Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
06/07/2015 75.00p 80.00p 75.00p 75.00p 0
03/07/2015 75.00p 75.00p 72.68p 75.00p 25000
02/07/2015 75.00p 75.00p 75.00p 75.00p 1297
01/07/2015 75.00p 75.00p 75.00p 75.00p 50
30/06/2015 75.00p 75.00p 75.00p 75.00p 2707
29/06/2015 75.00p 75.00p 75.00p 75.00p 2600
26/06/2015 75.00p 80.00p 75.00p 75.00p 37510
25/06/2015 75.00p 80.00p 75.00p 75.00p 13750
24/06/2015 75.00p 80.00p 75.00p 75.00p 1721
23/06/2015 75.00p 79.80p 75.00p 75.00p 121514
22/06/2015 77.50p 77.60p 75.00p 75.00p 195905
19/06/2015 77.50p 77.50p 77.50p 77.50p 0
18/06/2015 77.50p 77.50p 77.50p 77.50p 0
17/06/2015 77.50p 80.00p 75.00p 77.50p 0
16/06/2015 77.50p 78.70p 76.20p 77.50p 6713
15/06/2015 77.50p 77.50p 77.50p 77.50p 0
12/06/2015 77.50p 77.50p 77.50p 77.50p 0
11/06/2015 77.50p 80.00p 75.00p 77.50p 0
10/06/2015 77.50p 77.50p 77.02p 77.50p 7306
09/06/2015 77.50p 79.65p 76.38p 77.50p 3868
08/06/2015 15,000.00p 16,000.00p 15,000.00p 15,500.00p 19
05/06/2015 14,000.00p 15,920.00p 14,000.00p 15,000.00p 53
04/06/2015 14,000.00p 14,760.00p 14,000.00p 14,000.00p 58
03/06/2015 14,000.00p 14,800.00p 14,000.00p 14,000.00p 199
02/06/2015 14,000.00p 14,320.00p 13,600.00p 14,000.00p 26
01/06/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
29/05/2015 14,000.00p 14,200.00p 13,600.00p 14,000.00p 94
28/05/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 25
27/05/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
26/05/2015 14,000.00p 14,880.00p 14,000.00p 14,000.00p 362
22/05/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
21/05/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
20/05/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
19/05/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
18/05/2015 13,500.00p 14,000.00p 13,500.00p 14,000.00p 19
15/05/2015 13,500.00p 13,729.60p 13,500.00p 13,500.00p 28
14/05/2015 13,500.00p 13,600.00p 13,500.00p 13,500.00p 53
13/05/2015 13,500.00p 13,520.00p 13,500.00p 13,500.00p 0
12/05/2015 13,500.00p 13,600.00p 13,500.00p 13,500.00p 0
11/05/2015 13,500.00p 13,520.00p 13,500.00p 13,500.00p 28
08/05/2015 13,500.00p 13,500.00p 13,455.20p 13,500.00p 44
07/05/2015 13,500.00p 13,500.00p 13,000.00p 13,500.00p 1
06/05/2015 13,500.00p 13,500.00p 13,450.40p 13,500.00p 1
05/05/2015 13,500.00p 13,500.00p 13,450.40p 13,500.00p 15
01/05/2015 13,500.00p 13,784.40p 13,000.00p 13,500.00p 54
30/04/2015 14,000.00p 14,000.00p 13,220.00p 13,500.00p 1
29/04/2015 14,000.00p 14,000.00p 13,220.00p 14,000.00p 4
28/04/2015 14,000.00p 14,000.00p 13,000.00p 14,000.00p 100
27/04/2015 13,500.00p 15,000.00p 13,500.00p 14,000.00p 52
24/04/2015 12,500.00p 13,600.00p 12,500.00p 13,500.00p 174
23/04/2015 13,000.00p 13,000.00p 12,500.00p 12,500.00p 69
22/04/2015 13,000.00p 13,000.00p 12,000.00p 13,000.00p 367
21/04/2015 13,000.00p 13,400.00p 11,415.60p 12,500.00p 449
20/04/2015 14,000.00p 15,000.00p 13,400.00p 14,000.00p 17
17/04/2015 14,000.00p 14,300.00p 13,400.00p 14,000.00p 2
16/04/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
15/04/2015 14,000.00p 14,000.00p 13,400.00p 14,000.00p 5
14/04/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
13/04/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
10/04/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
09/04/2015 14,000.00p 14,400.00p 14,000.00p 14,000.00p 69
08/04/2015 14,000.00p 14,400.00p 13,210.40p 14,000.00p 84
07/04/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
02/04/2015 14,000.00p 14,400.00p 13,200.00p 14,000.00p 30
01/04/2015 14,000.00p 14,000.00p 13,280.00p 14,000.00p 0
31/03/2015 14,000.00p 14,600.00p 13,050.40p 14,000.00p 50
30/03/2015 14,000.00p 14,000.00p 13,200.00p 14,000.00p 27
27/03/2015 14,500.00p 14,500.00p 14,000.00p 14,000.00p 8
26/03/2015 14,500.00p 14,730.00p 14,000.00p 14,500.00p 179
25/03/2015 14,500.00p 16,000.00p 14,000.00p 14,500.00p 128
24/03/2015 14,500.00p 14,500.00p 14,024.80p 14,500.00p 1
23/03/2015 15,000.00p 15,000.00p 14,000.00p 14,500.00p 19
20/03/2015 14,500.00p 15,000.00p 14,500.00p 15,000.00p 10
19/03/2015 14,500.00p 14,500.00p 14,352.00p 14,500.00p 10
18/03/2015 14,500.00p 16,000.00p 14,500.00p 14,500.00p 0
17/03/2015 14,500.00p 14,500.00p 14,220.00p 14,500.00p 8
16/03/2015 14,500.00p 14,800.00p 14,220.00p 14,500.00p 11
13/03/2015 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
12/03/2015 14,500.00p 14,844.00p 14,500.00p 14,500.00p 11
11/03/2015 14,500.00p 14,500.00p 14,124.80p 14,500.00p 2
10/03/2015 15,500.00p 15,500.00p 14,480.00p 14,500.00p 28
09/03/2015 15,500.00p 15,500.00p 14,200.00p 15,500.00p 50
06/03/2015 15,500.00p 15,780.00p 15,260.00p 15,500.00p 14
05/03/2015 16,500.00p 16,500.00p 15,200.00p 15,500.00p 37
04/03/2015 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
03/03/2015 16,300.00p 16,500.00p 16,000.00p 16,500.00p 0
02/03/2015 16,300.00p 16,300.00p 16,000.00p 16,300.00p 39
27/02/2015 16,500.00p 16,600.00p 16,015.20p 16,300.00p 63
26/02/2015 16,500.00p 16,500.00p 16,040.00p 16,500.00p 7
25/02/2015 16,500.00p 16,500.00p 16,025.00p 16,500.00p 0
24/02/2015 16,500.00p 16,770.00p 16,320.00p 16,500.00p 13
23/02/2015 17,000.00p 17,000.00p 16,300.00p 16,500.00p 55
20/02/2015 16,500.00p 17,000.00p 16,400.00p 17,000.00p 0
19/02/2015 17,000.00p 17,000.00p 16,500.00p 16,500.00p 25
18/02/2015 17,000.00p 17,000.00p 16,620.00p 17,000.00p 27
17/02/2015 17,500.00p 17,500.00p 16,600.00p 17,000.00p 59
16/02/2015 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
13/02/2015 18,000.00p 18,000.00p 16,400.00p 17,500.00p 78
12/02/2015 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
11/02/2015 18,000.00p 18,000.00p 16,540.00p 18,000.00p 0
10/02/2015 18,000.00p 18,000.00p 16,540.00p 18,000.00p 8
09/02/2015 18,000.00p 18,000.00p 16,508.00p 18,000.00p 0
06/02/2015 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
05/02/2015 18,000.00p 18,000.00p 16,504.00p 18,000.00p 3
04/02/2015 18,000.00p 18,000.00p 16,508.00p 18,000.00p 0
03/02/2015 18,000.00p 18,000.00p 16,508.00p 18,000.00p 13
02/02/2015 18,000.00p 18,000.00p 16,500.00p 18,000.00p 117
30/01/2015 18,000.00p 18,000.00p 16,480.00p 18,000.00p 0
29/01/2015 18,000.00p 18,000.00p 16,480.00p 18,000.00p 0
28/01/2015 18,000.00p 18,000.00p 16,420.00p 18,000.00p 23
27/01/2015 18,000.00p 18,000.00p 16,400.00p 18,000.00p 3
26/01/2015 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
23/01/2015 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
22/01/2015 18,000.00p 18,000.00p 16,600.00p 18,000.00p 56
21/01/2015 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
20/01/2015 18,000.00p 18,000.00p 16,600.00p 18,000.00p 2
19/01/2015 18,000.00p 18,000.00p 16,520.00p 18,000.00p 7
16/01/2015 18,000.00p 18,000.00p 16,400.00p 18,000.00p 15
15/01/2015 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
14/01/2015 18,000.00p 18,000.00p 16,336.00p 18,000.00p 39
13/01/2015 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
12/01/2015 18,000.00p 18,000.00p 16,320.00p 18,000.00p 2
09/01/2015 18,000.00p 18,000.00p 16,320.00p 18,000.00p 2
08/01/2015 18,000.00p 18,000.00p 16,000.00p 18,000.00p 8
07/01/2015 18,000.00p 18,000.00p 16,302.00p 18,000.00p 1
06/01/2015 17,000.00p 20,000.00p 16,200.00p 18,000.00p 101
05/01/2015 17,000.00p 17,000.00p 16,200.00p 17,000.00p 1
02/01/2015 17,000.00p 17,000.00p 16,200.00p 17,000.00p 0
31/12/2014 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
30/12/2014 17,000.00p 17,464.00p 16,000.00p 17,000.00p 102
29/12/2014 17,000.00p 17,000.00p 16,200.00p 17,000.00p 3
24/12/2014 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
23/12/2014 17,000.00p 18,000.00p 16,200.00p 17,000.00p 0
22/12/2014 17,000.00p 17,000.00p 16,660.00p 17,000.00p 41
19/12/2014 17,000.00p 18,000.00p 16,680.00p 17,000.00p 25
18/12/2014 17,000.00p 17,000.00p 16,680.00p 17,000.00p 3
17/12/2014 17,500.00p 17,500.00p 16,620.00p 17,000.00p 38
16/12/2014 17,500.00p 17,500.00p 16,620.00p 17,500.00p 0
15/12/2014 17,500.00p 17,500.00p 16,600.00p 17,500.00p 7
12/12/2014 18,500.00p 18,500.00p 16,000.00p 17,500.00p 78
11/12/2014 18,500.00p 18,500.00p 17,600.00p 18,500.00p 4
10/12/2014 18,500.00p 18,500.00p 17,450.00p 18,500.00p 0
09/12/2014 18,500.00p 18,500.00p 18,500.00p 18,500.00p 0
08/12/2014 18,500.00p 19,400.00p 17,000.00p 18,500.00p 39
05/12/2014 18,500.00p 18,500.00p 18,500.00p 18,500.00p 0
04/12/2014 18,500.00p 19,624.80p 18,500.00p 18,500.00p 1
03/12/2014 18,500.00p 18,500.00p 17,600.00p 18,500.00p 1
02/12/2014 18,500.00p 18,500.00p 17,600.00p 18,500.00p 0
01/12/2014 18,500.00p 18,500.00p 17,450.00p 18,500.00p 16
28/11/2014 18,500.00p 18,500.00p 17,450.00p 18,500.00p 6
27/11/2014 18,500.00p 18,500.00p 17,200.00p 18,500.00p 0

*Close Price adjusted for both dividends and splits