Canada markets closed

Rockwood Strategic Ord (RKW.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
271.000.00 (0.00%)
At close: 04:22PM BST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2024271.00272.00270.02271.00271.0052,321
May 30, 2024272.00272.60270.02271.00271.0056,509
May 29, 2024272.50274.00270.59272.00272.00111,276
May 28, 2024274.00275.00269.00272.50272.50126,113
May 24, 2024272.50276.70267.00274.00274.00150,615
May 23, 2024270.50278.00268.76272.50272.50216,939
May 22, 2024256.50274.00257.60267.00267.00310,967
May 21, 2024248.00263.00248.00255.50255.5062,749
May 20, 2024243.50253.40244.90248.00248.00866,935
May 17, 2024243.50247.61244.90243.50243.5022,598
May 16, 2024243.50249.00244.71243.50243.5042,037
May 15, 2024242.50248.89243.93243.50243.5050,729
May 14, 2024242.50246.92241.86242.50242.5035,971
May 13, 2024241.50249.00241.33242.50242.5048,222
May 10, 2024241.50249.00238.00241.50241.5034,460
May 09, 2024241.50248.65240.15241.50241.5036,524
May 08, 2024240.50248.85241.00241.50241.5097,322
May 07, 2024236.50246.87241.00240.50240.5040,164
May 03, 2024236.50245.00241.00237.50237.5032,718
May 02, 2024235.00243.00238.00237.50237.5063,293
May 01, 2024234.00242.00236.92235.00235.008,402
Apr 30, 2024234.00240.00228.00234.00234.0030,333
Apr 29, 2024232.00239.88233.20234.00234.0065,479
Apr 26, 2024227.00235.90226.00232.00232.00301,543
Apr 25, 2024223.00231.40227.00226.00226.00116,350
Apr 24, 2024220.00227.40220.71222.00222.00168,941
Apr 23, 2024218.00222.00217.04219.00219.0091,455
Apr 22, 2024216.00219.90215.80217.00217.00134,593
Apr 19, 2024216.00216.70212.56214.00214.0021,060
Apr 18, 2024216.00215.60210.00214.00214.0011,097
Apr 17, 2024216.00215.56210.40214.00214.006,087
Apr 16, 2024216.00215.68210.00214.00214.0021,505
Apr 15, 2024216.00217.20214.00216.00216.0044,716
Apr 12, 2024215.00217.05214.00216.00216.0041,896
Apr 11, 2024214.00216.11212.60214.00214.008,281
Apr 10, 2024211.00212.68208.95213.00213.0070,641
Apr 09, 2024210.00212.24207.26210.00210.0064,447
Apr 08, 2024210.00212.24207.26210.00210.0045,452
Apr 05, 2024210.00210.30207.26210.00210.0029,414
Apr 04, 2024210.00207.26206.00206.00206.0013,606
Apr 03, 2024210.00211.74206.08210.00210.0035,195
Apr 02, 2024210.00212.24208.32210.00210.0082,629
Mar 28, 2024210.00212.40208.80210.00210.0029,013
Mar 27, 2024212.00213.60212.40210.00210.0028,528
Mar 26, 2024210.00214.00210.41210.00210.0017,320
Mar 25, 2024210.00214.00210.30210.00210.0036,064
Mar 22, 2024210.00213.00206.00210.00210.0045,041
Mar 21, 2024209.00212.90210.22210.00210.0012,540
Mar 20, 2024209.00211.61209.23209.00209.0055,680
Mar 19, 2024209.00211.44209.20209.00209.0014,350
Mar 18, 2024209.00213.20208.75210.00210.0031,928
Mar 15, 2024209.00210.00208.60210.00210.0014,246
Mar 14, 2024209.00210.11208.40210.00210.0042,696
Mar 13, 2024209.00211.34208.90210.00210.0018,204
Mar 12, 2024206.00212.90208.66209.00209.0028,286
Mar 11, 2024206.00209.10206.40206.00206.0028,088
Mar 08, 2024205.00209.10205.00206.00206.0017,870
Mar 07, 2024204.00207.21206.70205.00205.0035,800
Mar 06, 2024204.00206.90203.60204.00204.0012,200
Mar 05, 2024204.00208.00206.92204.00204.0022,300
Mar 04, 2024204.00208.00201.63204.00204.0020,941
Mar 01, 2024204.00207.40201.50204.00204.0019,374
Feb 29, 2024204.00207.40201.51204.00204.007,436
Feb 28, 2024204.00207.40201.25204.00204.0023,768
Feb 27, 20242.022.062.002.042.0421,203
Feb 26, 20242.022.062.002.012.0114,935
Feb 23, 20242.022.062.002.012.0135,791
Feb 22, 20242.012.061.992.012.0155,018
Feb 21, 20242.012.061.992.012.0118,397
Feb 20, 20242.012.061.982.012.017,913
Feb 19, 20242.012.052.032.012.0110,757
Feb 16, 20242.012.031.972.012.0161,089
Feb 15, 20242.012.001.972.012.0135,445
Feb 14, 20242.012.001.972.012.015,378
Feb 13, 20242.012.001.972.012.014,522
Feb 12, 20242.032.011.972.012.0130,525
Feb 09, 20242.022.011.982.022.0221,830
Feb 08, 20242.022.011.982.022.0224,075
Feb 07, 20242.022.021.982.022.0223,642
Feb 06, 20242.022.021.982.022.0226,053
Feb 05, 20242.032.041.982.022.0253,576
Feb 02, 20242.032.051.982.032.0332,240
Feb 01, 20242.032.021.982.032.0368,288
Jan 31, 20242.092.071.992.022.02111,151
Jan 30, 20242.082.072.022.082.0876,377
Jan 29, 20242.082.082.052.082.0840,233
Jan 26, 20242.092.072.072.082.0811,957
Jan 25, 20242.082.072.002.082.0833,222
Jan 24, 20242.082.102.052.082.0811,745
Jan 23, 20242.092.092.052.082.0831,978
Jan 22, 20242.092.132.062.092.0944,217
Jan 19, 20242.092.132.062.092.0930,131
Jan 18, 20242.092.122.092.092.0935,194
Jan 17, 20242.092.122.092.092.099,737
Jan 16, 20242.092.122.092.092.0920,283
Jan 15, 20242.122.132.092.092.0935,249
Jan 12, 20242.092.132.102.092.0914,727
Jan 11, 20242.092.132.112.092.0931,722
Jan 10, 20242.092.142.092.092.0933,161
Jan 09, 20242.062.132.132.092.0923,451
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...