 81.50p 81.50p 80.00p 81.50p 26250
30/09/2016 81.50p 81.50p 81.00p 81.50p 120
29/09/2016 81.50p 81.50p 80.00p 81.50p 5500
28/09/2016 82.25p 82.25p 80.00p 82.00p 13680
27/09/2016 83.00p 83.00p 81.00p 82.25p 17330
26/09/2016 84.75p 84.75p 81.00p 83.00p 34320
23/09/2016 84.75p 84.75p 83.50p 84.75p 880
22/09/2016 84.75p 84.75p 83.50p 84.75p 17970
21/09/2016 85.00p 85.00p 83.50p 84.75p 22670
20/09/2016 85.00p 85.00p 83.70p 85.00p 3090
19/09/2016 85.00p 85.00p 84.10p 85.00p 440
16/09/2016 85.00p 85.00p 84.10p 85.00p 2280
15/09/2016 85.00p 86.19p 85.00p 85.00p 4840
14/09/2016 85.00p 85.00p 83.50p 85.00p 5920
13/09/2016 85.00p 86.19p 84.10p 85.00p 1980
12/09/2016 85.00p 86.50p 83.65p 85.00p 42140
09/09/2016 85.00p 86.05p 84.10p 85.00p 330
08/09/2016 85.00p 85.00p 85.00p 85.00p 0
07/09/2016 85.00p 86.05p 84.10p 85.00p 8330
06/09/2016 85.00p 86.10p 83.76p 85.00p 26420
05/09/2016 86.00p 86.20p 84.25p 85.00p 35370
02/09/2016 86.75p 86.75p 84.50p 86.00p 9590
01/09/2016 86.75p 86.75p 85.80p 86.75p 19700
31/08/2016 86.75p 86.75p 85.75p 86.75p 2330
30/08/2016 86.75p 86.95p 85.50p 86.75p 13910
26/08/2016 86.75p 87.00p 85.75p 86.75p 25310
25/08/2016 86.75p 87.45p 85.75p 86.75p 6020
24/08/2016 85.50p 87.45p 85.50p 86.75p 112050
23/08/2016 83.50p 86.25p 83.50p 85.50p 87210
22/08/2016 83.75p 84.85p 82.50p 83.50p 70170
19/08/2016 83.75p 84.50p 83.03p 83.75p 25560
18/08/2016 83.75p 84.50p 83.50p 83.75p 17500
17/08/2016 83.75p 84.75p 83.03p 83.75p 28830
16/08/2016 83.50p 84.50p 83.50p 83.75p 36940
15/08/2016 83.50p 84.40p 82.61p 83.50p 12900
12/08/2016 83.50p 84.40p 83.50p 83.50p 14710
11/08/2016 83.50p 84.85p 82.20p 83.50p 80510
10/08/2016 84.00p 87.50p 82.15p 83.50p 175620
09/08/2016 77.00p 85.96p 76.50p 84.00p 200490
08/08/2016 77.00p 77.00p 76.50p 77.00p 76520
05/08/2016 77.00p 77.00p 75.80p 77.00p 40920
04/08/2016 77.00p 77.00p 76.20p 77.00p 100
03/08/2016 77.00p 77.00p 76.20p 77.00p 7840
02/08/2016 77.00p 77.00p 76.20p 77.00p 3430
01/08/2016 77.00p 77.20p 77.00p 77.00p 7500
29/07/2016 77.50p 77.50p 76.00p 77.00p 73290
28/07/2016 77.50p 77.50p 76.25p 77.50p 39050
27/07/2016 77.50p 77.50p 77.00p 77.50p 5000
26/07/2016 77.50p 77.50p 77.20p 77.50p 15000
25/07/2016 77.50p 77.50p 77.20p 77.50p 15730
22/07/2016 77.00p 77.50p 77.00p 77.50p 19420
21/07/2016 77.50p 77.50p 77.00p 77.50p 640
20/07/2016 77.50p 77.50p 77.00p 77.50p 3630
19/07/2016 77.50p 77.50p 76.00p 77.50p 10000
18/07/2016 77.50p 77.50p 77.00p 77.50p 17000
15/07/2016 77.50p 77.50p 77.00p 77.50p 7630
14/07/2016 77.50p 77.50p 77.00p 77.50p 109540
13/07/2016 77.50p 77.50p 77.00p 77.50p 26840
12/07/2016 77.50p 77.50p 77.10p 77.50p 21420
11/07/2016 77.50p 77.50p 77.00p 77.50p 33890
08/07/2016 77.50p 77.50p 77.00p 77.50p 3590
07/07/2016 77.50p 77.50p 77.00p 77.50p 24450
06/07/2016 77.50p 77.50p 76.50p 77.50p 92820
05/07/2016 77.50p 77.80p 77.02p 77.50p 16360
04/07/2016 77.50p 78.00p 77.50p 77.50p 57660
01/07/2016 77.50p 77.75p 77.00p 77.50p 57330
30/06/2016 77.50p 77.77p 77.00p 77.50p 25420

*Close Price adjusted for both dividends and splits