1. Share Prices

  2. Rockwood Strategic PLC (RKW)

263.50p+0.50 (+0.19%)17 Dec 2024, 16:45
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
Dec 17, 2024263.00p263.95p261.40p263.50p70,200
Dec 16, 2024262.50p264.00p261.73p263.00p54,611
Dec 13, 2024260.50p264.46p260.00p262.00p262,880
Dec 12, 2024259.50p261.85p259.30p260.50p56,105
Dec 11, 2024257.50p260.00p257.20p259.50p89,610
Dec 10, 2024257.50p258.30p257.11p257.50p189,851
Dec 9, 2024256.00p259.00p256.00p257.50p263,102
Dec 6, 2024255.50p257.00p255.20p256.00p459,819
Dec 5, 2024256.50p256.85p254.15p256.00p52,742
Dec 4, 2024255.50p257.22p254.90p256.00p343,514
Dec 3, 2024255.50p257.00p255.75p255.50p66,850
Dec 2, 2024253.50p257.00p253.20p255.50p164,933
Nov 29, 2024253.50p255.00p253.17p253.50p58,901
Nov 28, 2024253.00p255.00p252.00p253.50p112,289
Nov 27, 2024255.00p254.80p251.44p252.50p420,427
Nov 26, 2024254.00p254.00p251.26p254.50p126,206
Nov 25, 2024254.00p258.00p250.00p254.00p609,332
Nov 22, 2024254.00p257.70p251.00p254.00p135,796
Nov 21, 2024252.00p256.00p249.65p254.00p359,382
Nov 20, 2024254.00p255.50p248.50p252.00p307,983
Nov 19, 2024253.50p254.21p249.65p254.00p136,594
Nov 18, 2024256.00p256.00p250.00p253.50p159,471
Nov 15, 2024259.00p261.00p256.00p256.00p46,737
Nov 14, 2024259.50p258.60p257.00p259.00p34,940
Nov 13, 2024260.00p262.00p258.00p259.50p40,724
Nov 12, 2024261.50p261.00p258.00p260.00p68,667
Nov 11, 2024261.50p262.75p257.89p261.50p160,246
Nov 8, 2024261.50p263.80p259.80p260.50p46,611
Nov 7, 2024262.50p265.00p258.35p261.50p44,343
Nov 6, 2024259.50p264.50p261.95p262.50p53,168
Nov 5, 2024258.50p261.40p255.35p260.50p100,242
Nov 4, 2024256.50p261.65p256.43p258.50p1,032,252
Nov 1, 2024256.00p260.00p256.56p256.50p38,467
Oct 31, 2024257.00p261.00p254.00p256.00p80,322
Oct 30, 2024259.00p262.00p252.00p257.00p93,646
Oct 29, 2024261.50p259.90p255.28p259.00p41,385
Oct 28, 2024261.50p263.75p259.80p261.50p48,341
Oct 25, 2024261.50p261.95p259.55p261.50p87,520
Oct 24, 2024262.50p262.50p260.00p260.00p242,223
Oct 23, 2024262.50p264.75p260.00p262.50p50,709
Oct 22, 2024260.50p263.39p257.00p262.50p56,541
Oct 21, 2024259.50p263.75p255.00p260.00p63,865
Oct 18, 2024260.00p265.00p255.00p259.50p133,989
Oct 17, 2024255.00p263.00p250.00p259.00p49,218
Oct 16, 2024258.00p260.00p255.50p255.00p68,318
Oct 15, 2024256.00p258.00p253.60p254.00p41,061
Oct 14, 2024255.00p257.70p252.30p256.00p29,150
Oct 11, 2024254.00p257.75p255.00p255.00p35,281
Oct 10, 2024252.00p256.00p253.00p254.00p77,995
Oct 9, 2024249.00p254.00p249.38p252.00p115,127
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC7,220.006.80
Aston Martin Lagonda Global Holdings PLC103.903.90
Wizz Air Holdings PLC1,513.002.65
Raspberry Pi Holdings PLC500.502.23
Future PLC964.002.06
Auction Technology Group PLC573.001.42

Fallers

CompanyPrice% Chg
Chemring Group PLC314.50-13.00
Hollywood Bowl Group PLC295.00-11.54
Puretech Health PLC160.00-5.88
Bunzl PLC3,356.00-5.68
Genus PLC1,538.00-5.64
Wood Group (John) PLC65.45-5.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.