UK markets open in 4 hours 41 minutes

Rockwood Strategic Plc (RKW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
214.000.00 (0.00%)
At close: 02:52PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.000.000.00214.00214.0016,200
16 Apr 2024216.00215.68210.00214.00214.0021,505
15 Apr 2024216.00217.20214.00216.00216.0044,716
12 Apr 2024215.00217.05214.00216.00216.0041,896
11 Apr 2024214.00216.11212.60214.00214.008,281
10 Apr 2024211.00212.68208.95213.00213.0070,641
09 Apr 2024210.00212.24207.26210.00210.0064,447
08 Apr 2024210.00212.24207.26210.00210.0045,452
05 Apr 2024210.00210.30207.26210.00210.0029,414
04 Apr 2024210.00207.26206.00206.00206.0013,606
03 Apr 2024210.00211.74206.08210.00210.0035,195
02 Apr 2024210.00212.24208.32210.00210.0082,629
28 Mar 2024210.00212.40208.80210.00210.0029,013
27 Mar 2024212.00213.60212.40210.00210.0028,528
26 Mar 2024210.00214.00210.41210.00210.0017,320
25 Mar 2024210.00214.00210.30210.00210.0036,064
22 Mar 2024210.00213.00206.00210.00210.0045,041
21 Mar 2024209.00212.90210.22210.00210.0012,540
20 Mar 2024209.00211.61209.23209.00209.0055,680
19 Mar 2024209.00211.44209.20209.00209.0014,350
18 Mar 2024209.00213.20208.75210.00210.0031,928
15 Mar 2024209.00210.00208.60210.00210.0014,246
14 Mar 2024209.00210.11208.40210.00210.0042,696
13 Mar 2024209.00211.34208.90210.00210.0018,204
12 Mar 2024206.00212.90208.66209.00209.0028,286
11 Mar 2024206.00209.10206.40206.00206.0028,088
08 Mar 2024205.00209.10205.00206.00206.0017,870
07 Mar 2024204.00207.21206.70205.00205.0035,800
06 Mar 2024204.00206.90203.60204.00204.0012,200
05 Mar 2024204.00208.00206.92204.00204.0022,300
04 Mar 2024204.00208.00201.63204.00204.0020,941
01 Mar 2024204.00207.40201.50204.00204.0019,374
29 Feb 2024204.00207.40201.51204.00204.007,436
28 Feb 2024204.00207.40201.25204.00204.0023,768
27 Feb 20242.022.062.002.042.0421,203
26 Feb 20242.022.062.002.012.0114,935
23 Feb 20242.022.062.002.012.0135,791
22 Feb 20242.012.061.992.012.0155,018
21 Feb 20242.012.061.992.012.0118,397
20 Feb 20242.012.061.982.012.017,913
19 Feb 20242.012.052.032.012.0110,757
16 Feb 20242.012.031.972.012.0161,089
15 Feb 20242.012.001.972.012.0135,445
14 Feb 20242.012.001.972.012.015,378
13 Feb 20242.012.001.972.012.014,522
12 Feb 20242.032.011.972.012.0130,525
09 Feb 20242.022.011.982.022.0221,830
08 Feb 20242.022.011.982.022.0224,075
07 Feb 20242.022.021.982.022.0223,642
06 Feb 20242.022.021.982.022.0226,053
05 Feb 20242.032.041.982.022.0253,576
02 Feb 20242.032.051.982.032.0332,240
01 Feb 20242.032.021.982.032.0368,288
31 Jan 20242.092.071.992.022.02111,151
30 Jan 20242.082.072.022.082.0876,377
29 Jan 20242.082.082.052.082.0840,233
26 Jan 20242.092.072.072.082.0811,957
25 Jan 20242.082.072.002.082.0833,222
24 Jan 20242.082.102.052.082.0811,745
23 Jan 20242.092.092.052.082.0831,978
22 Jan 20242.092.132.062.092.0944,217
19 Jan 20242.092.132.062.092.0930,131
18 Jan 20242.092.122.092.092.0935,194
17 Jan 20242.092.122.092.092.099,737
16 Jan 20242.092.122.092.092.0920,283
15 Jan 20242.122.132.092.092.0935,249
12 Jan 20242.092.132.102.092.0914,727
11 Jan 20242.092.132.112.092.0931,722
10 Jan 20242.092.142.092.092.0933,161
09 Jan 20242.062.132.132.092.0923,451
08 Jan 20242.062.102.022.062.0647,751
05 Jan 20242.062.102.052.062.0633,644
04 Jan 20242.062.102.062.062.0620,691
03 Jan 20242.062.072.052.062.0629,452
02 Jan 20242.062.092.042.062.0615,580
29 Dec 20232.052.082.042.052.0513,748
28 Dec 20232.052.102.042.052.0510,722
27 Dec 20232.052.102.042.052.0526,814
22 Dec 20232.052.082.082.052.053,723
21 Dec 20232.052.092.042.052.0521,920
20 Dec 20232.012.102.042.052.0527,041
19 Dec 20231.972.052.012.012.0146,819
18 Dec 20231.952.011.991.971.9719,424
15 Dec 20231.951.991.941.951.9522,902
14 Dec 20231.931.991.971.951.9521,520
13 Dec 20231.931.961.921.931.936,394
12 Dec 20231.911.951.901.921.9221,635
11 Dec 20231.901.931.901.901.9030,553
08 Dec 20231.901.931.901.901.9024,539
07 Dec 20231.901.931.901.901.9035,394
06 Dec 20231.901.931.901.901.9053,883
05 Dec 20231.901.931.901.901.9038,250
04 Dec 20231.901.941.881.901.9059,927
01 Dec 20231.901.941.901.901.9092,518
30 Nov 20231.891.941.871.901.9047,652
29 Nov 20231.891.931.881.891.8920,744
28 Nov 20231.891.931.851.891.8924,913
27 Nov 20231.881.901.851.881.8844,675
24 Nov 20231.881.891.871.881.8826,500
23 Nov 20231.851.891.861.881.8846,363
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...