1. Share Prices

  2. Rockwood Strategic PLC (RKW)

270.50p+3.50 (+1.31%)17 Jan 2025, 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
Jan 16, 2025266.50p269.40p267.00p267.00p63,171
Jan 15, 2025266.00p268.00p266.26p266.00p62,682
Jan 14, 2025264.50p266.97p265.02p265.50p65,353
Jan 13, 2025264.50p265.85p263.15p264.50p121,187
Jan 10, 2025264.00p266.00p263.60p264.50p47,311
Jan 9, 2025263.00p265.00p263.85p263.00p117,987
Jan 8, 2025263.00p265.00p263.44p263.00p51,117
Jan 7, 2025263.00p264.95p263.04p263.00p52,660
Jan 6, 2025263.00p265.00p262.52p263.00p181,581
Jan 3, 2025263.00p265.00p262.12p263.00p71,261
Jan 2, 2025262.50p264.00p261.45p263.00p40,605
Dec 31, 2024262.50p263.40p261.45p262.50p16,627
Dec 30, 2024262.50p263.37p261.05p262.50p51,607
Dec 27, 2024262.50p263.40p261.20p262.50p22,997
Dec 24, 2024262.50p263.80p261.15p262.50p24,668
Dec 23, 2024262.00p262.80p261.10p262.50p44,166
Dec 20, 2024262.00p261.40p261.00p262.00p15,054
Dec 19, 2024262.50p262.20p261.00p262.00p17,010
Dec 18, 2024263.50p263.39p261.15p263.50p62,060
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
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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC932.007.00
Ferrexpo PLC108.406.90
Aston Martin Lagonda Global Holdings PLC108.606.47
Entain PLC669.606.29
Smiths Group PLC1,862.005.50
Discoverie Group PLC694.004.99