Rockwood Strategic (RKW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rockwood Strategic

Date Open High Low Close* Volume
11/08/2014 19,500.00p 19,800.00p 19,024.80p 19,500.00p 20
08/08/2014 19,500.00p 19,500.00p 19,030.00p 19,500.00p 1
07/08/2014 19,500.00p 19,920.00p 19,060.00p 19,500.00p 37
06/08/2014 19,500.00p 19,500.00p 19,000.00p 19,500.00p 0
05/08/2014 19,500.00p 19,500.00p 19,000.00p 19,500.00p 12
04/08/2014 20,000.00p 20,000.00p 19,105.60p 19,500.00p 11
01/08/2014 19,500.00p 20,000.00p 19,204.80p 19,500.00p 26
31/07/2014 19,500.00p 19,760.00p 19,500.00p 19,500.00p 0
30/07/2014 19,500.00p 19,760.00p 19,500.00p 19,500.00p 25
29/07/2014 19,500.00p 19,800.00p 19,500.00p 19,500.00p 8
28/07/2014 20,500.00p 20,500.00p 19,500.00p 19,500.00p 20
25/07/2014 20,500.00p 20,500.00p 20,400.00p 20,500.00p 10
24/07/2014 20,500.00p 20,500.00p 20,066.68p 20,500.00p 0
23/07/2014 20,500.00p 20,500.00p 20,066.68p 20,500.00p 1
22/07/2014 20,500.00p 20,500.00p 20,066.68p 20,500.00p 16
21/07/2014 20,500.00p 20,500.00p 20,066.68p 20,500.00p 2
18/07/2014 20,500.00p 20,500.00p 20,000.00p 20,500.00p 6
17/07/2014 20,500.00p 21,500.00p 20,000.00p 20,500.00p 26
16/07/2014 20,500.00p 22,000.00p 20,000.00p 20,500.00p 74
15/07/2014 20,500.00p 20,500.00p 20,200.00p 20,500.00p 47
14/07/2014 20,500.00p 20,500.00p 20,240.00p 20,500.00p 0
11/07/2014 20,500.00p 21,000.00p 20,200.00p 20,500.00p 38
10/07/2014 20,500.00p 20,500.00p 20,000.00p 20,500.00p 19
09/07/2014 20,500.00p 20,500.00p 20,264.00p 20,500.00p 0
08/07/2014 20,500.00p 20,895.20p 20,400.00p 20,500.00p 56
07/07/2014 20,500.00p 20,500.00p 20,075.60p 20,500.00p 145
04/07/2014 20,500.00p 20,890.00p 20,056.00p 20,500.00p 10
03/07/2014 20,500.00p 20,500.00p 20,000.00p 20,500.00p 58
02/07/2014 20,500.00p 22,000.00p 20,000.00p 20,500.00p 367
01/07/2014 20,500.00p 20,500.00p 20,200.00p 20,500.00p 431
30/06/2014 20,500.00p 22,000.00p 20,440.00p 20,500.00p 3
27/06/2014 21,000.00p 21,000.00p 20,000.00p 20,500.00p 444
26/06/2014 20,500.00p 21,600.00p 20,410.00p 20,500.00p 24
25/06/2014 20,000.00p 20,500.00p 19,000.00p 20,500.00p 0
24/06/2014 20,000.00p 20,880.00p 20,000.00p 20,000.00p 65
23/06/2014 20,000.00p 21,000.00p 20,000.00p 20,000.00p 55
20/06/2014 20,000.00p 20,400.00p 20,000.00p 20,000.00p 212
19/06/2014 20,000.00p 20,400.00p 19,300.00p 20,000.00p 181
18/06/2014 20,000.00p 20,000.00p 19,300.00p 20,000.00p 0
17/06/2014 20,000.00p 20,000.00p 19,300.00p 20,000.00p 550
16/06/2014 20,000.00p 20,000.00p 19,000.00p 20,000.00p 57
13/06/2014 20,000.00p 20,400.00p 19,000.00p 20,000.00p 146
12/06/2014 20,000.00p 20,600.00p 19,000.00p 20,000.00p 92
11/06/2014 19,500.00p 21,000.00p 18,930.00p 20,000.00p 314
10/06/2014 19,000.00p 19,500.00p 18,410.00p 19,500.00p 7
09/06/2014 18,500.00p 19,500.00p 18,500.00p 19,500.00p 69
06/06/2014 18,500.00p 19,500.00p 18,500.00p 18,500.00p 38
05/06/2014 18,500.00p 18,752.00p 18,000.00p 18,500.00p 64
04/06/2014 18,500.00p 18,500.00p 18,200.00p 18,500.00p 4
03/06/2014 19,000.00p 19,500.00p 18,320.00p 18,500.00p 75
02/06/2014 19,000.00p 19,000.00p 18,440.00p 19,000.00p 8
30/05/2014 19,000.00p 19,000.00p 18,510.00p 19,000.00p 0
29/05/2014 19,000.00p 19,000.00p 18,510.00p 19,000.00p 31
28/05/2014 19,000.00p 20,000.00p 18,620.00p 19,000.00p 45
27/05/2014 19,000.00p 19,600.00p 18,504.00p 19,000.00p 81
23/05/2014 18,500.00p 19,590.00p 18,500.00p 19,000.00p 46
22/05/2014 19,000.00p 19,000.00p 18,480.00p 19,000.00p 26
21/05/2014 19,500.00p 20,440.00p 18,400.00p 19,000.00p 108
20/05/2014 19,500.00p 20,084.80p 18,000.00p 19,500.00p 76
19/05/2014 19,500.00p 20,390.00p 19,100.00p 19,500.00p 0
16/05/2014 20,000.00p 20,390.00p 19,100.00p 19,500.00p 25
15/05/2014 20,000.00p 20,388.80p 19,100.00p 20,000.00p 10
14/05/2014 20,000.00p 20,000.00p 19,260.00p 20,000.00p 5
13/05/2014 19,500.00p 20,800.00p 19,000.00p 20,000.00p 113
12/05/2014 19,500.00p 21,000.00p 18,630.00p 19,000.00p 71
09/05/2014 19,500.00p 20,600.00p 18,400.00p 19,000.00p 158
08/05/2014 20,000.00p 20,200.00p 17,660.00p 19,500.00p 72
07/05/2014 19,000.00p 20,800.00p 18,840.00p 20,000.00p 271
06/05/2014 18,500.00p 19,850.00p 18,410.00p 19,000.00p 115
02/05/2014 18,500.00p 19,520.00p 17,464.00p 18,500.00p 25
01/05/2014 18,500.00p 18,500.00p 17,464.00p 18,500.00p 1
30/04/2014 18,500.00p 19,520.00p 17,464.00p 18,500.00p 1
29/04/2014 19,500.00p 19,652.80p 17,280.00p 18,500.00p 35
28/04/2014 20,500.00p 37,500.00p 18,000.00p 19,500.00p 166
25/04/2014 37,500.00p 37,680.00p 37,500.00p 37,500.00p 3
24/04/2014 37,500.00p 37,880.00p 37,500.00p 37,500.00p 65
23/04/2014 37,500.00p 38,000.00p 37,000.00p 37,500.00p 199
22/04/2014 37,500.00p 38,000.00p 37,000.00p 37,500.00p 802
17/04/2014 37,500.00p 38,000.00p 37,500.00p 37,500.00p 56
16/04/2014 38,000.00p 38,000.00p 37,500.00p 37,500.00p 157
15/04/2014 38,000.00p 38,560.00p 37,000.00p 38,000.00p 174
14/04/2014 38,000.00p 38,760.00p 37,204.80p 37,500.00p 166
11/04/2014 37,500.00p 38,700.00p 37,000.00p 38,000.00p 146
10/04/2014 37,500.00p 38,000.00p 37,000.00p 37,000.00p 116
09/04/2014 37,500.00p 38,000.00p 37,000.00p 37,000.00p 82
08/04/2014 37,000.00p 38,000.00p 36,810.00p 37,500.00p 72
07/04/2014 35,500.00p 38,199.20p 34,000.00p 37,000.00p 266
04/04/2014 35,500.00p 35,600.00p 35,110.00p 35,500.00p 9
03/04/2014 35,500.00p 36,000.00p 35,110.00p 36,000.00p 9
02/04/2014 36,000.00p 36,000.00p 35,110.00p 35,500.00p 4
01/04/2014 35,500.00p 36,000.00p 35,000.00p 36,000.00p 26
31/03/2014 35,000.00p 36,000.00p 34,640.00p 35,500.00p 28
28/03/2014 35,000.00p 36,000.00p 34,000.00p 36,000.00p 23
27/03/2014 35,000.00p 35,900.00p 34,300.00p 35,000.00p 40
26/03/2014 35,000.00p 35,000.00p 34,000.00p 35,000.00p 147
25/03/2014 35,000.00p 35,000.00p 34,640.00p 35,000.00p 3
24/03/2014 35,000.00p 35,000.00p 34,000.00p 35,000.00p 17
21/03/2014 35,000.00p 35,000.00p 34,400.00p 35,000.00p 1
20/03/2014 34,500.00p 35,800.00p 34,260.00p 35,000.00p 43
19/03/2014 34,500.00p 34,500.00p 34,180.00p 34,500.00p 0
18/03/2014 34,500.00p 34,500.00p 34,180.00p 34,500.00p 18
17/03/2014 34,500.00p 35,000.00p 34,000.00p 34,000.00p 2
14/03/2014 34,500.00p 34,500.00p 34,180.00p 34,500.00p 2
13/03/2014 34,500.00p 34,500.00p 34,180.00p 34,500.00p 7
12/03/2014 34,500.00p 34,500.00p 34,180.00p 34,500.00p 25
11/03/2014 34,500.00p 35,000.00p 34,050.00p 34,500.00p 0
10/03/2014 34,500.00p 35,000.00p 34,050.00p 34,500.00p 94
07/03/2014 34,500.00p 35,000.00p 34,000.00p 34,500.00p 306
06/03/2014 35,000.00p 35,000.00p 34,000.00p 34,500.00p 66
05/03/2014 35,000.00p 35,200.00p 35,000.00p 35,000.00p 1
04/03/2014 35,000.00p 35,000.00p 34,200.00p 35,000.00p 6
03/03/2014 35,000.00p 35,600.00p 34,000.00p 35,000.00p 178
28/02/2014 34,500.00p 36,000.00p 33,000.00p 35,000.00p 74
27/02/2014 33,500.00p 36,000.00p 33,000.00p 34,500.00p 43
26/02/2014 33,500.00p 34,970.00p 32,400.00p 33,500.00p 159
25/02/2014 33,500.00p 33,500.00p 33,464.00p 33,500.00p 4
24/02/2014 33,500.00p 35,000.00p 33,440.00p 33,500.00p 26
21/02/2014 33,500.00p 33,500.00p 33,400.00p 33,500.00p 5
20/02/2014 34,000.00p 34,000.00p 33,400.00p 33,500.00p 31
19/02/2014 32,500.00p 34,000.00p 32,500.00p 34,000.00p 36
18/02/2014 32,500.00p 33,000.00p 32,200.00p 32,500.00p 96
17/02/2014 32,500.00p 33,000.00p 32,000.00p 32,500.00p 27
14/02/2014 32,500.00p 32,500.00p 32,000.00p 32,500.00p 79
13/02/2014 32,500.00p 32,600.00p 32,000.00p 32,500.00p 63
12/02/2014 32,500.00p 32,500.00p 32,000.00p 32,500.00p 60
11/02/2014 32,500.00p 32,500.00p 32,000.00p 32,500.00p 27
10/02/2014 32,500.00p 32,500.00p 32,000.00p 32,500.00p 13
07/02/2014 32,500.00p 33,000.00p 32,400.00p 32,500.00p 10
06/02/2014 32,500.00p 32,600.00p 32,000.00p 32,500.00p 3452
05/02/2014 32,500.00p 32,500.00p 32,000.00p 32,500.00p 8
04/02/2014 32,500.00p 33,000.00p 32,000.00p 32,500.00p 1916
03/02/2014 32,500.00p 32,500.00p 31,200.00p 32,500.00p 4095
31/01/2014 32,500.00p 32,500.00p 32,000.00p 32,500.00p 1029
30/01/2014 32,500.00p 32,500.00p 32,000.00p 32,500.00p 266
29/01/2014 32,500.00p 32,500.00p 32,000.00p 32,500.00p 23
28/01/2014 32,500.00p 32,500.00p 32,000.00p 32,500.00p 5
27/01/2014 32,500.00p 32,500.00p 32,000.00p 32,500.00p 51
24/01/2014 32,500.00p 33,000.00p 32,000.00p 32,500.00p 113
23/01/2014 32,500.00p 32,500.00p 32,000.00p 32,500.00p 58
22/01/2014 32,500.00p 32,760.00p 32,000.00p 32,500.00p 38
21/01/2014 32,500.00p 32,500.00p 32,000.00p 32,500.00p 38
20/01/2014 32,500.00p 32,760.00p 32,000.00p 32,500.00p 124
17/01/2014 32,500.00p 32,800.00p 32,000.00p 32,500.00p 250
16/01/2014 32,500.00p 32,500.00p 32,000.00p 32,500.00p 65
15/01/2014 32,500.00p 32,500.00p 32,012.00p 32,500.00p 88
14/01/2014 32,500.00p 32,500.00p 32,000.00p 32,500.00p 172
13/01/2014 32,500.00p 32,500.00p 32,000.00p 32,500.00p 658
10/01/2014 32,500.00p 32,500.00p 31,140.00p 32,500.00p 497
09/01/2014 32,500.00p 32,600.00p 32,010.00p 32,500.00p 307
08/01/2014 32,500.00p 32,600.00p 32,050.00p 32,500.00p 334
07/01/2014 33,000.00p 33,360.00p 31,020.00p 32,500.00p 289
06/01/2014 36,500.00p 36,900.00p 30,020.00p 33,000.00p 1160
03/01/2014 36,000.00p 36,500.00p 35,600.00p 36,500.00p 36
02/01/2014 36,500.00p 37,000.00p 35,000.00p 36,000.00p 99
31/12/2013 36,500.00p 36,860.00p 36,132.00p 36,500.00p 6
30/12/2013 36,500.00p 36,950.00p 36,000.00p 36,500.00p 17
27/12/2013 36,500.00p 36,950.00p 36,050.00p 36,500.00p 18
24/12/2013 36,500.00p 36,800.00p 36,050.00p 36,500.00p 12
23/12/2013 36,500.00p 37,000.00p 36,000.00p 36,500.00p 169
20/12/2013 41,000.00p 42,000.00p 35,000.00p 36,500.00p 648
19/12/2013 42,000.00p 43,000.00p 41,200.00p 42,000.00p 70
18/12/2013 42,000.00p 42,000.00p 41,520.00p 42,000.00p 17
17/12/2013 42,000.00p 43,000.00p 41,512.00p 43,000.00p 13
16/12/2013 41,500.00p 42,900.00p 41,400.00p 42,000.00p 3
13/12/2013 42,000.00p 42,000.00p 41,400.00p 42,000.00p 5
12/12/2013 42,000.00p 42,380.00p 41,400.00p 42,000.00p 42
11/12/2013 43,000.00p 44,000.00p 41,004.00p 43,000.00p 65
10/12/2013 42,500.00p 43,000.00p 42,500.00p 43,000.00p 18
09/12/2013 43,000.00p 43,000.00p 42,000.00p 43,000.00p 21
06/12/2013 43,000.00p 43,500.00p 42,000.00p 43,000.00p 18
05/12/2013 43,000.00p 43,000.00p 40,000.00p 43,000.00p 41
04/12/2013 43,000.00p 43,512.00p 42,000.00p 43,000.00p 657
03/12/2013 43,500.00p 43,500.00p 41,134.40p 43,000.00p 18
02/12/2013 44,000.00p 44,560.00p 42,240.00p 43,500.00p 43
29/11/2013 44,000.00p 44,000.00p 43,200.00p 44,000.00p 1
28/11/2013 43,000.00p 47,560.00p 42,000.00p 44,000.00p 241
27/11/2013 43,000.00p 43,000.00p 42,020.00p 43,000.00p 2
26/11/2013 43,000.00p 43,000.00p 42,000.00p 43,000.00p 12
25/11/2013 43,000.00p 43,000.00p 42,040.00p 43,000.00p 10
22/11/2013 43,000.00p 43,396.00p 42,080.00p 43,000.00p 9
21/11/2013 43,000.00p 43,000.00p 42,080.00p 43,000.00p 52
20/11/2013 43,500.00p 43,500.00p 43,000.00p 43,000.00p 7
19/11/2013 43,000.00p 43,500.00p 42,080.00p 43,500.00p 10
18/11/2013 43,500.00p 43,500.00p 43,020.00p 43,500.00p 3
15/11/2013 43,500.00p 43,500.00p 43,200.00p 43,500.00p 17
14/11/2013 43,500.00p 43,500.00p 43,012.00p 43,500.00p 9
13/11/2013 43,500.00p 44,000.00p 43,000.00p 43,500.00p 61
12/11/2013 43,500.00p 43,500.00p 43,000.00p 43,500.00p 6
11/11/2013 43,000.00p 44,000.00p 43,000.00p 43,500.00p 52
08/11/2013 43,000.00p 43,580.00p 42,200.00p 43,000.00p 3
07/11/2013 43,000.00p 43,000.00p 42,200.00p 43,000.00p 1
06/11/2013 43,000.00p 43,580.00p 43,000.00p 43,000.00p 2
05/11/2013 42,500.00p 43,000.00p 42,000.00p 43,000.00p 107
04/11/2013 42,500.00p 42,800.00p 42,000.00p 42,500.00p 74
01/11/2013 42,500.00p 43,000.00p 42,080.00p 42,500.00p 17
31/10/2013 42,500.00p 43,000.00p 42,080.00p 42,500.00p 9
30/10/2013 43,000.00p 43,000.00p 42,440.00p 42,500.00p 58
29/10/2013 43,000.00p 43,000.00p 42,240.00p 42,500.00p 30
28/10/2013 43,000.00p 44,000.00p 42,240.00p 43,000.00p 55
25/10/2013 43,000.00p 43,000.00p 42,240.00p 43,000.00p 0

*Close Price adjusted for both dividends and splits