Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/09/2018 102.50p 102.80p 102.00p 102.50p 10110
31/08/2018 102.50p 102.50p 102.00p 102.50p 50
30/08/2018 102.50p 102.80p 102.00p 102.50p 22560
29/08/2018 102.50p 102.50p 102.00p 102.50p 41160
28/08/2018 102.50p 102.80p 102.01p 102.50p 14830
24/08/2018 102.50p 102.80p 102.01p 102.50p 15070
23/08/2018 102.50p 102.90p 102.01p 102.50p 7990
22/08/2018 102.50p 102.90p 102.01p 102.50p 1300
21/08/2018 104.00p 105.00p 103.00p 103.00p 31750
20/08/2018 104.00p 105.00p 103.75p 104.00p 125570
17/08/2018 101.00p 105.97p 101.00p 104.00p 128900
16/08/2018 99.50p 99.50p 98.25p 99.50p 6040
15/08/2018 99.50p 99.50p 98.03p 99.50p 6790
14/08/2018 99.50p 99.50p 98.00p 99.50p 27200
13/08/2018 99.50p 99.50p 98.07p 99.50p 16530
10/08/2018 99.50p 101.00p 98.20p 99.50p 12840
09/08/2018 99.50p 99.50p 99.50p 99.50p 990
08/08/2018 99.50p 99.50p 98.75p 99.50p 10000
07/08/2018 99.50p 99.50p 99.50p 99.50p 4010
06/08/2018 99.50p 99.65p 98.75p 99.50p 6640
03/08/2018 99.50p 99.65p 98.75p 99.50p 10340
02/08/2018 99.50p 100.85p 98.75p 99.50p 2590
01/08/2018 100.00p 100.00p 98.00p 99.50p 7830
31/07/2018 100.50p 100.50p 99.00p 100.00p 22610
30/07/2018 102.00p 102.90p 100.00p 100.50p 34830
27/07/2018 102.00p 102.00p 101.00p 102.00p 34850
26/07/2018 103.00p 103.00p 98.50p 102.00p 33890
25/07/2018 103.00p 104.00p 103.00p 103.00p 16900
24/07/2018 103.00p 103.70p 102.00p 103.00p 14930
23/07/2018 103.00p 104.00p 102.75p 103.00p 52020
20/07/2018 103.00p 104.00p 102.75p 103.00p 31800
19/07/2018 103.50p 103.50p 102.50p 103.00p 24950
18/07/2018 103.00p 104.00p 102.00p 103.50p 12870
17/07/2018 102.50p 104.00p 102.00p 103.00p 18180
16/07/2018 101.50p 104.00p 101.50p 102.50p 35880
13/07/2018 100.50p 102.00p 100.50p 101.50p 23860
12/07/2018 100.50p 100.90p 100.25p 100.50p 81480
11/07/2018 99.50p 100.50p 99.50p 100.50p 11900
10/07/2018 99.50p 99.50p 99.50p 99.50p 0
09/07/2018 98.50p 100.00p 98.50p 99.50p 24220
06/07/2018 98.50p 100.00p 98.50p 98.50p 27550
05/07/2018 98.50p 99.00p 98.50p 98.50p 75310
04/07/2018 99.00p 101.00p 99.00p 99.00p 52930
03/07/2018 99.00p 100.00p 98.11p 99.00p 76260
02/07/2018 99.00p 100.00p 98.10p 99.00p 61140
29/06/2018 100.00p 100.50p 99.00p 99.00p 139070
28/06/2018 100.00p 100.90p 99.00p 100.00p 54730
27/06/2018 99.50p 101.50p 98.20p 100.00p 54390
26/06/2018 96.25p 101.00p 96.25p 99.50p 68410
25/06/2018 96.25p 96.50p 96.25p 96.25p 24100
22/06/2018 96.25p 96.28p 96.25p 96.25p 400
21/06/2018 96.25p 96.50p 96.00p 96.25p 23160
20/06/2018 96.00p 96.49p 96.00p 96.25p 19220
19/06/2018 95.75p 96.45p 95.50p 96.00p 9020
18/06/2018 95.00p 95.50p 94.50p 95.50p 81260
15/06/2018 95.00p 95.00p 94.38p 95.00p 188130
14/06/2018 94.75p 95.00p 94.69p 95.00p 113100
13/06/2018 94.00p 94.75p 94.00p 94.50p 166130
12/06/2018 94.00p 94.00p 93.00p 94.00p 7910
11/06/2018 94.00p 94.00p 93.36p 94.00p 65830
08/06/2018 94.00p 94.00p 93.30p 94.00p 236030
07/06/2018 94.00p 94.00p 93.25p 94.00p 14810
06/06/2018 93.75p 94.00p 93.40p 94.00p 54580
05/06/2018 93.75p 94.00p 92.63p 93.75p 206980
04/06/2018 93.50p 94.00p 92.59p 93.75p 17630
01/06/2018 92.75p 93.50p 92.10p 93.50p 98960
31/05/2018 93.50p 94.00p 92.05p 93.50p 353710
30/05/2018 93.50p 93.50p 92.05p 93.50p 206030
29/05/2018 93.50p 93.50p 92.00p 93.50p 112000
25/05/2018 93.50p 94.00p 92.00p 93.50p 4260
24/05/2018 93.50p 94.00p 92.00p 93.50p 182090
23/05/2018 93.50p 93.50p 90.50p 92.00p 167700
22/05/2018 91.75p 94.25p 91.75p 93.50p 35070
21/05/2018 86.25p 93.00p 86.25p 91.75p 184150
18/05/2018 84.25p 87.00p 84.25p 86.00p 1655040
17/05/2018 84.25p 85.00p 84.25p 84.25p 53110
16/05/2018 84.25p 85.00p 84.00p 84.25p 36990
15/05/2018 84.00p 85.00p 83.70p 84.25p 18370
14/05/2018 84.00p 85.00p 83.51p 84.00p 47940
11/05/2018 84.00p 84.80p 83.50p 84.00p 3840
10/05/2018 84.00p 84.80p 83.50p 84.00p 3360
09/05/2018 84.00p 84.80p 83.50p 84.00p 33040
08/05/2018 84.00p 84.80p 83.50p 84.00p 17120
04/05/2018 84.00p 84.00p 83.50p 84.00p 30
03/05/2018 84.00p 84.00p 83.50p 84.00p 10
02/05/2018 84.00p 84.00p 84.00p 84.00p 100000
01/05/2018 84.00p 85.00p 83.48p 84.00p 20150
30/04/2018 82.75p 84.00p 82.75p 84.00p 23250
27/04/2018 82.75p 83.70p 82.03p 82.75p 16280
26/04/2018 82.75p 83.20p 82.00p 82.75p 26120
25/04/2018 82.75p 83.00p 82.75p 82.75p 188840
24/04/2018 82.75p 82.75p 82.75p 82.75p 48280
23/04/2018 82.75p 83.12p 81.67p 82.75p 37070
20/04/2018 82.75p 82.75p 82.75p 82.75p 0
19/04/2018 82.75p 83.04p 82.75p 82.75p 13500
18/04/2018 83.00p 83.04p 82.14p 83.00p 76600
17/04/2018 83.00p 83.05p 83.00p 83.00p 29000
16/04/2018 82.75p 83.07p 81.51p 83.00p 42050
13/04/2018 82.75p 83.08p 81.51p 82.75p 14450
12/04/2018 82.75p 83.10p 82.75p 82.75p 89870
11/04/2018 82.75p 83.11p 81.67p 82.75p 29500
10/04/2018 82.75p 83.12p 82.75p 82.75p 22700
09/04/2018 82.75p 83.13p 81.50p 82.75p 39240
06/04/2018 82.75p 82.75p 81.50p 82.75p 10560
05/04/2018 82.75p 82.79p 81.50p 82.75p 12190
04/04/2018 82.75p 83.82p 81.50p 82.75p 73360
03/04/2018 82.75p 82.80p 81.50p 82.75p 34290
29/03/2018 82.75p 82.83p 81.50p 82.75p 34130
28/03/2018 82.75p 83.70p 81.50p 82.75p 11360
27/03/2018 82.75p 82.86p 82.75p 82.75p 2400
26/03/2018 82.75p 82.90p 82.75p 82.75p 5000
23/03/2018 82.75p 82.75p 81.10p 82.75p 3950
22/03/2018 82.75p 82.75p 81.51p 82.75p 80
21/03/2018 82.75p 83.25p 81.50p 82.75p 20510
20/03/2018 82.75p 82.75p 81.50p 82.75p 20550
19/03/2018 82.75p 83.30p 81.51p 82.75p 16930
16/03/2018 82.75p 83.37p 82.75p 82.75p 6000
15/03/2018 82.75p 83.37p 81.50p 82.75p 16480
14/03/2018 82.75p 83.37p 81.50p 82.75p 12130
13/03/2018 82.75p 83.50p 82.75p 82.75p 11500
12/03/2018 83.00p 83.61p 82.00p 82.75p 45670
09/03/2018 83.00p 83.70p 82.01p 83.00p 38620
08/03/2018 83.00p 83.70p 82.01p 83.00p 8170
07/03/2018 83.25p 83.82p 82.61p 83.25p 44620
06/03/2018 83.00p 83.89p 82.00p 83.25p 57180
05/03/2018 82.25p 83.70p 82.15p 83.00p 17460
02/03/2018 82.25p 83.20p 81.35p 82.25p 19780
01/03/2018 82.25p 82.25p 81.35p 82.25p 1220
28/02/2018 82.25p 82.25p 81.30p 82.25p 14530
27/02/2018 82.25p 82.25p 81.01p 82.25p 25920
26/02/2018 82.25p 82.48p 81.23p 82.25p 25900
23/02/2018 82.25p 82.25p 81.23p 82.25p 280
22/02/2018 82.25p 83.20p 81.18p 82.25p 7050
21/02/2018 82.25p 83.20p 82.25p 82.25p 2990
20/02/2018 82.25p 82.50p 82.25p 82.25p 8000
19/02/2018 82.25p 82.50p 81.18p 82.25p 2470
16/02/2018 81.50p 82.50p 81.10p 82.25p 39250
15/02/2018 81.50p 81.90p 81.07p 81.50p 16030
14/02/2018 82.50p 82.50p 80.50p 81.50p 19090
13/02/2018 82.50p 83.50p 82.50p 83.50p 5190
12/02/2018 82.75p 82.82p 82.50p 82.50p 10220
09/02/2018 82.25p 82.25p 82.25p 82.25p 0
08/02/2018 82.25p 82.50p 82.25p 82.25p 10000
07/02/2018 83.00p 83.00p 81.50p 82.25p 16080
06/02/2018 82.75p 83.00p 80.00p 83.00p 4290
05/02/2018 84.50p 84.85p 83.50p 84.50p 13380
02/02/2018 84.50p 84.50p 84.50p 84.50p 0
01/02/2018 84.50p 84.50p 83.50p 84.50p 640
31/01/2018 85.00p 85.00p 84.00p 84.50p 5290
30/01/2018 85.00p 85.10p 84.70p 85.00p 16560
29/01/2018 85.00p 85.00p 84.70p 85.00p 200
26/01/2018 84.75p 85.43p 84.00p 85.00p 8590
25/01/2018 84.50p 84.75p 83.90p 84.75p 32750
24/01/2018 84.00p 84.50p 83.00p 84.50p 85500
23/01/2018 84.00p 84.00p 83.20p 84.00p 2000
22/01/2018 84.25p 84.25p 82.50p 84.00p 23590
19/01/2018 83.75p 84.25p 82.00p 84.25p 6250
18/01/2018 83.00p 83.75p 82.50p 83.75p 14030
17/01/2018 83.00p 83.00p 83.00p 83.00p 0
16/01/2018 86.00p 86.00p 82.50p 83.00p 133320
15/01/2018 86.00p 86.00p 85.01p 86.00p 1630
12/01/2018 83.75p 86.00p 83.54p 86.00p 138590
11/01/2018 83.75p 83.75p 83.50p 83.75p 4000
10/01/2018 83.75p 83.75p 83.50p 83.75p 12410
09/01/2018 84.25p 84.25p 83.50p 83.75p 7610
08/01/2018 84.50p 84.50p 83.70p 84.25p 20850
05/01/2018 84.50p 84.50p 83.80p 84.50p 9850
04/01/2018 84.50p 84.50p 84.00p 84.50p 10460
03/01/2018 84.50p 84.50p 84.00p 84.50p 950
02/01/2018 84.50p 84.50p 83.48p 84.50p 31130
29/12/2017 84.50p 84.50p 84.50p 84.50p 0
28/12/2017 84.50p 84.50p 84.40p 84.50p 3140
27/12/2017 85.00p 85.00p 84.00p 84.50p 15990
22/12/2017 85.00p 85.00p 84.50p 85.00p 460
21/12/2017 85.00p 85.00p 84.80p 85.00p 8290
20/12/2017 85.50p 85.50p 85.00p 85.00p 12210
19/12/2017 85.70p 85.70p 85.07p 85.50p 70
18/12/2017 85.70p 85.70p 85.70p 85.70p 25000
15/12/2017 85.95p 85.95p 85.44p 85.70p 50
14/12/2017 86.45p 86.45p 81.00p 85.95p 11030
13/12/2017 86.45p 86.45p 86.45p 86.45p 15000
12/12/2017 86.45p 86.45p 85.63p 86.45p 7300
11/12/2017 86.25p 86.45p 85.80p 86.45p 8160
08/12/2017 85.60p 86.25p 85.40p 86.10p 25700
07/12/2017 85.60p 85.60p 85.40p 85.60p 8670
06/12/2017 85.60p 85.60p 85.40p 85.60p 1200
05/12/2017 85.30p 86.50p 85.30p 85.50p 5070
04/12/2017 85.30p 86.00p 85.20p 85.30p 10870
01/12/2017 84.45p 85.50p 84.45p 85.30p 8560
30/11/2017 84.45p 84.89p 84.45p 84.45p 12260
29/11/2017 83.75p 84.45p 83.00p 84.45p 12160
28/11/2017 83.75p 83.75p 83.00p 83.75p 10970
27/11/2017 83.75p 83.75p 83.00p 83.75p 12840
24/11/2017 83.75p 84.50p 83.00p 83.75p 34480
23/11/2017 83.75p 83.75p 83.00p 83.75p 6100
22/11/2017 83.75p 83.75p 83.00p 83.75p 7000
21/11/2017 83.50p 83.75p 83.00p 83.75p 2720
20/11/2017 83.50p 83.50p 82.51p 83.50p 16820
17/11/2017 83.50p 83.50p 83.00p 83.50p 470
16/11/2017 83.75p 83.75p 83.00p 83.50p 8000

*Close Price adjusted for both dividends and splits