Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/08/2022 139.00p 142.50p 135.60p 139.00p 28570
09/08/2022 139.00p 141.00p 139.00p 139.00p 10000
08/08/2022 139.00p 141.00p 135.15p 139.00p 12760
05/08/2022 139.00p 139.00p 135.15p 139.00p 920
04/08/2022 139.00p 141.15p 135.10p 139.00p 2030
03/08/2022 139.00p 141.20p 134.00p 139.00p 33680
02/08/2022 139.00p 141.35p 136.70p 139.00p 15030
01/08/2022 139.00p 141.40p 136.60p 139.00p 7290
29/07/2022 139.00p 141.40p 139.00p 139.00p 2820
28/07/2022 139.00p 140.00p 136.60p 139.00p 5070
27/07/2022 139.00p 140.00p 136.20p 139.00p 2280
26/07/2022 138.00p 140.00p 138.00p 139.00p 2310
25/07/2022 138.00p 139.20p 138.00p 138.00p 3590
22/07/2022 138.00p 138.00p 134.50p 138.00p 11340
21/07/2022 138.00p 139.73p 138.00p 138.00p 10730
20/07/2022 138.00p 139.73p 138.00p 138.00p 7000
19/07/2022 138.00p 138.00p 136.10p 138.00p 4000
18/07/2022 138.00p 139.60p 135.30p 138.00p 25500
15/07/2022 137.00p 138.40p 134.50p 137.00p 20190
14/07/2022 137.00p 138.70p 134.67p 137.00p 33250
13/07/2022 139.00p 139.00p 134.00p 137.00p 7820
12/07/2022 139.00p 139.00p 136.50p 139.00p 3500
11/07/2022 139.00p 139.00p 134.00p 139.00p 62850
08/07/2022 139.00p 142.90p 139.00p 139.00p 16780
07/07/2022 139.00p 142.90p 137.90p 139.00p 36490
06/07/2022 139.00p 143.30p 139.00p 139.00p 10130
05/07/2022 139.00p 143.30p 137.82p 139.00p 1940
04/07/2022 139.00p 143.50p 137.61p 139.00p 55420
01/07/2022 139.00p 143.50p 137.50p 139.00p 17390
30/06/2022 138.50p 144.00p 135.00p 139.00p 80010
29/06/2022 138.50p 143.00p 136.40p 138.50p 7020
28/06/2022 137.00p 143.00p 137.00p 138.50p 15640
27/06/2022 137.00p 139.40p 135.50p 137.00p 29950
24/06/2022 137.00p 138.40p 135.01p 137.00p 12720
23/06/2022 137.00p 137.00p 135.01p 137.00p 17520
22/06/2022 137.00p 137.00p 137.00p 137.00p 0
21/06/2022 137.00p 137.00p 134.30p 137.50p 13950
20/06/2022 137.00p 140.00p 134.50p 137.50p 44640
17/06/2022 137.00p 137.00p 137.00p 137.00p 3930
16/06/2022 137.00p 137.20p 134.00p 137.00p 14260
15/06/2022 137.00p 137.70p 135.00p 137.00p 28420
14/06/2022 137.00p 137.70p 134.30p 137.00p 59800
13/06/2022 138.50p 139.70p 134.00p 137.00p 177060
10/06/2022 138.00p 140.90p 136.00p 139.50p 91230
09/06/2022 138.50p 138.50p 135.92p 138.00p 42330
08/06/2022 140.00p 140.00p 138.50p 138.50p 0
07/06/2022 140.00p 140.00p 137.00p 140.00p 15000
06/06/2022 140.00p 140.00p 137.00p 140.00p 30170
01/06/2022 140.00p 140.00p 137.00p 140.00p 10
31/05/2022 140.00p 140.00p 137.00p 140.00p 10
30/05/2022 140.00p 140.00p 137.00p 140.00p 1510
27/05/2022 140.00p 140.00p 137.00p 140.00p 11320
26/05/2022 140.00p 141.44p 137.00p 140.00p 760
25/05/2022 140.00p 140.00p 137.00p 140.00p 4160
24/05/2022 140.00p 140.00p 137.00p 140.00p 23940
23/05/2022 140.00p 140.00p 138.20p 140.00p 12970
20/05/2022 140.00p 140.00p 138.20p 140.00p 1830
19/05/2022 140.00p 140.00p 137.50p 140.00p 3020
18/05/2022 140.00p 140.00p 138.20p 140.00p 10
17/05/2022 139.50p 140.00p 138.20p 140.00p 1800
16/05/2022 139.50p 139.50p 136.00p 139.50p 10190
13/05/2022 139.50p 139.50p 136.10p 139.50p 4810
12/05/2022 139.50p 139.50p 135.00p 139.50p 34070
11/05/2022 140.50p 140.50p 137.00p 140.00p 1680
10/05/2022 140.50p 140.50p 137.00p 140.50p 21370
09/05/2022 141.00p 141.40p 137.00p 140.50p 22860
06/05/2022 141.00p 141.00p 138.00p 141.00p 7250
05/05/2022 140.50p 141.40p 137.70p 141.00p 78580
04/05/2022 141.00p 141.40p 138.60p 141.00p 40240
03/05/2022 141.00p 141.00p 138.60p 141.00p 8880
29/04/2022 141.00p 141.00p 138.60p 141.00p 59460
28/04/2022 140.50p 144.00p 138.50p 141.00p 6510
27/04/2022 140.50p 140.50p 137.20p 140.50p 500
26/04/2022 140.50p 140.50p 139.38p 140.50p 750
25/04/2022 141.50p 141.50p 137.00p 140.50p 36870
22/04/2022 141.50p 142.40p 139.33p 141.50p 29650
21/04/2022 141.50p 141.50p 140.90p 141.50p 10770
20/04/2022 141.50p 142.90p 139.33p 141.50p 7020
19/04/2022 141.00p 141.50p 138.20p 141.50p 15790
14/04/2022 141.00p 141.00p 140.40p 141.00p 11790
13/04/2022 141.00p 141.00p 138.20p 141.00p 5260
12/04/2022 140.50p 141.00p 138.20p 141.00p 14830
11/04/2022 141.00p 141.00p 138.20p 141.00p 20610
08/04/2022 141.00p 141.00p 138.20p 141.00p 2180
07/04/2022 140.50p 141.30p 139.10p 141.00p 250230
06/04/2022 140.00p 140.28p 137.00p 139.00p 250550
05/04/2022 142.00p 142.00p 139.00p 141.00p 17450
04/04/2022 142.00p 142.00p 139.00p 142.00p 40910
01/04/2022 142.00p 142.00p 139.30p 142.00p 12970
31/03/2022 142.00p 142.00p 139.30p 142.00p 230
30/03/2022 142.00p 142.00p 139.30p 142.00p 3730
29/03/2022 142.00p 142.00p 139.48p 142.00p 7730
28/03/2022 142.00p 142.00p 142.00p 142.00p 0
25/03/2022 142.00p 142.00p 139.85p 142.00p 6360
24/03/2022 142.00p 142.00p 139.85p 142.00p 100
23/03/2022 142.00p 143.00p 139.85p 142.00p 79750
22/03/2022 141.50p 142.00p 139.73p 142.00p 2990
21/03/2022 140.50p 144.55p 138.07p 141.00p 85140
18/03/2022 140.50p 141.44p 135.00p 140.50p 12935270
17/03/2022 139.50p 140.50p 136.00p 140.50p 24230
16/03/2022 138.50p 139.50p 135.00p 139.50p 10950
15/03/2022 138.50p 138.50p 136.83p 138.50p 990
14/03/2022 138.50p 138.50p 136.47p 138.50p 9540
11/03/2022 138.50p 138.50p 136.41p 138.50p 10
10/03/2022 138.50p 141.65p 135.00p 138.50p 3480
09/03/2022 137.50p 141.65p 135.84p 138.50p 6100
08/03/2022 137.50p 137.50p 135.30p 137.50p 5110
07/03/2022 137.50p 139.75p 135.00p 137.50p 33290
04/03/2022 142.00p 142.00p 135.46p 139.50p 115880
03/03/2022 143.50p 143.50p 143.50p 143.50p 0
02/03/2022 143.50p 146.44p 140.16p 143.50p 3930
01/03/2022 143.50p 143.50p 140.00p 143.50p 28770
28/02/2022 143.50p 146.65p 140.07p 143.50p 20520
25/02/2022 142.50p 144.50p 140.07p 143.50p 24740
24/02/2022 142.50p 142.50p 140.00p 142.50p 21230
23/02/2022 144.50p 144.50p 144.50p 144.50p 0
22/02/2022 146.00p 146.00p 144.50p 144.50p 0
21/02/2022 146.50p 148.75p 146.00p 146.00p 5890
18/02/2022 146.50p 149.00p 146.20p 146.50p 16270
17/02/2022 146.50p 148.60p 146.25p 146.50p 7530
16/02/2022 146.50p 148.63p 146.11p 146.50p 11410
15/02/2022 147.00p 147.00p 145.60p 146.50p 26370
14/02/2022 147.00p 148.80p 146.00p 147.00p 12020
11/02/2022 149.00p 150.28p 147.00p 147.00p 17370
10/02/2022 150.00p 150.00p 148.00p 148.00p 0
09/02/2022 149.50p 154.40p 149.50p 150.00p 81330
08/02/2022 148.50p 150.00p 147.50p 149.00p 54450
07/02/2022 148.50p 150.00p 148.50p 148.50p 297060
04/02/2022 148.50p 150.00p 148.50p 148.50p 299010
03/02/2022 146.00p 149.25p 144.30p 148.50p 9090
02/02/2022 146.00p 148.70p 144.08p 146.00p 11260
01/02/2022 146.00p 148.80p 140.00p 146.00p 13930
31/01/2022 145.50p 149.40p 142.50p 146.00p 4570
28/01/2022 146.50p 149.91p 143.50p 145.50p 73440
27/01/2022 147.50p 147.50p 145.00p 146.50p 31330
26/01/2022 148.00p 148.00p 147.70p 148.00p 10
25/01/2022 149.00p 149.00p 145.00p 148.00p 1320
24/01/2022 149.00p 149.00p 147.00p 149.00p 332830
21/01/2022 149.00p 149.00p 147.00p 149.00p 221660
20/01/2022 149.00p 149.20p 147.15p 149.00p 23250
19/01/2022 149.00p 149.00p 147.10p 149.00p 18190
18/01/2022 149.00p 149.70p 147.50p 149.00p 7940
17/01/2022 149.00p 149.90p 147.00p 149.00p 17280
14/01/2022 149.00p 149.00p 147.00p 149.00p 23490
13/01/2022 150.50p 150.50p 147.00p 149.00p 51770
12/01/2022 153.50p 156.30p 150.00p 150.50p 78360
11/01/2022 149.00p 156.65p 147.00p 153.50p 64570
10/01/2022 147.00p 150.00p 144.00p 147.00p 282560
07/01/2022 141.50p 150.00p 138.00p 146.00p 557120
06/01/2022 141.00p 145.00p 141.00p 141.50p 52600
05/01/2022 141.00p 144.92p 141.00p 141.00p 14920
04/01/2022 141.00p 144.92p 140.20p 141.00p 46430
31/12/2021 140.50p 144.40p 139.60p 140.50p 30360
30/12/2021 140.50p 144.55p 139.20p 140.50p 65410
29/12/2021 140.50p 145.00p 139.01p 140.50p 64900
24/12/2021 140.50p 140.50p 140.50p 140.50p 0
23/12/2021 140.50p 145.00p 138.72p 140.50p 11980
22/12/2021 138.00p 143.00p 137.51p 139.50p 44290
21/12/2021 138.00p 140.00p 137.21p 138.00p 9150
20/12/2021 138.00p 140.00p 136.50p 137.50p 49690
17/12/2021 138.00p 140.00p 136.04p 138.00p 5170
16/12/2021 157.50p 157.50p 136.00p 138.50p 20540
15/12/2021 166.50p 169.00p 164.10p 166.50p 247130
14/12/2021 169.00p 169.30p 163.00p 166.50p 107700
13/12/2021 169.00p 169.80p 168.00p 169.00p 94240
10/12/2021 169.00p 170.00p 168.02p 169.00p 83370
09/12/2021 168.50p 170.00p 167.60p 169.00p 702640
08/12/2021 167.50p 170.00p 165.40p 168.00p 1036720
07/12/2021 167.50p 167.50p 163.50p 167.50p 163110
06/12/2021 166.00p 168.00p 166.00p 167.50p 54010
03/12/2021 163.50p 165.00p 161.33p 165.00p 297400
02/12/2021 164.50p 164.58p 161.00p 163.50p 495040
01/12/2021 162.50p 166.01p 159.47p 164.50p 97690
30/11/2021 162.50p 163.70p 161.32p 162.50p 88290
29/11/2021 162.50p 164.40p 161.10p 162.50p 31810
26/11/2021 159.00p 159.03p 155.00p 158.50p 19150
25/11/2021 159.00p 159.90p 157.44p 159.00p 52100
24/11/2021 159.00p 160.56p 157.44p 159.00p 74170
23/11/2021 158.00p 159.40p 155.36p 159.00p 111750
22/11/2021 158.00p 158.59p 155.36p 158.00p 84470
19/11/2021 158.50p 159.00p 153.00p 158.00p 114730
18/11/2021 161.00p 161.00p 156.00p 158.50p 88930
17/11/2021 160.50p 160.50p 160.00p 160.50p 324930
16/11/2021 164.00p 164.00p 159.00p 161.00p 76190
15/11/2021 168.00p 168.00p 163.00p 164.00p 68480
12/11/2021 168.50p 168.50p 165.00p 168.50p 17060
11/11/2021 171.00p 171.00p 166.50p 168.50p 37420
10/11/2021 174.50p 174.50p 168.00p 171.00p 68640
09/11/2021 181.50p 181.50p 174.00p 174.50p 73010
08/11/2021 182.00p 183.60p 177.00p 181.50p 70200
05/11/2021 181.50p 184.00p 179.06p 182.00p 99710
04/11/2021 181.00p 183.80p 179.30p 181.50p 79550
03/11/2021 181.00p 181.00p 178.60p 181.00p 16000
02/11/2021 181.00p 182.74p 179.20p 181.00p 43470
01/11/2021 180.50p 181.40p 179.15p 181.00p 18030
29/10/2021 180.50p 180.50p 178.84p 180.50p 4570
28/10/2021 180.50p 181.40p 178.59p 180.50p 9100
27/10/2021 180.50p 182.25p 178.50p 180.50p 53200
26/10/2021 180.50p 181.00p 178.80p 180.50p 58520
25/10/2021 180.50p 181.30p 178.30p 180.50p 94430

*Close Price adjusted for both dividends and splits