Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/01/2013 52,999.99p 53,300.00p 52,000.00p 52,999.99p 7
09/01/2013 52,999.99p 53,200.00p 52,100.00p 52,999.99p 15
08/01/2013 54,000.01p 54,080.00p 52,999.99p 52,999.99p 41
07/01/2013 54,000.01p 54,540.00p 52,999.99p 54,000.01p 42
04/01/2013 55,000.00p 55,000.00p 54,000.01p 54,000.01p 58
03/01/2013 55,000.00p 56,000.00p 54,000.01p 55,000.00p 120
02/01/2013 54,000.01p 56,000.00p 54,000.01p 55,000.00p 43
31/12/2012 53,500.01p 54,900.00p 53,500.01p 54,000.01p 1
28/12/2012 55,000.00p 55,000.00p 53,200.00p 53,500.01p 24
27/12/2012 52,999.99p 56,000.00p 52,400.00p 55,000.00p 122
24/12/2012 51,500.00p 53,850.00p 51,500.00p 52,999.99p 52
21/12/2012 51,000.00p 52,000.00p 51,000.00p 51,500.00p 38
20/12/2012 51,000.00p 52,000.00p 51,000.00p 51,000.00p 18
19/12/2012 51,000.00p 52,000.00p 50,600.00p 51,000.00p 24
18/12/2012 50,000.00p 52,000.00p 50,000.00p 51,000.00p 53
17/12/2012 51,000.00p 51,000.00p 49,200.00p 50,000.00p 15
14/12/2012 51,000.00p 51,400.00p 50,000.00p 51,000.00p 12
13/12/2012 51,000.00p 51,600.00p 50,000.00p 51,000.00p 21
12/12/2012 51,000.00p 52,000.00p 50,400.00p 51,000.00p 24
11/12/2012 50,500.00p 51,000.00p 50,200.00p 50,500.00p 20
10/12/2012 51,000.00p 51,600.00p 50,000.00p 50,500.00p 54
07/12/2012 49,000.00p 51,940.00p 49,000.00p 51,000.00p 72
06/12/2012 49,000.00p 50,000.00p 48,700.00p 49,000.00p 24
05/12/2012 48,500.00p 49,920.00p 47,460.00p 49,000.00p 17
04/12/2012 48,500.00p 48,500.00p 47,000.00p 48,500.00p 9
03/12/2012 48,500.00p 49,000.00p 47,300.00p 48,500.00p 14
30/11/2012 49,000.00p 49,700.00p 48,000.00p 48,500.00p 24
29/11/2012 48,500.00p 50,000.00p 47,000.00p 49,000.00p 15
28/11/2012 48,500.00p 48,740.00p 47,300.00p 48,500.00p 31
27/11/2012 49,000.00p 49,000.00p 48,000.00p 48,500.00p 9
26/11/2012 49,000.00p 49,000.00p 48,040.00p 49,000.00p 1
23/11/2012 49,000.00p 49,000.00p 48,200.00p 49,000.00p 3
22/11/2012 49,000.00p 49,440.00p 48,000.00p 49,000.00p 41
21/11/2012 48,500.00p 49,160.00p 47,300.00p 49,000.00p 76
20/11/2012 48,000.00p 48,500.00p 47,200.00p 48,500.00p 28
19/11/2012 48,000.00p 48,300.00p 47,200.00p 48,000.00p 6
16/11/2012 48,000.00p 48,400.00p 47,000.00p 48,000.00p 13
15/11/2012 48,500.00p 48,500.00p 47,000.00p 48,000.00p 32
14/11/2012 49,000.00p 49,000.00p 48,000.00p 48,500.00p 6
13/11/2012 50,500.00p 50,500.00p 48,000.00p 49,000.00p 185
12/11/2012 50,500.00p 50,850.00p 50,000.00p 50,500.00p 70
09/11/2012 50,500.00p 52,999.99p 50,000.00p 50,500.00p 532
08/11/2012 44,500.00p 51,000.00p 44,200.00p 50,500.00p 472
07/11/2012 44,500.00p 44,500.00p 44,000.00p 44,500.00p 100
06/11/2012 44,500.00p 44,720.00p 44,000.00p 44,500.00p 16
05/11/2012 44,500.00p 45,000.00p 44,000.00p 45,000.00p 18
02/11/2012 44,500.00p 46,000.00p 44,000.00p 44,500.00p 20
01/11/2012 44,500.00p 44,500.00p 44,100.00p 44,500.00p 45
31/10/2012 45,000.00p 45,000.00p 44,166.67p 44,500.00p 134
30/10/2012 44,500.00p 45,000.00p 44,000.00p 45,000.00p 131
29/10/2012 44,500.00p 44,600.00p 44,000.00p 44,500.00p 25
26/10/2012 44,500.00p 44,500.00p 44,000.00p 44,500.00p 188
25/10/2012 45,500.00p 45,500.00p 44,000.00p 44,500.00p 26
24/10/2012 45,500.00p 46,600.00p 45,000.00p 45,500.00p 166
23/10/2012 46,500.00p 46,500.00p 45,000.00p 45,500.00p 22
22/10/2012 46,500.00p 47,000.00p 45,500.00p 46,500.00p 88
19/10/2012 47,000.00p 47,000.00p 46,000.00p 46,500.00p 100
18/10/2012 47,000.00p 47,000.00p 46,000.00p 47,000.00p 3
17/10/2012 46,500.00p 47,600.00p 46,400.00p 47,000.00p 14
16/10/2012 46,500.00p 47,100.00p 45,000.00p 46,500.00p 49
15/10/2012 47,000.00p 47,000.00p 46,000.00p 46,500.00p 5
12/10/2012 47,000.00p 47,000.00p 46,000.00p 47,000.00p 2
11/10/2012 47,000.00p 47,360.00p 46,000.00p 47,000.00p 9
10/10/2012 47,500.00p 47,500.00p 46,000.00p 47,000.00p 28
09/10/2012 48,000.00p 48,400.00p 47,000.00p 47,500.00p 146
08/10/2012 48,500.00p 48,500.00p 47,520.00p 48,000.00p 57
05/10/2012 49,000.00p 49,706.00p 48,000.00p 48,500.00p 95
04/10/2012 49,000.00p 49,380.00p 48,640.00p 49,000.00p 13
03/10/2012 49,000.00p 49,000.00p 48,640.00p 49,000.00p 0
02/10/2012 49,000.00p 49,800.00p 48,000.00p 49,000.00p 24
01/10/2012 49,000.00p 49,400.00p 48,400.00p 49,000.00p 5
28/09/2012 49,000.00p 49,000.00p 48,000.00p 49,000.00p 0
27/09/2012 49,000.00p 49,600.00p 48,560.00p 49,000.00p 57
26/09/2012 49,000.00p 50,000.00p 48,000.00p 49,000.00p 26
25/09/2012 49,500.00p 49,800.00p 48,000.00p 49,000.00p 60
24/09/2012 49,500.00p 49,500.00p 49,492.00p 49,500.00p 6
21/09/2012 49,500.00p 49,900.00p 49,000.00p 49,500.00p 12
20/09/2012 49,500.00p 49,500.00p 49,000.00p 49,500.00p 0
19/09/2012 49,500.00p 49,600.00p 49,000.00p 49,500.00p 53
18/09/2012 49,500.00p 49,600.00p 49,000.00p 49,500.00p 127
17/09/2012 50,500.00p 50,500.00p 49,000.00p 49,500.00p 15
14/09/2012 50,500.00p 50,800.00p 49,900.00p 50,500.00p 171
13/09/2012 49,000.00p 52,000.00p 49,000.00p 50,500.00p 305
12/09/2012 48,000.00p 49,000.00p 46,500.00p 49,000.00p 102
11/09/2012 48,000.00p 49,000.00p 47,640.00p 48,000.00p 3
10/09/2012 47,000.00p 49,000.00p 47,000.00p 48,000.00p 14
07/09/2012 47,500.00p 48,100.00p 47,000.00p 47,000.00p 31
06/09/2012 47,500.00p 47,944.00p 47,500.00p 47,500.00p 2
05/09/2012 48,000.00p 48,360.00p 47,500.00p 47,500.00p 5
04/09/2012 48,500.00p 49,000.00p 48,000.00p 48,000.00p 45
03/09/2012 48,500.00p 48,700.00p 48,000.00p 48,500.00p 43
31/08/2012 48,500.00p 48,852.00p 48,132.00p 48,500.00p 6
30/08/2012 48,500.00p 48,650.00p 48,500.00p 48,500.00p 25
29/08/2012 48,500.00p 49,000.00p 48,400.00p 48,500.00p 68
28/08/2012 48,500.00p 49,000.00p 48,400.00p 48,500.00p 42
24/08/2012 48,500.00p 49,000.00p 48,000.00p 48,500.00p 12
23/08/2012 48,500.00p 48,700.00p 48,000.00p 48,500.00p 10
22/08/2012 48,500.00p 49,000.00p 48,200.00p 48,500.00p 9
21/08/2012 47,500.00p 49,000.00p 47,500.00p 48,500.00p 153
20/08/2012 47,000.00p 48,760.00p 46,332.80p 47,500.00p 98
17/08/2012 47,000.00p 47,800.00p 46,600.00p 47,000.00p 16
16/08/2012 47,000.00p 47,800.00p 47,000.00p 47,000.00p 55
15/08/2012 47,000.00p 48,000.00p 47,000.00p 47,000.00p 5
14/08/2012 47,000.00p 47,800.00p 47,000.00p 47,000.00p 52
13/08/2012 46,500.00p 48,000.00p 46,500.00p 47,000.00p 53
10/08/2012 46,500.00p 47,500.00p 46,000.00p 46,500.00p 69
09/08/2012 46,500.00p 48,000.00p 46,000.00p 46,500.00p 159
08/08/2012 45,000.00p 47,852.00p 44,320.00p 46,500.00p 70
07/08/2012 44,000.00p 46,000.00p 44,000.00p 45,000.00p 63
06/08/2012 44,000.00p 45,000.00p 43,600.00p 44,000.00p 105
03/08/2012 44,500.00p 44,500.00p 43,300.00p 44,000.00p 54
02/08/2012 44,500.00p 44,940.00p 44,500.00p 44,500.00p 2
01/08/2012 43,500.00p 45,660.00p 43,500.00p 44,500.00p 360
31/07/2012 43,000.00p 43,100.00p 42,668.00p 43,000.00p 10
30/07/2012 45,000.00p 45,000.00p 43,000.00p 43,000.00p 84
27/07/2012 45,000.00p 45,000.00p 44,040.00p 45,000.00p 29
26/07/2012 47,500.00p 47,500.00p 44,980.00p 45,000.00p 124
25/07/2012 48,000.00p 48,600.00p 47,000.00p 47,500.00p 104
24/07/2012 46,000.00p 49,520.00p 45,200.00p 48,000.00p 288
23/07/2012 44,500.00p 46,940.00p 44,500.00p 46,000.00p 64
20/07/2012 44,000.00p 45,000.00p 44,000.00p 44,500.00p 204
19/07/2012 44,000.00p 45,500.00p 44,000.00p 44,000.00p 146
18/07/2012 44,500.00p 45,000.00p 43,600.00p 44,000.00p 110
17/07/2012 44,000.00p 45,000.00p 43,800.00p 44,500.00p 401
16/07/2012 45,000.00p 46,000.00p 42,600.00p 44,000.00p 378
13/07/2012 43,500.00p 46,000.00p 42,200.00p 45,000.00p 663
12/07/2012 42,500.00p 44,700.00p 42,500.00p 44,000.00p 213
11/07/2012 43,500.00p 43,500.00p 42,333.32p 42,500.00p 123
10/07/2012 37,000.00p 45,000.00p 37,000.00p 43,500.00p 628
09/07/2012 37,000.00p 37,280.00p 37,000.00p 37,000.00p 63
06/07/2012 37,000.00p 37,280.00p 37,000.00p 37,000.00p 2
05/07/2012 37,000.00p 38,000.00p 36,600.00p 37,000.00p 14
04/07/2012 36,500.00p 37,000.00p 36,500.00p 36,500.00p 13
03/07/2012 36,500.00p 37,000.00p 36,300.00p 36,500.00p 11
02/07/2012 36,500.00p 36,500.00p 36,080.00p 36,500.00p 12
29/06/2012 36,500.00p 37,500.00p 36,500.00p 36,500.00p 42
28/06/2012 36,500.00p 36,983.20p 36,500.00p 36,500.00p 0
27/06/2012 35,500.00p 37,000.00p 35,500.00p 36,500.00p 15
26/06/2012 35,000.00p 36,800.00p 35,000.00p 35,500.00p 11
25/06/2012 35,000.00p 36,000.00p 34,600.00p 35,000.00p 23
22/06/2012 35,000.00p 35,000.00p 31,500.00p 35,000.00p 0
21/06/2012 31,500.00p 35,000.00p 31,500.00p 35,000.00p 67
20/06/2012 30,000.00p 30,200.00p 29,100.00p 30,000.00p 13
19/06/2012 30,000.00p 30,400.00p 29,000.00p 30,000.00p 0
18/06/2012 30,000.00p 30,400.00p 29,000.00p 30,000.00p 19
15/06/2012 30,000.00p 30,000.00p 30,000.00p 30,000.00p 1147
14/06/2012 30,000.00p 30,400.00p 30,000.00p 30,000.00p 22
13/06/2012 30,000.00p 30,000.00p 29,480.00p 30,000.00p 0
12/06/2012 30,000.00p 30,000.00p 29,480.00p 30,000.00p 0
11/06/2012 29,500.00p 30,400.00p 29,500.00p 30,000.00p 0
08/06/2012 30,000.00p 30,000.00p 29,280.00p 29,500.00p 42
07/06/2012 30,000.00p 30,000.00p 29,280.00p 30,000.00p 1
06/06/2012 30,500.00p 31,000.00p 29,000.00p 30,000.00p 35
01/06/2012 30,500.00p 31,000.00p 24,000.00p 30,500.00p 94
31/05/2012 30,500.00p 31,000.00p 30,400.00p 30,500.00p 37
30/05/2012 30,500.00p 30,500.00p 30,200.00p 30,500.00p 1
29/05/2012 30,500.00p 30,500.00p 30,200.00p 30,500.00p 29
28/05/2012 30,500.00p 30,700.00p 30,400.00p 30,500.00p 7
25/05/2012 30,500.00p 30,500.00p 30,400.00p 30,500.00p 1
24/05/2012 30,500.00p 31,400.00p 30,400.00p 30,500.00p 0
23/05/2012 31,000.00p 31,400.00p 30,400.00p 30,500.00p 11
22/05/2012 31,500.00p 32,000.00p 30,500.00p 31,000.00p 181
21/05/2012 31,000.00p 32,000.00p 30,400.00p 31,500.00p 17
18/05/2012 29,000.00p 32,000.00p 29,000.00p 31,000.00p 62
17/05/2012 28,500.00p 28,500.00p 28,000.00p 28,500.00p 1
16/05/2012 28,500.00p 28,500.00p 28,000.00p 28,500.00p 25
15/05/2012 28,500.00p 28,590.00p 28,000.00p 28,500.00p 13
14/05/2012 28,500.00p 28,500.00p 28,020.00p 28,500.00p 0
11/05/2012 28,500.00p 28,800.00p 28,060.00p 28,500.00p 0
10/05/2012 28,500.00p 28,800.00p 28,060.00p 28,500.00p 75
09/05/2012 29,000.00p 29,000.00p 28,500.00p 28,500.00p 5
08/05/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 3
04/05/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 9
03/05/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 0
02/05/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 7
01/05/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 0
30/04/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 1
27/04/2012 29,000.00p 29,600.00p 28,060.00p 29,000.00p 14
26/04/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 0
25/04/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 0
24/04/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 8
23/04/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 0
20/04/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 1
19/04/2012 29,000.00p 29,600.00p 28,040.00p 29,000.00p 13
18/04/2012 29,000.00p 29,000.00p 28,000.00p 29,000.00p 1
17/04/2012 29,000.00p 29,580.00p 28,040.00p 29,000.00p 6
16/04/2012 29,000.00p 29,000.00p 28,000.00p 29,000.00p 2
13/04/2012 29,000.00p 29,000.00p 28,000.00p 29,000.00p 0
12/04/2012 29,000.00p 29,000.00p 28,000.00p 29,000.00p 5
11/04/2012 29,000.00p 29,000.00p 28,000.00p 29,000.00p 3
10/04/2012 29,000.00p 29,000.00p 28,037.60p 29,000.00p 0
05/04/2012 29,000.00p 29,000.00p 28,000.00p 29,000.00p 16
04/04/2012 29,500.00p 29,500.00p 28,040.00p 29,000.00p 21
03/04/2012 29,500.00p 30,372.00p 28,000.00p 29,500.00p 3
02/04/2012 29,500.00p 29,500.00p 28,032.00p 29,500.00p 13
30/03/2012 30,000.00p 30,700.00p 29,300.00p 29,500.00p 10
29/03/2012 30,000.00p 30,000.00p 29,000.00p 30,000.00p 0
28/03/2012 29,500.00p 30,000.00p 29,300.00p 30,000.00p 0
27/03/2012 29,500.00p 29,500.00p 29,012.00p 29,500.00p 1
26/03/2012 29,500.00p 29,800.00p 29,500.00p 29,500.00p 6

*Close Price adjusted for both dividends and splits