Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
29/06/2016 77.50p 78.00p 77.00p 77.50p 219610
28/06/2016 79.00p 79.00p 77.00p 77.50p 120150
27/06/2016 78.25p 80.00p 76.50p 79.00p 357640
24/06/2016 78.25p 78.80p 77.25p 78.25p 108080
23/06/2016 79.00p 79.00p 77.50p 79.00p 23060
22/06/2016 77.75p 78.20p 77.00p 78.00p 60870
21/06/2016 77.75p 77.75p 76.80p 77.75p 5080
20/06/2016 77.75p 77.75p 77.75p 77.75p 0
17/06/2016 77.75p 77.75p 76.80p 77.75p 6310
16/06/2016 77.75p 77.75p 77.75p 77.75p 0
15/06/2016 78.25p 78.25p 77.00p 77.75p 2900
14/06/2016 78.50p 78.50p 76.00p 78.25p 25010
13/06/2016 78.50p 78.50p 78.00p 78.50p 100
10/06/2016 78.50p 78.50p 78.00p 78.50p 6570
09/06/2016 78.50p 78.50p 77.25p 78.50p 1000
08/06/2016 78.50p 78.50p 78.50p 78.50p 0
07/06/2016 78.75p 78.75p 78.00p 78.50p 1170
06/06/2016 78.75p 78.75p 78.10p 78.75p 6750
03/06/2016 78.75p 78.75p 78.50p 78.75p 1420
02/06/2016 78.75p 78.75p 78.50p 78.75p 2270
01/06/2016 78.75p 78.75p 78.50p 78.75p 30
31/05/2016 78.75p 78.75p 78.00p 78.75p 3990
27/05/2016 79.25p 79.25p 78.50p 78.75p 690
26/05/2016 79.25p 79.25p 78.35p 79.25p 9610
25/05/2016 79.25p 79.25p 78.50p 79.25p 3740
24/05/2016 79.25p 79.25p 78.50p 79.25p 550
23/05/2016 79.25p 79.25p 78.50p 79.25p 4510
20/05/2016 79.25p 79.47p 78.50p 79.25p 12730
19/05/2016 79.25p 79.47p 79.25p 79.25p 4870
18/05/2016 79.25p 79.40p 78.56p 79.25p 16620
17/05/2016 79.25p 79.47p 78.50p 79.25p 2150
16/05/2016 79.25p 79.25p 78.56p 79.25p 2650
13/05/2016 79.25p 79.25p 78.56p 79.25p 5830
12/05/2016 79.25p 79.25p 78.50p 79.25p 7210
11/05/2016 79.75p 79.75p 78.56p 79.25p 65730
10/05/2016 79.75p 80.74p 79.75p 79.75p 26610
09/05/2016 79.25p 79.25p 78.65p 79.25p 620
06/05/2016 79.25p 79.85p 78.65p 79.25p 10010
05/05/2016 79.25p 79.25p 78.65p 79.25p 40
04/05/2016 79.50p 79.50p 78.66p 79.25p 220
03/05/2016 79.50p 79.50p 79.10p 79.50p 1230
29/04/2016 79.50p 79.90p 79.50p 79.50p 52500
28/04/2016 79.50p 79.75p 79.00p 79.50p 21150
27/04/2016 79.25p 79.85p 79.00p 79.50p 9130
26/04/2016 79.25p 80.00p 78.50p 79.25p 12920
25/04/2016 78.75p 82.50p 78.65p 79.25p 107120
22/04/2016 78.75p 78.75p 78.75p 78.75p 0
21/04/2016 77.25p 79.00p 76.75p 78.75p 53800
20/04/2016 77.00p 77.50p 76.80p 77.25p 214970
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

*Close Price adjusted for both dividends and splits