Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/01/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 51
22/01/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 2
21/01/2009 22,000.00p 22,000.00p 21,500.00p 21,500.00p 68
20/01/2009 22,000.00p 22,000.00p 22,000.00p 22,000.00p 14
19/01/2009 22,000.00p 22,000.00p 22,000.00p 22,000.00p 1
16/01/2009 22,000.00p 22,000.00p 22,000.00p 22,000.00p 6
15/01/2009 22,000.00p 22,000.00p 22,000.00p 22,000.00p 52
14/01/2009 22,000.00p 22,000.00p 22,000.00p 22,000.00p 4
13/01/2009 22,000.00p 22,000.00p 22,000.00p 22,000.00p 40
12/01/2009 22,000.00p 22,000.00p 22,000.00p 22,000.00p 25
09/01/2009 21,500.00p 22,000.00p 21,500.00p 22,000.00p 575
08/01/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 38
07/01/2009 21,000.00p 21,500.00p 21,000.00p 21,500.00p 7
06/01/2009 19,000.00p 21,000.00p 19,000.00p 21,000.00p 318
05/01/2009 18,500.00p 19,000.00p 18,500.00p 19,000.00p 377
02/01/2009 17,000.00p 19,000.00p 17,000.00p 18,500.00p 48
31/12/2008 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
30/12/2008 17,000.00p 17,000.00p 17,000.00p 17,000.00p 14
29/12/2008 17,000.00p 17,000.00p 17,000.00p 17,000.00p 19
24/12/2008 17,000.00p 17,000.00p 17,000.00p 17,000.00p 1
23/12/2008 17,000.00p 17,000.00p 17,000.00p 17,000.00p 27
22/12/2008 18,000.00p 18,000.00p 17,000.00p 17,000.00p 29
19/12/2008 18,000.00p 18,000.00p 18,000.00p 18,000.00p 1055
18/12/2008 18,000.00p 18,000.00p 18,000.00p 18,000.00p 1
17/12/2008 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
16/12/2008 18,500.00p 18,500.00p 18,000.00p 18,000.00p 15
15/12/2008 18,500.00p 18,500.00p 18,500.00p 18,500.00p 0
12/12/2008 18,500.00p 18,500.00p 18,500.00p 18,500.00p 0
11/12/2008 18,500.00p 18,500.00p 18,480.00p 18,500.00p 19
10/12/2008 18,500.00p 18,500.00p 18,480.00p 18,500.00p 1
09/12/2008 18,500.00p 18,500.00p 18,500.00p 18,500.00p 0
08/12/2008 19,500.00p 19,500.00p 18,500.00p 18,500.00p 26
05/12/2008 19,500.00p 19,500.00p 19,500.00p 19,500.00p 3
04/12/2008 19,500.00p 19,500.00p 19,500.00p 19,500.00p 1
03/12/2008 19,500.00p 19,500.00p 19,500.00p 19,500.00p 0
02/12/2008 19,500.00p 19,500.00p 19,500.00p 19,500.00p 5
01/12/2008 19,500.00p 19,500.00p 19,500.00p 19,500.00p 14
28/11/2008 20,000.00p 20,000.00p 19,500.00p 19,500.00p 2
27/11/2008 19,500.00p 20,000.00p 19,500.00p 20,000.00p 2
26/11/2008 19,500.00p 19,500.00p 19,500.00p 19,500.00p 0
25/11/2008 19,500.00p 19,500.00p 19,500.00p 19,500.00p 1
24/11/2008 20,000.00p 20,000.00p 19,500.00p 19,500.00p 179
21/11/2008 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
20/11/2008 20,000.00p 20,000.00p 20,000.00p 20,000.00p 1
19/11/2008 20,000.00p 20,000.00p 20,000.00p 20,000.00p 19
18/11/2008 20,000.00p 20,000.00p 20,000.00p 20,000.00p 3
17/11/2008 20,000.00p 20,000.00p 20,000.00p 20,000.00p 1
14/11/2008 20,000.00p 20,000.00p 20,000.00p 20,000.00p 25
13/11/2008 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
12/11/2008 21,000.00p 21,000.00p 20,000.00p 20,000.00p 1
11/11/2008 21,000.00p 21,000.00p 21,000.00p 21,000.00p 4
10/11/2008 21,000.00p 21,000.00p 21,000.00p 21,000.00p 2
07/11/2008 21,000.00p 21,000.00p 21,000.00p 21,000.00p 0
06/11/2008 21,000.00p 21,000.00p 21,000.00p 21,000.00p 1
05/11/2008 21,000.00p 21,000.00p 21,000.00p 21,000.00p 2
04/11/2008 21,000.00p 21,000.00p 21,000.00p 21,000.00p 120
03/11/2008 20,500.00p 21,500.00p 20,500.00p 21,000.00p 75
31/10/2008 20,500.00p 20,500.00p 20,480.00p 20,500.00p 70
30/10/2008 20,500.00p 20,500.00p 20,500.00p 20,500.00p 556
29/10/2008 20,000.00p 20,500.00p 20,000.00p 20,500.00p 316
28/10/2008 20,000.00p 20,000.00p 20,000.00p 20,000.00p 1
27/10/2008 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
24/10/2008 21,000.00p 21,000.00p 20,000.00p 20,000.00p 138
23/10/2008 21,000.00p 21,000.00p 21,000.00p 21,000.00p 6
22/10/2008 21,000.00p 21,000.00p 21,000.00p 21,000.00p 0
21/10/2008 20,500.00p 21,000.00p 20,480.00p 21,000.00p 39
20/10/2008 20,500.00p 20,500.00p 20,480.00p 20,500.00p 1
17/10/2008 20,500.00p 20,500.00p 20,500.00p 20,500.00p 76
16/10/2008 20,500.00p 20,500.00p 20,500.00p 20,500.00p 50
15/10/2008 20,500.00p 21,000.00p 20,500.00p 21,000.00p 101
14/10/2008 19,500.00p 20,500.00p 19,500.00p 20,500.00p 98
13/10/2008 21,000.00p 21,000.00p 19,500.00p 19,500.00p 3
10/10/2008 23,000.00p 23,000.00p 21,000.00p 21,000.00p 164
09/10/2008 23,000.00p 23,500.00p 23,000.00p 23,500.00p 3
08/10/2008 24,500.00p 24,500.00p 22,500.00p 23,000.00p 30
07/10/2008 25,500.00p 25,500.00p 24,500.00p 24,500.00p 0
06/10/2008 26,000.00p 26,000.00p 25,500.00p 25,500.00p 29
03/10/2008 26,500.00p 26,520.00p 26,000.00p 26,000.00p 6
02/10/2008 26,500.00p 26,520.00p 26,500.00p 26,500.00p 0
01/10/2008 26,500.00p 26,500.00p 26,500.00p 26,500.00p 0
30/09/2008 28,500.00p 28,480.00p 26,500.00p 26,500.00p 96
29/09/2008 31,000.00p 31,000.00p 28,500.00p 28,500.00p 27
26/09/2008 31,000.00p 31,000.00p 31,000.00p 31,000.00p 71
25/09/2008 31,000.00p 31,000.00p 30,000.00p 31,000.00p 25
24/09/2008 31,000.00p 31,000.00p 31,000.00p 31,000.00p 4
23/09/2008 33,000.00p 33,000.00p 31,000.00p 31,000.00p 0
22/09/2008 33,500.00p 33,500.00p 33,000.00p 33,000.00p 44
19/09/2008 33,500.00p 33,520.00p 33,500.00p 33,500.00p 0
18/09/2008 34,000.00p 34,000.00p 33,500.00p 33,500.00p 5
17/09/2008 34,000.00p 34,000.00p 34,000.00p 34,000.00p 1
16/09/2008 34,000.00p 34,000.00p 34,000.00p 34,000.00p 0
15/09/2008 34,000.00p 34,000.00p 34,000.00p 34,000.00p 1
12/09/2008 34,500.00p 34,500.00p 34,500.00p 34,500.00p 497
11/09/2008 35,000.00p 35,000.00p 34,480.00p 34,500.00p 0
10/09/2008 35,500.00p 35,500.00p 35,000.00p 35,000.00p 30
09/09/2008 35,500.00p 35,500.00p 35,500.00p 35,500.00p 0
08/09/2008 35,500.00p 35,500.00p 35,500.00p 35,500.00p 3
05/09/2008 36,000.00p 36,000.00p 35,500.00p 35,500.00p 31
04/09/2008 36,500.00p 36,500.00p 36,000.00p 36,000.00p 0
03/09/2008 36,000.00p 36,500.00p 36,000.00p 36,500.00p 132
02/09/2008 37,000.00p 37,000.00p 36,000.00p 36,000.00p 30
01/09/2008 37,000.00p 37,000.00p 37,000.00p 37,000.00p 2
29/08/2008 37,000.00p 37,000.00p 37,000.00p 37,000.00p 8
28/08/2008 37,500.00p 37,520.00p 37,000.00p 37,000.00p 2
27/08/2008 37,500.00p 37,520.00p 37,500.00p 37,500.00p 2
26/08/2008 37,500.00p 37,500.00p 37,500.00p 37,500.00p 2
22/08/2008 33,500.00p 37,000.00p 33,500.00p 37,000.00p 16
21/08/2008 33,000.00p 34,000.00p 33,000.00p 34,000.00p 129
20/08/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 0
19/08/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 0
18/08/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 132
15/08/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 0
14/08/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 2
13/08/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 0
12/08/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 6
11/08/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 30
08/08/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 1
07/08/2008 33,500.00p 33,500.00p 33,000.00p 33,000.00p 2
06/08/2008 33,500.00p 33,500.00p 33,500.00p 33,500.00p 137
05/08/2008 33,500.00p 33,500.00p 33,500.00p 33,500.00p 6
04/08/2008 30,000.00p 33,500.00p 30,000.00p 33,500.00p 128
01/08/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 0
31/07/2008 29,500.00p 30,000.00p 29,480.00p 30,000.00p 15
30/07/2008 29,500.00p 29,500.00p 29,500.00p 29,500.00p 1
29/07/2008 29,500.00p 29,500.00p 29,480.00p 29,500.00p 357
28/07/2008 29,500.00p 29,500.00p 29,480.00p 29,500.00p 0
25/07/2008 29,500.00p 29,500.00p 29,480.00p 29,500.00p 3
24/07/2008 29,500.00p 29,500.00p 29,500.00p 29,500.00p 20
23/07/2008 27,500.00p 29,500.00p 27,500.00p 29,500.00p 89
22/07/2008 27,000.00p 27,500.00p 27,000.00p 27,500.00p 62
21/07/2008 27,000.00p 27,000.00p 27,000.00p 27,000.00p 8
18/07/2008 27,000.00p 27,000.00p 27,000.00p 27,000.00p 23
17/07/2008 27,000.00p 27,000.00p 27,000.00p 27,000.00p 808
16/07/2008 27,000.00p 27,000.00p 27,000.00p 27,000.00p 20
15/07/2008 27,500.00p 27,500.00p 27,500.00p 27,500.00p 69
14/07/2008 28,500.00p 28,500.00p 27,500.00p 27,500.00p 24
11/07/2008 23,000.00p 30,000.00p 23,000.00p 28,500.00p 198
10/07/2008 20,000.00p 21,000.00p 19,000.00p 21,000.00p 191
09/07/2008 22,500.00p 22,500.00p 20,000.00p 20,000.00p 189
08/07/2008 22,500.00p 22,500.00p 21,000.00p 22,500.00p 54
07/07/2008 23,500.00p 24,000.00p 22,500.00p 22,500.00p 16
04/07/2008 24,500.00p 24,500.00p 23,500.00p 23,500.00p 53
03/07/2008 27,000.00p 27,500.00p 24,500.00p 24,500.00p 96
02/07/2008 28,000.00p 28,000.00p 27,500.00p 27,500.00p 60
01/07/2008 29,500.00p 29,500.00p 28,000.00p 28,000.00p 80
30/06/2008 30,000.00p 30,000.00p 29,500.00p 29,500.00p 9
27/06/2008 30,000.00p 30,000.00p 29,000.00p 30,000.00p 14
26/06/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 7
25/06/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 2
24/06/2008 30,000.00p 30,000.00p 29,000.00p 30,000.00p 0
23/06/2008 30,000.00p 30,000.00p 29,000.00p 30,000.00p 1
20/06/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 43
19/06/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 11
18/06/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 7
17/06/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 0
16/06/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 8
13/06/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 14
12/06/2008 30,000.00p 31,000.00p 30,000.00p 30,000.00p 0
11/06/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 315
10/06/2008 30,500.00p 31,000.00p 30,000.00p 30,000.00p 50
09/06/2008 30,500.00p 30,500.00p 30,500.00p 30,500.00p 30
06/06/2008 30,500.00p 30,500.00p 30,500.00p 30,500.00p 5
05/06/2008 30,500.00p 30,500.00p 30,500.00p 30,500.00p 825
04/06/2008 30,500.00p 31,000.00p 30,500.00p 30,500.00p 845
03/06/2008 30,500.00p 30,500.00p 30,500.00p 30,500.00p 10
02/06/2008 30,500.00p 31,000.00p 30,500.00p 30,500.00p 1
30/05/2008 31,500.00p 31,500.00p 30,500.00p 30,500.00p 58
29/05/2008 31,000.00p 31,500.00p 31,000.00p 31,500.00p 2128
28/05/2008 31,500.00p 31,500.00p 31,000.00p 31,000.00p 6
27/05/2008 31,500.00p 31,500.00p 31,000.00p 31,500.00p 34
23/05/2008 31,500.00p 31,500.00p 31,500.00p 31,500.00p 3
22/05/2008 32,000.00p 32,000.00p 31,500.00p 31,500.00p 32
21/05/2008 32,000.00p 32,000.00p 32,000.00p 32,000.00p 14
20/05/2008 32,000.00p 32,000.00p 32,000.00p 32,000.00p 4
19/05/2008 33,000.00p 33,000.00p 32,500.00p 32,500.00p 21
16/05/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 1
15/05/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 0
14/05/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 2
13/05/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 51
12/05/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 0
09/05/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 14
08/05/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 2
07/05/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 0
06/05/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 3
02/05/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 18
01/05/2008 33,000.00p 33,000.00p 32,000.00p 33,000.00p 50
30/04/2008 33,000.00p 33,000.00p 32,000.00p 33,000.00p 54
29/04/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 125
28/04/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 0
25/04/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 6
24/04/2008 33,000.00p 33,000.00p 32,000.00p 33,000.00p 0
23/04/2008 33,000.00p 33,000.00p 32,000.00p 33,000.00p 12
22/04/2008 33,000.00p 33,000.00p 32,000.00p 33,000.00p 2
21/04/2008 34,000.00p 34,000.00p 33,000.00p 33,000.00p 53
18/04/2008 34,000.00p 34,000.00p 33,000.00p 34,000.00p 0
17/04/2008 34,000.00p 35,000.00p 34,000.00p 34,000.00p 1
16/04/2008 34,000.00p 35,000.00p 34,000.00p 34,000.00p 0
15/04/2008 34,000.00p 35,000.00p 34,000.00p 34,000.00p 8
14/04/2008 34,000.00p 34,000.00p 34,000.00p 34,000.00p 0
11/04/2008 34,000.00p 34,000.00p 33,000.00p 34,000.00p 31

*Close Price adjusted for both dividends and splits