Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/03/2021 140.00p 141.90p 140.00p 140.00p 5460
23/03/2021 140.00p 142.00p 139.98p 140.00p 26660
22/03/2021 140.00p 142.00p 139.90p 140.00p 22860
19/03/2021 140.00p 142.00p 139.76p 140.00p 9800
18/03/2021 139.00p 140.00p 139.00p 140.00p 1400
17/03/2021 138.50p 140.00p 138.50p 139.00p 4030
16/03/2021 138.50p 140.00p 138.50p 138.50p 1780
15/03/2021 137.00p 138.50p 137.00p 138.50p 98160
12/03/2021 137.00p 138.00p 137.00p 137.00p 9500
11/03/2021 136.00p 138.00p 136.00p 137.00p 18210
10/03/2021 135.00p 138.00p 135.00p 136.00p 57240
09/03/2021 133.50p 135.00p 133.35p 135.00p 10840
08/03/2021 132.00p 135.00p 131.60p 133.50p 14910
05/03/2021 131.50p 132.00p 131.00p 131.50p 11660
04/03/2021 130.00p 131.50p 130.00p 131.50p 21340
03/03/2021 129.00p 131.00p 129.00p 130.00p 24280
02/03/2021 128.00p 130.00p 128.00p 129.00p 35120
01/03/2021 128.00p 129.00p 127.00p 128.00p 13300
26/02/2021 128.00p 129.20p 127.34p 128.00p 16810
25/02/2021 128.50p 128.50p 127.30p 128.50p 3170
24/02/2021 128.50p 129.79p 127.75p 128.50p 9120
23/02/2021 128.50p 128.50p 127.03p 128.50p 12370
22/02/2021 130.50p 131.00p 127.04p 128.50p 60500
19/02/2021 130.50p 131.00p 129.51p 130.50p 31770
18/02/2021 130.50p 130.50p 130.50p 130.50p 0
17/02/2021 131.00p 131.00p 130.01p 130.50p 85660
16/02/2021 131.00p 131.00p 130.92p 131.00p 1200
15/02/2021 132.50p 132.50p 129.00p 130.50p 16950
12/02/2021 132.50p 132.50p 130.05p 132.50p 36740
11/02/2021 132.50p 132.50p 130.00p 132.50p 15500
10/02/2021 132.50p 133.50p 130.05p 132.50p 22900
09/02/2021 132.50p 132.50p 130.05p 132.50p 26090
08/02/2021 132.50p 132.50p 130.00p 132.50p 29530
05/02/2021 132.50p 132.50p 130.00p 132.50p 8380
04/02/2021 132.50p 133.50p 130.05p 132.50p 11330
03/02/2021 132.50p 132.50p 130.05p 132.50p 13500
02/02/2021 132.50p 132.50p 130.00p 132.50p 16850
01/02/2021 132.50p 132.50p 130.00p 132.50p 7220
29/01/2021 132.50p 132.50p 130.00p 132.50p 380
28/01/2021 132.50p 132.50p 130.00p 132.50p 3640
27/01/2021 133.50p 133.50p 131.00p 133.50p 6910
26/01/2021 134.00p 134.00p 131.05p 133.50p 8430
25/01/2021 133.50p 134.00p 131.00p 134.00p 5100
22/01/2021 133.50p 134.10p 131.20p 133.50p 16720
21/01/2021 133.50p 134.34p 132.60p 133.50p 15180
20/01/2021 133.50p 135.00p 130.00p 132.50p 81230
19/01/2021 133.50p 133.50p 131.00p 133.50p 2570
18/01/2021 132.50p 135.00p 130.10p 133.50p 10970
15/01/2021 135.00p 135.00p 131.00p 132.50p 25330
14/01/2021 136.50p 136.50p 133.00p 135.00p 23650
13/01/2021 137.50p 137.50p 134.00p 136.50p 22830
12/01/2021 137.50p 137.50p 135.07p 137.50p 15470
11/01/2021 137.50p 137.50p 135.00p 137.50p 36860
08/01/2021 137.50p 137.50p 135.00p 137.50p 45810
07/01/2021 138.00p 140.00p 135.05p 137.50p 16800
06/01/2021 138.00p 138.00p 136.04p 138.00p 7680
05/01/2021 138.50p 138.72p 136.00p 138.00p 26870
04/01/2021 137.50p 140.00p 137.00p 139.00p 30870
31/12/2020 138.00p 138.60p 136.60p 137.50p 6490
30/12/2020 135.00p 138.60p 135.00p 138.00p 54820
29/12/2020 134.00p 137.00p 134.00p 137.00p 38760
24/12/2020 134.00p 135.72p 134.00p 134.00p 40580
23/12/2020 134.00p 134.40p 132.30p 134.00p 42980
22/12/2020 134.00p 134.40p 132.00p 134.00p 14080
21/12/2020 135.00p 135.40p 134.00p 134.00p 37310
18/12/2020 135.00p 135.50p 134.60p 135.00p 13310
17/12/2020 134.50p 135.49p 134.00p 135.00p 274490
16/12/2020 134.50p 135.59p 134.00p 134.50p 27410
15/12/2020 134.50p 136.00p 134.00p 134.50p 22820
14/12/2020 134.00p 135.59p 132.00p 134.50p 58140
11/12/2020 133.50p 135.80p 132.20p 134.00p 37960
10/12/2020 133.00p 135.00p 132.42p 133.50p 37170
09/12/2020 132.50p 134.00p 132.20p 133.00p 57800
08/12/2020 129.00p 134.00p 129.00p 132.50p 26560
07/12/2020 123.00p 130.00p 123.00p 129.00p 212440
04/12/2020 120.50p 124.00p 120.50p 123.00p 61880
03/12/2020 120.00p 123.00p 119.50p 120.50p 138890
02/12/2020 120.00p 122.00p 118.00p 120.00p 7180
01/12/2020 120.00p 121.50p 118.50p 120.00p 43570
30/11/2020 120.00p 120.00p 118.50p 120.00p 22230
27/11/2020 120.00p 120.05p 118.48p 120.00p 19400
26/11/2020 120.00p 120.20p 120.00p 120.00p 5790
25/11/2020 120.00p 120.49p 118.28p 120.00p 18530
24/11/2020 120.00p 122.00p 118.32p 120.00p 10990
23/11/2020 120.00p 120.80p 118.20p 120.00p 21040
20/11/2020 120.00p 120.92p 118.20p 120.00p 13300
19/11/2020 120.00p 121.17p 118.28p 121.00p 48450
18/11/2020 119.50p 121.17p 118.30p 120.00p 81330
17/11/2020 116.50p 119.90p 116.50p 119.00p 78710
16/11/2020 112.00p 117.50p 111.30p 116.00p 49140
13/11/2020 112.00p 113.96p 112.00p 112.00p 37740
12/11/2020 112.00p 113.80p 111.28p 112.00p 30720
11/11/2020 112.00p 114.00p 111.25p 112.00p 39100
10/11/2020 109.50p 112.70p 109.30p 111.50p 67610
09/11/2020 109.00p 110.00p 108.10p 109.50p 191500
06/11/2020 108.00p 109.40p 107.50p 109.00p 321160
05/11/2020 98.50p 109.00p 98.50p 108.00p 265750
04/11/2020 98.50p 98.50p 97.00p 98.50p 500
03/11/2020 98.50p 98.50p 97.10p 98.50p 7430
02/11/2020 98.50p 98.93p 97.10p 98.50p 15560
30/10/2020 98.50p 99.00p 97.70p 98.50p 11250
29/10/2020 98.50p 99.40p 97.75p 98.50p 8430
28/10/2020 98.50p 100.00p 97.72p 98.50p 16400
27/10/2020 98.50p 100.00p 97.00p 98.50p 52260
26/10/2020 98.50p 98.99p 97.60p 98.50p 6210
23/10/2020 98.50p 98.50p 97.65p 98.50p 1800
22/10/2020 98.50p 98.96p 97.65p 98.50p 19370
21/10/2020 98.50p 98.50p 97.65p 98.50p 9270
20/10/2020 98.50p 98.50p 97.65p 98.50p 5860
19/10/2020 98.50p 98.99p 97.60p 98.50p 20680
16/10/2020 98.50p 98.99p 97.50p 98.50p 21380
15/10/2020 98.50p 99.00p 97.35p 98.50p 4700
14/10/2020 98.50p 99.35p 97.50p 98.50p 70400
13/10/2020 98.50p 99.34p 97.00p 98.50p 16380
12/10/2020 98.50p 99.35p 97.35p 98.50p 16140
09/10/2020 98.00p 99.40p 98.00p 98.50p 135650
08/10/2020 98.00p 98.40p 97.10p 98.00p 24970
07/10/2020 98.50p 98.50p 97.00p 98.00p 8000
06/10/2020 98.50p 98.50p 98.50p 98.50p 3040
05/10/2020 98.50p 98.50p 97.50p 98.50p 12980
02/10/2020 98.25p 99.00p 97.50p 98.25p 13080
01/10/2020 98.25p 99.27p 97.30p 98.25p 18350
30/09/2020 98.25p 99.30p 97.30p 98.25p 6380
29/09/2020 98.25p 99.33p 97.25p 98.25p 6660
28/09/2020 98.25p 99.35p 97.03p 98.25p 19580
25/09/2020 98.25p 99.37p 97.03p 98.25p 26120
24/09/2020 98.25p 98.25p 97.03p 98.25p 16450
23/09/2020 98.25p 99.25p 97.00p 98.25p 9440
22/09/2020 98.25p 98.25p 97.90p 98.25p 20400
21/09/2020 98.25p 98.25p 97.00p 98.25p 7490
18/09/2020 98.25p 98.50p 97.12p 98.25p 26030
17/09/2020 98.25p 98.25p 97.25p 98.25p 250
16/09/2020 98.25p 98.25p 98.25p 98.25p 30500
15/09/2020 98.25p 99.37p 97.00p 98.25p 6940
14/09/2020 98.25p 99.25p 97.60p 98.25p 22760
11/09/2020 98.25p 99.25p 97.60p 98.25p 9170
10/09/2020 98.25p 98.25p 97.50p 98.25p 6920
09/09/2020 98.00p 99.50p 97.00p 98.25p 65450
08/09/2020 97.75p 98.50p 96.50p 98.00p 7860
07/09/2020 97.50p 98.50p 95.50p 97.75p 63880
04/09/2020 98.25p 98.25p 95.00p 95.50p 45280
03/09/2020 99.25p 99.45p 98.50p 98.75p 8980
02/09/2020 100.00p 100.00p 99.00p 99.00p 67790
01/09/2020 100.50p 100.50p 97.50p 100.00p 5580
28/08/2020 100.50p 100.50p 98.10p 100.50p 12580
27/08/2020 101.00p 101.00p 98.00p 100.50p 90670
26/08/2020 101.00p 101.00p 100.00p 101.00p 25200
25/08/2020 102.50p 102.50p 100.00p 101.00p 59370
24/08/2020 103.00p 103.00p 100.00p 102.50p 33710
21/08/2020 103.00p 103.00p 100.00p 103.00p 17100
20/08/2020 102.50p 103.00p 100.00p 103.00p 11970
19/08/2020 102.50p 103.00p 100.00p 102.50p 28720
18/08/2020 104.00p 104.00p 100.00p 102.50p 61270
17/08/2020 104.00p 104.00p 102.00p 104.00p 12910
14/08/2020 104.00p 104.00p 100.00p 104.00p 10960
13/08/2020 104.00p 104.00p 102.00p 104.00p 2880
12/08/2020 104.00p 104.00p 104.00p 104.00p 0
11/08/2020 104.00p 104.00p 102.00p 104.00p 3640
10/08/2020 104.00p 104.00p 100.00p 104.00p 20460
07/08/2020 103.50p 104.00p 102.00p 104.00p 8160
06/08/2020 104.00p 104.00p 101.00p 104.00p 17830
05/08/2020 104.00p 104.00p 102.79p 104.00p 71160
04/08/2020 104.00p 104.00p 102.00p 104.00p 154720
03/08/2020 103.50p 104.00p 102.00p 104.00p 25980
31/07/2020 104.50p 104.50p 100.25p 103.50p 7590
30/07/2020 105.00p 105.00p 103.00p 104.50p 15670
29/07/2020 105.00p 105.00p 103.00p 105.00p 870
28/07/2020 105.00p 105.00p 102.99p 105.00p 3000
27/07/2020 105.00p 105.00p 102.00p 105.00p 3570
24/07/2020 105.00p 105.00p 103.00p 105.00p 2460
23/07/2020 105.00p 105.00p 102.00p 105.00p 4910
22/07/2020 105.00p 105.00p 103.00p 105.00p 3890
21/07/2020 105.00p 105.00p 103.00p 105.00p 5450
20/07/2020 104.00p 105.00p 102.10p 105.00p 13160
17/07/2020 104.50p 104.50p 104.00p 104.00p 1000
16/07/2020 104.50p 105.00p 104.00p 104.50p 6190
15/07/2020 105.50p 105.50p 104.00p 104.50p 7830
14/07/2020 105.50p 105.50p 104.00p 105.50p 6390
13/07/2020 106.00p 106.09p 104.00p 105.50p 26940
10/07/2020 107.00p 107.00p 106.00p 107.00p 4750
09/07/2020 107.00p 107.00p 106.00p 107.00p 11280
08/07/2020 107.00p 107.00p 106.00p 107.00p 4650
07/07/2020 107.00p 107.00p 107.00p 107.00p 0
06/07/2020 107.00p 107.00p 106.00p 107.00p 2420
03/07/2020 107.00p 107.00p 107.00p 107.00p 0
02/07/2020 107.00p 107.00p 104.00p 107.00p 6710
01/07/2020 107.50p 107.50p 106.00p 107.00p 2990
30/06/2020 107.50p 107.50p 106.00p 107.50p 100
29/06/2020 108.00p 108.00p 106.00p 107.50p 17210
26/06/2020 108.00p 108.00p 106.00p 108.00p 1000
25/06/2020 108.00p 108.00p 108.00p 108.00p 88950
24/06/2020 108.00p 108.00p 106.00p 108.00p 1000
23/06/2020 107.50p 108.00p 106.00p 108.00p 18330
22/06/2020 107.50p 107.50p 105.00p 107.00p 45460
19/06/2020 107.50p 107.50p 106.00p 107.50p 13460
18/06/2020 110.50p 110.50p 107.00p 108.00p 25700
17/06/2020 110.50p 110.50p 109.00p 110.50p 1500
16/06/2020 110.50p 110.50p 110.00p 110.50p 3000
15/06/2020 111.50p 111.50p 108.10p 110.50p 16870
12/06/2020 112.00p 112.00p 111.00p 111.50p 7600

*Close Price adjusted for both dividends and splits