Shares Magazine
240.50p-3.00 (-1.23%)02 May 2025, 16:37
Rockwood Strategic PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 242.50p | 242.50p | 239.00p | 240.50p | 55,687 |
| May 1, 2025 | 245.00p | 243.93p | 240.20p | 243.50p | 35,189 |
| Apr 30, 2025 | 241.00p | 241.00p | 240.00p | 245.00p | 98,866 |
| Apr 29, 2025 | 243.00p | 241.00p | 240.00p | 241.00p | 39,423 |
| Apr 28, 2025 | 243.00p | 243.00p | 241.00p | 243.00p | 50,709 |
| Apr 25, 2025 | 247.00p | 250.00p | 241.00p | 243.00p | 39,974 |
| Apr 24, 2025 | 246.50p | 244.00p | 242.00p | 244.00p | 50,043 |
| Apr 23, 2025 | 247.50p | 247.00p | 241.48p | 244.00p | 208,125 |
| Apr 22, 2025 | 243.50p | 247.00p | 240.00p | 243.00p | 103,173 |
| Apr 17, 2025 | 246.00p | 245.96p | 241.76p | 243.50p | 46,321 |
| Apr 16, 2025 | 246.50p | 245.31p | 240.51p | 246.00p | 41,004 |
| Apr 15, 2025 | 245.00p | 246.00p | 240.60p | 246.00p | 255,128 |
| Apr 14, 2025 | 243.00p | 246.95p | 243.60p | 245.00p | 69,694 |
| Apr 11, 2025 | 243.50p | 247.50p | 238.34p | 243.00p | 25,071 |
| Apr 10, 2025 | 240.00p | 248.00p | 238.71p | 243.00p | 152,166 |
| Apr 9, 2025 | 233.00p | 235.08p | 230.00p | 233.00p | 86,012 |
| Apr 8, 2025 | 228.00p | 238.46p | 224.00p | 235.50p | 531,295 |
| Apr 7, 2025 | 241.50p | 238.13p | 223.00p | 228.00p | 116,482 |
| Apr 4, 2025 | 252.00p | 255.20p | 238.00p | 242.00p | 101,296 |
| Apr 3, 2025 | 252.00p | 255.20p | 248.10p | 252.00p | 130,231 |
| Apr 2, 2025 | 253.00p | 258.00p | 248.50p | 253.00p | 21,675 |
| Apr 1, 2025 | 253.00p | 257.00p | 248.00p | 253.00p | 51,126 |
| Mar 31, 2025 | 253.00p | 257.00p | 248.00p | 253.00p | 264,641 |
| Mar 28, 2025 | 253.00p | 257.00p | 252.70p | 255.00p | 41,881 |
| Mar 27, 2025 | 254.00p | 257.10p | 250.89p | 253.50p | 13,260 |
| Mar 26, 2025 | 254.00p | 257.40p | 254.11p | 255.00p | 207,643 |
| Mar 25, 2025 | 253.50p | 257.20p | 252.25p | 254.00p | 94,011 |
| Mar 24, 2025 | 253.00p | 257.10p | 249.80p | 253.50p | 111,190 |
| Mar 21, 2025 | 254.00p | 257.10p | 249.08p | 253.00p | 106,972 |
| Mar 20, 2025 | 250.00p | 254.00p | 248.30p | 254.00p | 125,610 |
| Mar 19, 2025 | 251.00p | 253.70p | 248.00p | 251.00p | 128,133 |
| Mar 18, 2025 | 250.00p | 253.70p | 246.66p | 251.00p | 28,488 |
| Mar 17, 2025 | 250.00p | 253.60p | 246.00p | 250.00p | 65,231 |
| Mar 14, 2025 | 253.50p | 253.80p | 246.50p | 250.00p | 233,338 |
| Mar 13, 2025 | 254.00p | 253.00p | 250.01p | 253.00p | 33,985 |
| Mar 12, 2025 | 254.00p | 253.30p | 250.00p | 254.00p | 30,556 |
| Mar 11, 2025 | 255.00p | 259.50p | 250.00p | 254.00p | 79,605 |
| Mar 10, 2025 | 256.00p | 260.00p | 250.60p | 255.00p | 29,003 |
| Mar 7, 2025 | 255.50p | 259.60p | 252.07p | 256.00p | 15,481 |
| Mar 6, 2025 | 257.50p | 262.00p | 252.08p | 256.00p | 76,013 |
| Mar 5, 2025 | 257.50p | 261.50p | 252.50p | 257.50p | 137,845 |
| Mar 4, 2025 | 258.50p | 261.50p | 252.00p | 257.00p | 64,780 |
| Mar 3, 2025 | 263.50p | 266.60p | 256.00p | 258.50p | 145,847 |
| Feb 28, 2025 | 265.50p | 263.00p | 256.00p | 263.50p | 51,088 |
| Feb 27, 2025 | 267.50p | 266.50p | 263.01p | 266.50p | 67,774 |
| Feb 26, 2025 | 266.50p | 267.00p | 264.00p | 267.50p | 79,343 |
| Feb 25, 2025 | 265.00p | 268.75p | 264.05p | 266.50p | 65,629 |
| Feb 24, 2025 | 265.50p | 266.85p | 264.62p | 265.00p | 57,789 |
| Feb 21, 2025 | 265.50p | 267.00p | 264.93p | 265.50p | 137,499 |
| Feb 20, 2025 | 266.00p | 267.50p | 265.00p | 265.50p | 164,710 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.