Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits