Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
22/10/2021 180.50p 181.40p 178.00p 180.50p 256430
21/10/2021 180.50p 180.50p 177.00p 180.50p 20780
20/10/2021 182.00p 182.30p 177.00p 178.00p 239050
19/10/2021 182.00p 183.30p 179.30p 182.00p 98010
18/10/2021 178.50p 184.00p 178.50p 181.50p 194220
15/10/2021 174.50p 180.00p 174.10p 178.00p 20360
14/10/2021 172.00p 177.90p 172.00p 174.50p 71180
13/10/2021 172.00p 172.00p 170.32p 172.00p 1120
12/10/2021 170.50p 174.90p 168.75p 172.00p 50010
11/10/2021 170.00p 170.75p 167.70p 170.50p 139990
08/10/2021 170.00p 170.40p 167.06p 170.00p 42590
07/10/2021 170.00p 172.94p 168.26p 170.00p 63790
06/10/2021 170.00p 171.80p 169.90p 170.00p 1440
05/10/2021 170.00p 173.00p 169.62p 170.00p 6120
04/10/2021 170.00p 170.50p 169.60p 170.00p 13010
01/10/2021 170.00p 171.00p 168.10p 170.00p 56550
30/09/2021 170.00p 171.00p 169.60p 170.00p 22910
29/09/2021 170.00p 170.00p 167.06p 170.00p 2890
28/09/2021 170.00p 170.95p 169.05p 170.00p 18700
27/09/2021 170.00p 171.80p 168.50p 170.00p 38800
24/09/2021 170.00p 170.48p 168.30p 170.00p 3650
23/09/2021 170.00p 172.00p 168.10p 170.00p 16790
22/09/2021 170.00p 170.95p 167.80p 170.00p 20750
21/09/2021 170.00p 171.50p 167.00p 170.00p 20210
20/09/2021 172.50p 173.50p 167.50p 170.00p 61920
17/09/2021 172.50p 175.00p 172.50p 172.50p 56060
16/09/2021 171.50p 175.00p 171.50p 172.50p 13860
15/09/2021 169.00p 173.00p 169.00p 171.50p 25370
14/09/2021 168.50p 170.00p 168.50p 169.00p 17290
13/09/2021 165.00p 169.00p 165.00p 168.50p 58600
10/09/2021 165.00p 168.00p 164.50p 165.00p 39790
09/09/2021 164.50p 167.31p 164.50p 165.00p 12850
08/09/2021 164.50p 167.30p 163.97p 164.50p 11040
07/09/2021 164.50p 166.00p 164.10p 164.50p 6150
06/09/2021 162.00p 164.50p 161.70p 164.50p 45570
03/09/2021 162.00p 163.00p 161.65p 162.00p 42060
02/09/2021 162.00p 162.50p 160.00p 162.00p 3940
01/09/2021 162.00p 163.20p 160.00p 162.00p 22150
31/08/2021 162.00p 163.27p 160.60p 162.00p 29410
27/08/2021 162.00p 164.00p 160.60p 162.00p 12480
26/08/2021 161.50p 163.00p 160.00p 162.00p 54780
25/08/2021 159.50p 163.40p 159.20p 161.50p 61750
24/08/2021 159.00p 159.76p 158.21p 159.00p 8760
23/08/2021 159.00p 159.80p 158.02p 159.00p 20910
20/08/2021 159.00p 159.00p 158.20p 159.00p 177350
19/08/2021 159.00p 161.00p 158.60p 159.00p 105440
18/08/2021 159.00p 159.98p 159.00p 159.00p 9970
17/08/2021 159.00p 159.30p 158.02p 159.00p 5810
16/08/2021 159.00p 159.30p 158.00p 159.00p 91490
13/08/2021 158.50p 159.00p 157.90p 159.00p 219000
12/08/2021 158.50p 158.50p 157.20p 158.50p 20590
11/08/2021 158.50p 158.50p 157.00p 158.50p 10470
10/08/2021 158.50p 158.50p 157.03p 158.50p 13280
09/08/2021 158.50p 158.50p 157.00p 158.50p 3810
06/08/2021 159.00p 159.00p 157.00p 158.50p 10970
05/08/2021 159.00p 159.00p 158.00p 159.00p 180
04/08/2021 159.00p 159.00p 158.00p 159.00p 2600
03/08/2021 159.00p 159.00p 158.02p 159.00p 53610
02/08/2021 158.50p 159.49p 152.92p 159.00p 75530
30/07/2021 158.50p 159.60p 157.03p 158.50p 50600
29/07/2021 158.50p 159.70p 157.04p 158.50p 28560
28/07/2021 156.00p 160.00p 156.00p 158.50p 140050
27/07/2021 156.00p 158.00p 155.50p 156.00p 3940
26/07/2021 156.00p 156.60p 154.04p 156.00p 6760
23/07/2021 156.00p 156.70p 154.04p 156.00p 28620
22/07/2021 156.00p 156.70p 156.00p 156.00p 19400
21/07/2021 157.00p 157.00p 152.50p 156.00p 30790
20/07/2021 161.00p 161.00p 155.00p 157.00p 14080
19/07/2021 161.00p 161.00p 158.00p 161.00p 13050
16/07/2021 162.00p 162.90p 159.00p 162.00p 11810
15/07/2021 163.00p 163.00p 160.00p 162.00p 11100
14/07/2021 165.00p 165.00p 160.00p 163.00p 35870
13/07/2021 165.00p 165.20p 164.02p 165.00p 48310
12/07/2021 165.00p 165.00p 164.16p 165.00p 35000
09/07/2021 165.50p 165.50p 164.15p 165.00p 21000
08/07/2021 165.50p 165.90p 164.15p 165.50p 2130
07/07/2021 166.00p 166.00p 164.44p 165.50p 40700
06/07/2021 166.50p 167.97p 164.44p 166.00p 4710
05/07/2021 166.50p 168.00p 165.00p 166.50p 90850
02/07/2021 166.50p 166.98p 166.50p 166.50p 18760
01/07/2021 166.50p 168.00p 166.50p 166.50p 22900
30/06/2021 166.50p 168.00p 166.50p 166.50p 5940
29/06/2021 166.50p 167.02p 166.50p 166.50p 3630
28/06/2021 162.50p 168.00p 162.50p 166.50p 48170
25/06/2021 161.00p 164.00p 161.00p 162.50p 29390
24/06/2021 153.00p 162.00p 153.00p 161.00p 82090
23/06/2021 152.50p 153.20p 152.50p 153.00p 11840
22/06/2021 152.00p 153.00p 152.00p 152.50p 5380
21/06/2021 152.00p 154.00p 151.95p 152.00p 30460
18/06/2021 150.00p 153.00p 149.84p 152.00p 26390
17/06/2021 150.00p 152.99p 149.81p 150.00p 540
16/06/2021 150.50p 153.00p 150.00p 150.00p 12000
15/06/2021 150.50p 153.00p 149.70p 150.50p 12820
14/06/2021 149.00p 153.00p 149.00p 150.50p 25520
11/06/2021 149.00p 151.00p 149.00p 149.00p 20620
10/06/2021 149.00p 151.00p 148.87p 149.00p 11710
09/06/2021 149.00p 150.40p 148.85p 149.00p 43070
08/06/2021 147.50p 150.50p 147.50p 149.00p 72990
07/06/2021 146.00p 147.00p 145.02p 147.00p 71470
04/06/2021 146.00p 146.50p 145.90p 146.00p 158390
03/06/2021 146.00p 146.00p 145.00p 146.00p 45200
02/06/2021 146.00p 146.00p 145.00p 146.00p 15570
01/06/2021 147.50p 147.50p 144.00p 146.50p 29920
28/05/2021 147.50p 148.50p 146.00p 147.50p 29740
27/05/2021 147.00p 148.55p 147.00p 147.50p 190290
26/05/2021 154.00p 154.00p 144.00p 147.00p 101850
25/05/2021 154.00p 154.50p 152.00p 154.00p 80790
24/05/2021 154.50p 155.90p 152.00p 154.00p 58310
21/05/2021 154.50p 154.50p 152.85p 154.50p 1000
20/05/2021 154.50p 156.49p 152.80p 154.50p 10180
19/05/2021 151.50p 154.72p 151.50p 154.50p 253600
18/05/2021 152.00p 152.00p 151.50p 151.50p 1310
17/05/2021 152.50p 152.50p 151.10p 152.00p 25350
14/05/2021 152.50p 152.50p 151.15p 152.50p 6910
13/05/2021 152.50p 152.50p 152.46p 152.50p 980
12/05/2021 153.00p 153.00p 151.04p 152.50p 31470
11/05/2021 153.00p 155.00p 150.00p 153.00p 63960
10/05/2021 152.50p 156.50p 152.22p 153.00p 56870
07/05/2021 152.00p 152.50p 150.05p 152.50p 21620
06/05/2021 152.00p 153.92p 151.74p 152.00p 11700
05/05/2021 151.50p 154.00p 151.50p 152.00p 32440
04/05/2021 151.50p 154.00p 151.01p 151.50p 6860
30/04/2021 151.50p 154.00p 151.50p 151.50p 3200
29/04/2021 150.50p 153.00p 150.50p 151.50p 17430
28/04/2021 149.50p 152.00p 149.50p 149.50p 7280
27/04/2021 148.00p 152.00p 145.00p 149.50p 126340
26/04/2021 148.00p 151.00p 148.00p 148.00p 14830
23/04/2021 148.00p 151.00p 145.00p 145.00p 7780
22/04/2021 148.00p 151.00p 148.00p 148.00p 4780
21/04/2021 148.00p 151.00p 148.00p 148.00p 21290
20/04/2021 148.00p 151.00p 145.00p 148.00p 32200
19/04/2021 144.00p 149.00p 144.00p 147.50p 113640
16/04/2021 144.00p 144.98p 143.00p 144.00p 35950
15/04/2021 144.00p 145.00p 143.00p 144.00p 34600
14/04/2021 144.00p 145.00p 143.82p 144.00p 27210
13/04/2021 144.00p 145.00p 143.73p 144.00p 14300
12/04/2021 143.00p 145.00p 142.70p 144.00p 35470
09/04/2021 143.00p 143.90p 142.60p 143.00p 29440
08/04/2021 143.00p 143.69p 142.50p 143.00p 3080
07/04/2021 142.00p 143.53p 141.50p 142.50p 28120
06/04/2021 142.00p 143.72p 140.05p 142.00p 8110
01/04/2021 142.00p 142.98p 140.00p 142.00p 8620
31/03/2021 142.00p 142.00p 142.00p 142.00p 0
30/03/2021 142.00p 143.80p 140.70p 142.00p 22350
29/03/2021 141.50p 143.50p 141.50p 142.00p 64190
26/03/2021 141.50p 143.00p 141.50p 141.50p 21050
25/03/2021 140.00p 143.00p 140.00p 141.50p 33520

*Close Price adjusted for both dividends and splits