Rockwood Strategic Plc (RKW)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 1.56555772994 | 255.5 | 259.5 | 255.5 | 262948 | 256.5206569 | DE |
| 4 | -0.5 | -0.192307692308 | 260 | 260 | 252 | 200053 | 254.68196614 | DE |
| 12 | -3.5 | -1.33079847909 | 263 | 263.5 | 247.5 | 145999 | 256.14666706 | DE |
| 26 | -14.5 | -5.29197080292 | 274 | 278 | 247.5 | 113282 | 260.26955118 | DE |
| 52 | 69 | 36.2204724409 | 190.5 | 278 | 190.5 | 83418 | 252.35271455 | DE |
| 156 | 90.49999748 | 53.5502935684 | 169.00000252 | 278 | 137.00000204 | 33672 | 237.81371942 | DE |
| 260 | 135.99999816 | 110.121454359 | 123.50000184 | 278 | 86.50000129 | 23041 | 224.39927046 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733851800 | 257.5 | 0 | 0.00 | 257.5 | 259 | 257.5 | 189851 |
| 1733765400 | 257.5 | 1.5 | 0.59 | 256 | 257.5 | 256 | 266502 |
| 1733506200 | 256 | 0 | 0.00 | 255.5 | 256 | 255.5 | 462133 |
| 1733419800 | 256 | 0 | 0.00 | 256.5 | 256.5 | 255.5 | 52742 |
| 1733333400 | 256 | 0.5 | 0.20 | 255.5 | 256 | 255.5 | 343514 |
| 1733247000 | 255.5 | 0 | 0.00 | 255.5 | 255.5 | 255.5 | 66850 |
| 1733160600 | 255.5 | 2 | 0.79 | 253.5 | 255.5 | 253.5 | 164933 |
| 1732901400 | 253.5 | 0 | 0.00 | 253.5 | 253.5 | 253.5 | 58901 |
| 1732815000 | 253.5 | 1 | 0.40 | 253 | 253.5 | 253 | 112289 |
| 1732728600 | 252.5 | -2 | -0.79 | 255 | 255 | 252.5 | 420427 |
| 1732642200 | 254.5 | 0.5 | 0.20 | 254 | 254.5 | 253.5 | 126206 |
| 1732555800 | 254 | 0 | 0.00 | 254 | 255 | 253 | 609332 |
| 1732296600 | 254 | 0 | 0.00 | 254 | 255 | 254 | 135796 |
| 1732210200 | 254 | 2 | 0.79 | 252 | 254 | 252 | 359382 |
| 1732123800 | 252 | -2 | -0.79 | 254 | 254 | 252 | 277983 |
| 1732037400 | 254 | 0.5 | 0.20 | 253.5 | 254 | 252 | 136594 |
| 1731951000 | 253.5 | -2.5 | -0.98 | 256 | 256 | 253.5 | 159471 |
| 1731691800 | 256 | -3 | -1.16 | 259 | 259 | 256 | 46737 |
| 1731605400 | 259 | -0.5 | -0.19 | 259.5 | 259.5 | 257.5 | 34940 |
| 1731519000 | 259.5 | -0.5 | -0.19 | 260 | 260 | 259.5 | 40724 |
| 1731432600 | 260 | -1.5 | -0.57 | 261.5 | 261.5 | 259 | 68667 |
| 1731346200 | 261.5 | 1 | 0.38 | 261.5 | 261.5 | 261.5 | 160246 |
| 1731087000 | 260.5 | -1 | -0.38 | 261.5 | 261.5 | 260 | 46611 |
| 1731000600 | 261.5 | -1 | -0.38 | 262.5 | 262.5 | 261.5 | 44343 |
| 1730914200 | 262.5 | 2 | 0.77 | 259.5 | 262.5 | 259.5 | 53168 |
| 1730827800 | 260.5 | 2 | 0.77 | 258.5 | 261 | 258.5 | 100242 |
| 1730741400 | 258.5 | 2 | 0.78 | 256.5 | 259.5 | 256.5 | 1032252 |
| 1730482200 | 256.5 | 0.5 | 0.20 | 256 | 256.5 | 256 | 38467 |
| 1730395800 | 256 | -1 | -0.39 | 257 | 257 | 256 | 80322 |
| 1730309400 | 257 | -2 | -0.77 | 259 | 259 | 255.5 | 93646 |
| 1730223000 | 259 | -2.5 | -0.96 | 261.5 | 261.5 | 258 | 41385 |
| 1730136600 | 261.5 | 0 | 0.00 | 261.5 | 261.5 | 261.5 | 48341 |
| 1729873800 | 261.5 | 1.5 | 0.58 | 261.5 | 261.5 | 261.5 | 87520 |
| 1729787400 | 260 | -2.5 | -0.95 | 262.5 | 262.5 | 260 | 242223 |
| 1729701000 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 50709 |
| 1729614600 | 262.5 | 2.5 | 0.96 | 260.5 | 262.5 | 260.5 | 56541 |
| 1729528200 | 260 | 0.5 | 0.19 | 259.5 | 260 | 259.5 | 75465 |
| 1729269000 | 259.5 | 0.5 | 0.19 | 260 | 260 | 259.5 | 133989 |
| 1729182600 | 259 | 4 | 1.57 | 255 | 259 | 255 | 49218 |
| 1729096200 | 255 | 1 | 0.39 | 254 | 255 | 254 | 68318 |
| 1729009800 | 254 | -2 | -0.78 | 256 | 256 | 254 | 41061 |
| 1728923400 | 256 | 1 | 0.39 | 255 | 256 | 255 | 29150 |
| 1728664200 | 255 | 1 | 0.39 | 254 | 255 | 254 | 35281 |
| 1728577800 | 254 | 2 | 0.79 | 252 | 254 | 252 | 77995 |
| 1728491400 | 252 | 4.5 | 1.82 | 249 | 252 | 249 | 115127 |
| 1728405000 | 247.5 | -4 | -1.59 | 250.5 | 250.5 | 247.5 | 256883 |
| 1728318600 | 251.5 | 0 | 0.00 | 251.5 | 252 | 251.5 | 77982 |
| 1728059400 | 251.5 | -1.5 | -0.59 | 253 | 253 | 249.5 | 69206 |
| 1727973000 | 253 | -1 | -0.39 | 254 | 254 | 253 | 103985 |
| 1727886600 | 254 | 0 | 0.00 | 254 | 254 | 253 | 192149 |
| 1727800200 | 254 | -1 | -0.39 | 255 | 255 | 254 | 50633 |
| 1727713800 | 255 | -1.5 | -0.58 | 256.5 | 256.5 | 254.5 | 117504 |
| 1727454600 | 256.5 | -1 | -0.39 | 257.5 | 257.5 | 256.5 | 595859 |
| 1727368200 | 257.5 | -5 | -1.90 | 263 | 263 | 257.5 | 61077 |
| 1727281800 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 44482 |
| 1727195400 | 262.5 | -0.5 | -0.19 | 262 | 262.5 | 262 | 40921 |
| 1727109000 | 263 | 1 | 0.38 | 262.5 | 263 | 262.5 | 39418 |
| 1726849800 | 262 | 1 | 0.38 | 261 | 263.5 | 261 | 21914 |
| 1726763400 | 261 | -1 | -0.38 | 261.5 | 263 | 261 | 56334 |
| 1726677000 | 262 | -1 | -0.38 | 263 | 263 | 262 | 191137 |
| 1726590600 | 263 | -3 | -1.13 | 266 | 266 | 263 | 51227 |
| 1726504200 | 266 | 0 | 0.00 | 266 | 266 | 266 | 36228 |
| 1726245000 | 266 | 0 | 0.00 | 266 | 266 | 265.5 | 41138 |
| 1726158600 | 266 | 0 | 0.00 | 266 | 266 | 266 | 28548 |
| 1726072200 | 266 | 1.5 | 0.57 | 265 | 266 | 264.5 | 112971 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
