1. Share Prices

  2. Rockwood Strategic PLC (RKW)

248.63p+7.13 (+2.95%)09 May 2024, 08:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rockwood Strategic PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 8, 2024240.50p248.85p241.00p241.50p97,322
May 7, 2024236.50p246.87p241.00p240.50p40,164
May 3, 2024236.50p245.00p241.00p237.50p32,718
May 2, 2024235.00p243.00p238.00p237.50p63,293
May 1, 2024234.00p242.00p236.92p235.00p8,402
Apr 30, 2024234.00p240.00p228.00p234.00p30,333
Apr 29, 2024232.00p239.88p233.20p234.00p65,479
Apr 26, 2024227.00p235.90p226.00p232.00p301,543
Apr 25, 2024223.00p231.40p227.00p226.00p116,350
Apr 24, 2024220.00p227.40p220.71p222.00p168,941
Apr 23, 2024218.00p222.00p217.04p219.00p91,455
Apr 22, 2024216.00p219.90p215.80p217.00p134,593
Apr 19, 2024216.00p216.70p212.56p214.00p21,060
Apr 18, 2024216.00p215.60p210.00p214.00p11,097
Apr 17, 2024216.00p215.56p210.40p214.00p6,087
Apr 16, 2024216.00p215.68p210.00p214.00p21,505
Apr 15, 2024216.00p217.20p214.00p216.00p44,716
Apr 12, 2024215.00p217.05p214.00p216.00p41,896
Apr 11, 2024214.00p216.11p212.60p214.00p8,281
Apr 10, 2024211.00p212.68p208.95p213.00p70,641
Apr 9, 2024210.00p212.24p207.26p210.00p64,447
Apr 8, 2024210.00p212.24p207.26p210.00p45,452
Apr 5, 2024210.00p210.30p207.26p210.00p29,414
Apr 4, 2024210.00p207.26p206.00p206.00p13,606
Apr 3, 2024210.00p211.74p206.08p210.00p35,195
Apr 2, 2024210.00p212.24p208.32p210.00p82,629
Mar 28, 2024210.00p212.40p208.80p210.00p29,013
Mar 27, 2024212.00p213.60p212.40p210.00p28,528
Mar 26, 2024210.00p214.00p210.41p210.00p17,320
Mar 25, 2024210.00p214.00p210.30p210.00p36,064
Mar 22, 2024210.00p213.00p206.00p210.00p45,041
Mar 21, 2024209.00p212.90p210.22p210.00p12,540
Mar 20, 2024209.00p211.61p209.23p209.00p55,680
Mar 19, 2024209.00p211.44p209.20p209.00p14,350
Mar 18, 2024209.00p213.20p208.75p210.00p31,928
Mar 15, 2024209.00p210.00p208.60p210.00p14,246
Mar 14, 2024209.00p210.11p208.40p210.00p42,696
Mar 13, 2024209.00p211.34p208.90p210.00p18,204
Mar 12, 2024206.00p212.90p208.66p209.00p28,286
Mar 11, 2024206.00p209.10p206.40p206.00p28,088
Mar 8, 2024205.00p209.10p205.00p206.00p17,870
Mar 7, 2024204.00p207.21p206.70p205.00p35,800
Mar 6, 2024204.00p206.90p203.60p204.00p12,200
Mar 5, 2024204.00p208.00p206.92p204.00p22,300
Mar 4, 2024204.00p208.00p201.63p204.00p20,941
Mar 1, 2024204.00p207.40p201.50p204.00p19,374
Feb 29, 2024204.00p207.40p201.51p204.00p7,436
Feb 28, 2024204.00p207.40p201.25p204.00p23,768
Feb 27, 2024202.00p205.82p200.00p204.00p21,203
Feb 26, 2024202.00p205.90p200.10p201.00p14,935
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC294.055.17
North Atlantic Smaller Companies Investment Trust PLC4,022.002.60
Johnson Matthey PLC1,903.001.76
Itv PLC75.601.68
Domino's Pizza Group PLC325.001.44
Pz Cussons PLC103.601.37

Fallers

CompanyPrice% Chg
Airtel Africa PLC109.93-5.15
3I Group PLC2,849.45-4.19
HSBC Holdings PLC693.70-3.76
Petershill Partners PLC202.50-3.57
Bellevue Healthcare Trust PLC143.00-2.46
Sthree PLC424.00-2.30