Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/06/2020 112.00p 112.00p 111.00p 112.00p 6000
10/06/2020 112.00p 112.00p 111.00p 112.00p 50960
09/06/2020 112.00p 112.00p 110.00p 112.00p 21670
08/06/2020 112.00p 112.00p 92.00p 112.00p 30180
05/06/2020 110.50p 112.00p 109.31p 112.00p 66010
04/06/2020 111.00p 111.33p 108.00p 110.50p 24890
03/06/2020 110.50p 111.00p 108.00p 111.00p 58810
02/06/2020 108.50p 110.50p 107.00p 110.50p 184380
01/06/2020 108.00p 109.20p 107.00p 108.50p 55370
29/05/2020 107.00p 110.00p 107.00p 108.00p 70630
28/05/2020 107.00p 107.98p 106.60p 107.00p 6730
27/05/2020 106.50p 108.00p 106.40p 107.00p 27140
26/05/2020 104.50p 108.00p 104.10p 106.50p 40630
22/05/2020 104.50p 104.99p 104.05p 104.50p 6360
21/05/2020 104.00p 104.99p 104.00p 104.50p 6000
20/05/2020 103.50p 104.98p 102.00p 104.00p 29560
19/05/2020 103.50p 103.50p 102.00p 103.50p 13260
18/05/2020 103.50p 103.50p 102.00p 103.50p 11320
15/05/2020 103.50p 103.50p 102.00p 103.50p 13320
14/05/2020 104.00p 104.00p 102.00p 103.50p 37850
13/05/2020 104.50p 104.50p 104.00p 104.00p 12760
12/05/2020 104.50p 104.50p 104.00p 104.50p 10750
11/05/2020 104.50p 104.50p 104.00p 104.50p 25990
07/05/2020 104.50p 104.50p 104.50p 104.50p 0
06/05/2020 105.00p 105.00p 104.10p 104.50p 18630
05/05/2020 105.00p 105.00p 104.02p 105.00p 12020
04/05/2020 108.00p 108.00p 103.50p 105.00p 27260
01/05/2020 109.00p 109.00p 106.00p 108.50p 29290
30/04/2020 108.00p 109.90p 106.88p 109.00p 46370
29/04/2020 108.00p 108.80p 106.00p 108.00p 37550
28/04/2020 108.00p 108.00p 107.76p 108.00p 33580
27/04/2020 108.00p 110.00p 106.40p 108.00p 35910
24/04/2020 108.00p 108.70p 106.40p 108.00p 29210
23/04/2020 108.00p 108.00p 106.00p 108.00p 1300
22/04/2020 108.00p 108.70p 106.00p 108.00p 19570
21/04/2020 108.00p 108.00p 106.00p 108.00p 3500
20/04/2020 108.00p 109.60p 106.40p 108.00p 27370
17/04/2020 101.00p 120.00p 101.00p 109.00p 75750
16/04/2020 95.00p 105.00p 94.90p 101.00p 98830
15/04/2020 94.50p 95.00p 94.00p 95.00p 36520
14/04/2020 93.75p 95.00p 92.50p 94.50p 43810
09/04/2020 89.50p 93.00p 89.28p 93.00p 165770
08/04/2020 89.50p 89.50p 89.20p 89.50p 10000
07/04/2020 90.00p 90.00p 89.10p 89.50p 39770
06/04/2020 89.50p 90.00p 88.00p 90.00p 52150
03/04/2020 88.50p 88.50p 88.00p 88.50p 20120
02/04/2020 89.00p 89.00p 87.00p 88.50p 19580
01/04/2020 89.00p 89.00p 88.00p 89.00p 26050
31/03/2020 90.25p 90.25p 87.00p 90.25p 25790
30/03/2020 91.25p 91.25p 88.00p 90.25p 880
27/03/2020 90.25p 90.75p 89.10p 90.75p 23890
26/03/2020 87.50p 90.00p 87.10p 89.50p 60800
25/03/2020 86.50p 87.50p 84.20p 87.50p 51190
24/03/2020 86.50p 86.50p 84.00p 86.50p 3250
23/03/2020 89.50p 89.50p 83.00p 86.50p 23180
20/03/2020 87.50p 90.00p 86.50p 90.00p 47160
19/03/2020 90.00p 90.00p 84.00p 87.50p 18030
18/03/2020 96.00p 96.00p 88.95p 90.25p 40680
17/03/2020 99.50p 99.50p 94.50p 94.50p 21090
16/03/2020 104.50p 104.50p 99.50p 99.50p 10270
13/03/2020 105.00p 105.00p 100.00p 104.50p 41620
12/03/2020 112.00p 112.00p 103.00p 105.00p 52950
11/03/2020 114.50p 114.50p 113.00p 114.50p 10430
10/03/2020 115.50p 115.50p 114.00p 114.00p 2010
09/03/2020 116.00p 116.00p 113.00p 114.00p 32280
06/03/2020 118.00p 118.00p 116.50p 118.00p 11420
05/03/2020 119.00p 119.00p 117.10p 118.00p 13610
04/03/2020 116.50p 118.50p 116.00p 118.50p 28230
03/03/2020 116.50p 116.70p 116.00p 116.50p 21480
02/03/2020 117.50p 117.50p 110.00p 116.50p 39650
28/02/2020 130.00p 130.00p 115.01p 116.50p 140510
27/02/2020 131.50p 131.50p 130.00p 131.00p 15870
26/02/2020 132.00p 132.00p 131.00p 132.00p 7120
25/02/2020 132.00p 132.00p 122.00p 132.00p 2530
24/02/2020 132.50p 132.50p 130.00p 132.00p 6510
21/02/2020 132.50p 132.50p 131.00p 132.50p 44720
20/02/2020 132.50p 132.50p 131.00p 132.50p 14470
19/02/2020 131.50p 132.50p 130.00p 132.50p 27060
18/02/2020 132.50p 132.50p 130.00p 131.50p 25700
17/02/2020 132.50p 132.50p 131.00p 132.50p 25350
14/02/2020 132.50p 132.50p 131.00p 132.50p 28330
13/02/2020 132.50p 132.50p 130.00p 132.50p 22430
12/02/2020 132.50p 132.50p 130.00p 132.50p 27270
11/02/2020 132.50p 132.50p 130.00p 132.50p 13900
10/02/2020 134.00p 134.00p 131.03p 132.50p 16290
07/02/2020 134.00p 134.00p 132.00p 134.00p 23630
06/02/2020 134.00p 134.00p 133.01p 134.00p 20650
05/02/2020 134.00p 134.00p 132.20p 134.00p 20490
04/02/2020 134.00p 134.00p 133.00p 134.00p 3190
03/02/2020 133.50p 133.50p 132.00p 133.50p 17380
31/01/2020 135.50p 135.50p 132.10p 133.50p 32660
30/01/2020 135.50p 135.50p 134.00p 135.50p 31170
29/01/2020 135.50p 135.50p 135.00p 135.50p 4100
28/01/2020 135.50p 135.50p 135.00p 135.50p 10610
27/01/2020 135.50p 135.50p 135.00p 135.50p 12420
24/01/2020 135.50p 135.50p 135.00p 135.50p 12580
23/01/2020 135.50p 135.50p 135.00p 135.50p 9850
22/01/2020 135.00p 135.50p 135.00p 135.50p 44800
21/01/2020 135.00p 135.00p 134.00p 135.00p 5080
20/01/2020 134.50p 134.50p 134.00p 134.50p 3060
17/01/2020 132.50p 134.98p 132.50p 134.50p 217230
16/01/2020 132.00p 132.50p 132.00p 132.50p 15250
15/01/2020 130.50p 132.00p 130.50p 132.00p 2730
14/01/2020 130.50p 130.58p 130.50p 130.50p 27290
13/01/2020 130.50p 130.60p 130.00p 130.50p 14400
10/01/2020 129.50p 130.50p 129.00p 130.50p 61700
09/01/2020 129.50p 129.50p 129.00p 129.50p 8930
08/01/2020 129.50p 129.50p 129.00p 129.50p 270
07/01/2020 129.50p 129.50p 129.00p 129.50p 42380
06/01/2020 129.50p 129.50p 129.00p 129.50p 55490
03/01/2020 129.00p 129.50p 128.20p 129.50p 28620
02/01/2020 127.50p 129.40p 127.50p 129.00p 37560
31/12/2019 127.50p 127.50p 127.00p 127.50p 70
30/12/2019 127.50p 127.80p 127.00p 127.50p 11310
27/12/2019 126.00p 127.50p 126.00p 127.50p 16000
24/12/2019 126.50p 126.50p 126.00p 126.50p 5320
23/12/2019 126.50p 126.94p 126.00p 126.50p 3650
20/12/2019 126.00p 126.97p 126.00p 126.50p 5980
19/12/2019 126.50p 126.50p 120.00p 126.50p 9037820
18/12/2019 126.00p 126.96p 125.20p 126.50p 9580
17/12/2019 126.00p 126.96p 125.00p 126.00p 78070
16/12/2019 126.00p 127.00p 125.00p 126.00p 32050
13/12/2019 123.50p 126.97p 123.08p 126.00p 122110
12/12/2019 123.50p 123.50p 123.00p 123.50p 10600
11/12/2019 123.50p 123.50p 123.00p 123.50p 57620
10/12/2019 124.50p 125.00p 122.00p 125.00p 56920
09/12/2019 124.50p 124.50p 123.00p 124.50p 24650
06/12/2019 124.00p 124.50p 123.00p 124.50p 35260
05/12/2019 124.50p 124.50p 123.00p 124.50p 32390
04/12/2019 124.50p 124.50p 123.00p 124.50p 43030
03/12/2019 124.50p 124.50p 123.00p 124.50p 42810
02/12/2019 124.50p 124.50p 123.00p 124.50p 30790
29/11/2019 124.50p 127.00p 123.00p 124.50p 41810
28/11/2019 125.00p 125.18p 123.03p 124.50p 39400
27/11/2019 124.50p 125.69p 123.00p 125.00p 56150
26/11/2019 120.50p 125.73p 120.50p 124.50p 149790
25/11/2019 119.50p 120.50p 119.00p 120.50p 11500
22/11/2019 119.00p 119.97p 118.50p 119.50p 39120
21/11/2019 119.00p 119.00p 118.00p 119.00p 11730
20/11/2019 119.50p 119.60p 119.00p 119.50p 22000
19/11/2019 119.50p 119.74p 119.01p 119.50p 32400
18/11/2019 119.50p 119.82p 119.00p 119.50p 25650
15/11/2019 117.50p 119.50p 117.50p 119.50p 30090
14/11/2019 117.50p 117.50p 117.01p 117.50p 2130
13/11/2019 117.50p 117.83p 117.50p 117.50p 1270
12/11/2019 117.50p 117.94p 117.11p 117.50p 13000
11/11/2019 117.50p 117.95p 117.00p 117.50p 18440
08/11/2019 116.50p 117.95p 116.20p 117.50p 16620
07/11/2019 116.50p 116.50p 116.00p 116.50p 4770
06/11/2019 116.50p 116.50p 116.00p 116.50p 7990
05/11/2019 116.50p 116.50p 116.00p 116.50p 8520
04/11/2019 116.00p 116.00p 115.02p 116.00p 120
01/11/2019 116.00p 116.00p 116.00p 116.00p 0
31/10/2019 116.00p 116.00p 115.00p 116.00p 7000
30/10/2019 116.00p 116.50p 115.02p 116.00p 2710
29/10/2019 116.00p 116.00p 116.00p 116.00p 0
28/10/2019 116.50p 116.85p 116.01p 116.50p 1880
25/10/2019 116.50p 116.87p 116.00p 116.50p 14270
24/10/2019 116.00p 116.50p 115.00p 116.50p 12000
23/10/2019 115.50p 116.00p 114.03p 116.00p 1560
22/10/2019 115.50p 116.77p 114.03p 115.50p 122180
21/10/2019 115.50p 116.96p 114.00p 115.50p 114290
18/10/2019 112.50p 115.50p 112.25p 115.50p 13710
17/10/2019 111.50p 112.50p 111.50p 112.50p 6000
16/10/2019 108.00p 110.50p 107.50p 110.50p 16660
15/10/2019 108.00p 108.00p 107.00p 108.00p 3210
14/10/2019 107.50p 108.00p 107.00p 108.00p 5590
11/10/2019 107.00p 107.50p 106.06p 107.50p 22490
10/10/2019 106.50p 107.46p 106.00p 107.00p 17910
09/10/2019 106.50p 107.20p 105.09p 106.50p 14090
08/10/2019 106.50p 107.25p 105.09p 106.50p 11310
07/10/2019 106.50p 107.00p 105.05p 106.50p 16060
04/10/2019 106.50p 107.25p 105.05p 106.50p 14140
03/10/2019 107.00p 107.25p 105.03p 106.50p 25850
02/10/2019 107.00p 107.50p 106.02p 107.00p 3420
01/10/2019 107.00p 107.80p 106.20p 107.00p 230
30/09/2019 106.50p 107.00p 106.50p 107.00p 3180
27/09/2019 106.50p 106.50p 106.50p 106.50p 0
26/09/2019 106.50p 107.00p 106.50p 106.50p 6000
25/09/2019 106.50p 106.50p 106.05p 106.50p 1890
24/09/2019 106.50p 107.00p 106.05p 106.50p 4020
23/09/2019 106.50p 106.50p 106.01p 106.50p 360
20/09/2019 105.50p 106.50p 105.50p 106.50p 65000
19/09/2019 105.50p 106.00p 105.50p 105.50p 2820
18/09/2019 105.00p 108.00p 104.02p 105.50p 15480
17/09/2019 105.00p 105.00p 104.70p 105.00p 10040
16/09/2019 103.50p 105.00p 103.50p 105.00p 5040
13/09/2019 103.00p 103.50p 101.82p 103.50p 24500
12/09/2019 102.00p 102.00p 102.00p 102.00p 0
11/09/2019 102.00p 102.50p 101.26p 102.00p 27960
10/09/2019 102.00p 102.50p 101.10p 102.00p 35360
09/09/2019 102.00p 102.50p 101.02p 102.00p 29060
06/09/2019 101.50p 101.93p 101.00p 101.50p 32520
05/09/2019 103.50p 103.50p 102.00p 102.50p 7250
04/09/2019 103.50p 103.50p 103.50p 103.50p 0
03/09/2019 102.50p 103.50p 102.50p 102.50p 0
02/09/2019 102.50p 103.00p 102.50p 102.50p 10000
30/08/2019 103.00p 103.00p 100.75p 102.50p 4390
29/08/2019 103.00p 103.00p 102.00p 103.00p 1490
28/08/2019 103.00p 103.00p 102.00p 103.00p 2200

*Close Price adjusted for both dividends and splits