Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/04/2008 34,000.00p 34,000.00p 34,000.00p 34,000.00p 7
09/04/2008 34,000.00p 35,000.00p 34,000.00p 34,000.00p 3
08/04/2008 34,000.00p 34,000.00p 34,000.00p 34,000.00p 1
07/04/2008 34,000.00p 34,000.00p 34,000.00p 34,000.00p 3
04/04/2008 34,500.00p 34,500.00p 34,000.00p 34,000.00p 136
03/04/2008 35,500.00p 35,500.00p 34,500.00p 34,500.00p 61
02/04/2008 35,500.00p 35,500.00p 35,500.00p 35,500.00p 50
01/04/2008 35,500.00p 35,500.00p 35,500.00p 35,500.00p 42
31/03/2008 36,000.00p 36,000.00p 36,000.00p 36,000.00p 450
28/03/2008 36,000.00p 36,000.00p 36,000.00p 36,000.00p 12
27/03/2008 36,500.00p 36,500.00p 36,000.00p 36,000.00p 350
26/03/2008 37,000.00p 37,000.00p 36,500.00p 36,500.00p 17
25/03/2008 37,000.00p 37,000.00p 37,000.00p 37,000.00p 40
20/03/2008 37,000.00p 37,000.00p 37,000.00p 37,000.00p 389
19/03/2008 37,000.00p 37,000.00p 37,000.00p 37,000.00p 164
18/03/2008 38,000.00p 38,000.00p 37,000.00p 37,000.00p 185
17/03/2008 39,000.00p 39,000.00p 38,000.00p 38,500.00p 37
14/03/2008 39,500.00p 39,500.00p 38,000.00p 39,500.00p 2
13/03/2008 39,500.00p 39,500.00p 39,500.00p 39,500.00p 32
12/03/2008 39,000.00p 39,500.00p 38,000.00p 39,500.00p 130
11/03/2008 39,000.00p 40,000.00p 39,000.00p 39,000.00p 3
10/03/2008 39,500.00p 39,500.00p 39,000.00p 39,000.00p 37
07/03/2008 41,000.00p 41,000.00p 39,500.00p 39,500.00p 19
06/03/2008 41,000.00p 41,000.00p 40,000.00p 41,000.00p 62
05/03/2008 41,000.00p 41,000.00p 40,000.00p 41,000.00p 39
04/03/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 1
03/03/2008 41,000.00p 41,000.00p 40,000.00p 41,000.00p 25
29/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 68
28/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 92
27/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 22
26/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 28
25/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 976
22/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 7
21/02/2008 41,000.00p 41,000.00p 40,000.00p 41,000.00p 66
20/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 10
19/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 176
18/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 126
15/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 66
14/02/2008 41,000.00p 41,000.00p 39,500.00p 41,000.00p 0
13/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 0
12/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 0
11/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 63
08/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 29
07/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 40
06/02/2008 41,000.00p 41,000.00p 40,000.00p 41,000.00p 79
05/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 207
04/02/2008 39,500.00p 39,500.00p 39,500.00p 39,500.00p 6
01/02/2008 39,500.00p 41,000.00p 39,500.00p 39,500.00p 4
31/01/2008 42,000.00p 42,000.00p 39,500.00p 39,500.00p 68
30/01/2008 42,000.00p 42,000.00p 42,000.00p 42,000.00p 16
29/01/2008 41,000.00p 42,000.00p 41,000.00p 42,000.00p 3
28/01/2008 42,000.00p 42,000.00p 40,000.00p 42,000.00p 32
25/01/2008 42,000.00p 42,000.00p 41,000.00p 42,000.00p 0
24/01/2008 42,000.00p 42,000.00p 42,000.00p 42,000.00p 394
23/01/2008 42,000.00p 42,000.00p 42,000.00p 42,000.00p 10
22/01/2008 42,000.00p 42,000.00p 41,000.00p 42,000.00p 213
21/01/2008 42,000.00p 42,000.00p 41,000.00p 42,000.00p 39
18/01/2008 42,000.00p 42,000.00p 41,000.00p 42,000.00p 41
17/01/2008 42,000.00p 42,000.00p 42,000.00p 42,000.00p 17
16/01/2008 41,000.00p 42,000.00p 41,000.00p 42,000.00p 130
15/01/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 1
14/01/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 65
11/01/2008 41,000.00p 41,000.00p 40,000.00p 41,000.00p 30
10/01/2008 42,000.00p 42,000.00p 41,000.00p 41,000.00p 129
09/01/2008 36,000.00p 42,000.00p 36,000.00p 42,000.00p 521
08/01/2008 35,000.00p 35,500.00p 35,500.00p 35,500.00p 1536
07/01/2008 35,000.00p 35,000.00p 35,000.00p 35,000.00p 40
04/01/2008 35,500.00p 35,500.00p 35,500.00p 35,500.00p 60
03/01/2008 39,000.00p 38,500.00p 37,000.00p 37,000.00p 73
02/01/2008 40,000.00p 40,000.00p 39,000.00p 39,000.00p 840
31/12/2007 41,000.00p 41,000.00p 40,000.00p 40,000.00p 22
28/12/2007 41,000.00p 41,000.00p 40,000.00p 41,000.00p 11
27/12/2007 41,000.00p 41,000.00p 41,000.00p 41,000.00p 6
24/12/2007 43,000.00p 43,000.00p 40,000.00p 41,000.00p 23
21/12/2007 43,000.00p 43,000.00p 43,000.00p 43,000.00p 105
20/12/2007 43,000.00p 43,000.00p 42,000.00p 43,000.00p 21
19/12/2007 43,000.00p 43,000.00p 43,000.00p 43,000.00p 0
18/12/2007 44,000.00p 44,000.00p 42,000.00p 43,000.00p 24
17/12/2007 44,000.00p 44,000.00p 43,000.00p 44,000.00p 4
14/12/2007 44,000.00p 44,000.00p 44,000.00p 44,000.00p 4
13/12/2007 45,000.00p 45,000.00p 45,000.00p 45,000.00p 17
12/12/2007 45,000.00p 45,000.00p 45,000.00p 45,000.00p 22
11/12/2007 45,000.00p 45,000.00p 45,000.00p 45,000.00p 3
10/12/2007 45,000.00p 45,000.00p 45,000.00p 45,000.00p 144
07/12/2007 45,000.00p 45,000.00p 45,000.00p 45,000.00p 253
06/12/2007 45,000.00p 45,000.00p 45,000.00p 45,000.00p 5
05/12/2007 45,000.00p 46,000.00p 45,000.00p 45,000.00p 6
04/12/2007 46,000.00p 46,000.00p 46,000.00p 46,000.00p 3
03/12/2007 46,000.00p 46,000.00p 46,000.00p 46,000.00p 17
30/11/2007 45,000.00p 46,000.00p 45,000.00p 46,000.00p 6
29/11/2007 46,000.00p 46,000.00p 46,000.00p 46,000.00p 37
28/11/2007 46,000.00p 46,000.00p 45,000.00p 46,000.00p 183
27/11/2007 46,000.00p 46,000.00p 46,000.00p 46,000.00p 23
26/11/2007 47,000.00p 47,000.00p 46,000.00p 46,000.00p 5
23/11/2007 47,000.00p 47,000.00p 46,000.00p 46,000.00p 38
22/11/2007 48,000.00p 47,000.00p 47,000.00p 47,000.00p 262
21/11/2007 49,000.00p 49,000.00p 48,000.00p 48,000.00p 24
20/11/2007 50,000.00p 50,000.00p 49,000.00p 49,000.00p 27
19/11/2007 51,000.00p 51,000.00p 50,000.00p 50,000.00p 29
16/11/2007 51,000.00p 51,000.00p 51,000.00p 51,000.00p 5
15/11/2007 51,000.00p 51,000.00p 51,000.00p 51,000.00p 0
14/11/2007 51,000.00p 51,000.00p 51,000.00p 51,000.00p 64
13/11/2007 51,000.00p 51,000.00p 51,000.00p 51,000.00p 45
12/11/2007 51,000.00p 51,000.00p 51,000.00p 51,000.00p 5
09/11/2007 51,000.00p 51,000.00p 51,000.00p 51,000.00p 21
08/11/2007 51,000.00p 51,000.00p 51,000.00p 51,000.00p 770
07/11/2007 51,000.00p 51,000.00p 51,000.00p 51,000.00p 67
06/11/2007 51,000.00p 51,000.00p 51,000.00p 51,000.00p 26
05/11/2007 51,000.00p 51,000.00p 51,000.00p 51,000.00p 23
02/11/2007 51,000.00p 51,000.00p 51,000.00p 51,000.00p 81
01/11/2007 51,000.00p 51,000.00p 51,000.00p 51,000.00p 254
31/10/2007 51,000.00p 51,000.00p 51,000.00p 51,000.00p 47
30/10/2007 51,000.00p 51,000.00p 51,000.00p 51,000.00p 30
29/10/2007 51,000.00p 51,000.00p 51,000.00p 51,000.00p 31
26/10/2007 51,000.00p 51,000.00p 51,000.00p 51,000.00p 173
25/10/2007 51,000.00p 51,000.00p 51,000.00p 51,000.00p 41
24/10/2007 52,000.00p 52,000.00p 51,000.00p 51,000.00p 25
23/10/2007 52,999.99p 52,999.99p 52,000.00p 52,000.00p 50
22/10/2007 52,999.99p 52,240.00p 52,000.00p 52,999.99p 56
19/10/2007 52,999.99p 54,000.01p 52,999.99p 52,999.99p 480
18/10/2007 54,000.01p 54,000.01p 52,999.99p 52,999.99p 983
17/10/2007 54,000.01p 54,000.01p 54,000.01p 54,000.01p 52
16/10/2007 54,000.01p 54,000.01p 54,000.01p 54,000.01p 12
15/10/2007 54,000.01p 54,000.01p 54,000.01p 54,000.01p 14
12/10/2007 55,000.00p 55,000.00p 54,000.01p 54,000.01p 40
11/10/2007 55,000.00p 54,500.00p 52,999.99p 55,000.00p 169
10/10/2007 55,000.00p 55,000.00p 55,000.00p 55,000.00p 67
09/10/2007 55,000.00p 55,000.00p 55,000.00p 55,000.00p 299
08/10/2007 54,000.01p 55,000.00p 54,000.01p 55,000.00p 30
05/10/2007 54,000.01p 54,000.01p 54,000.01p 54,000.01p 1
04/10/2007 54,000.01p 54,000.01p 54,000.01p 54,000.01p 18
03/10/2007 54,000.01p 54,054.00p 53,200.00p 54,000.01p 815
02/10/2007 54,000.01p 54,000.01p 54,000.01p 54,000.01p 204
01/10/2007 54,000.01p 55,000.00p 54,000.01p 54,000.01p 235
28/09/2007 54,000.01p 54,000.01p 54,000.01p 54,000.01p 18
27/09/2007 54,000.01p 54,000.01p 54,000.01p 54,000.01p 31
26/09/2007 54,000.01p 54,000.01p 54,000.01p 54,000.01p 27
25/09/2007 54,000.01p 54,000.01p 54,000.01p 54,000.01p 759
24/09/2007 54,000.01p 54,000.01p 54,000.01p 54,000.01p 1113
21/09/2007 54,000.01p 54,000.01p 54,000.01p 54,000.01p 39
20/09/2007 54,000.01p 54,000.01p 54,000.01p 54,000.01p 12
19/09/2007 54,000.01p 53,200.00p 52,999.99p 54,000.01p 12
18/09/2007 54,000.01p 54,000.01p 54,000.01p 54,000.01p 4
17/09/2007 54,000.01p 54,000.01p 54,000.01p 54,000.01p 0
14/09/2007 54,000.01p 54,000.01p 54,000.01p 54,000.01p 22
13/09/2007 54,000.01p 54,000.01p 54,000.01p 54,000.01p 154
12/09/2007 55,000.00p 55,000.00p 54,000.01p 54,000.01p 63
11/09/2007 55,000.00p 55,000.00p 55,000.00p 55,000.00p 19
10/09/2007 55,000.00p 55,000.00p 55,000.00p 55,000.00p 7
07/09/2007 55,000.00p 55,000.00p 55,000.00p 55,000.00p 3
06/09/2007 55,000.00p 55,000.00p 55,000.00p 55,000.00p 21
05/09/2007 55,000.00p 55,000.00p 55,000.00p 55,000.00p 0
04/09/2007 55,000.00p 55,000.00p 55,000.00p 55,000.00p 6
03/09/2007 55,000.00p 55,000.00p 55,000.00p 55,000.00p 4
31/08/2007 55,000.00p 55,000.00p 55,000.00p 55,000.00p 270
30/08/2007 55,000.00p 55,000.00p 55,000.00p 55,000.00p 11
29/08/2007 55,000.00p 55,000.00p 55,000.00p 55,000.00p 68
28/08/2007 55,000.00p 55,000.00p 55,000.00p 55,000.00p 66
24/08/2007 56,000.00p 56,000.00p 55,000.00p 55,000.00p 87
23/08/2007 57,000.00p 57,000.00p 56,000.00p 56,000.00p 39
22/08/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 6
21/08/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 23
20/08/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 52
17/08/2007 58,000.00p 58,999.99p 57,000.00p 57,000.00p 21
16/08/2007 61,000.00p 61,000.00p 58,000.00p 58,000.00p 148
15/08/2007 61,000.00p 62,000.00p 61,000.00p 61,000.00p 224
14/08/2007 62,000.00p 62,000.00p 62,000.00p 62,000.00p 75
13/08/2007 62,000.00p 62,000.00p 62,000.00p 62,000.00p 27
10/08/2007 62,000.00p 62,000.00p 62,000.00p 62,000.00p 291
09/08/2007 62,000.00p 62,000.00p 62,000.00p 62,000.00p 7
08/08/2007 62,000.00p 62,000.00p 62,000.00p 62,000.00p 543
07/08/2007 62,000.00p 62,000.00p 62,000.00p 62,000.00p 100
06/08/2007 62,000.00p 62,000.00p 62,000.00p 62,000.00p 42
03/08/2007 62,000.00p 62,000.00p 62,000.00p 62,000.00p 45
02/08/2007 62,000.00p 62,000.00p 62,000.00p 62,000.00p 197
01/08/2007 62,000.00p 62,000.00p 62,000.00p 62,000.00p 2
31/07/2007 62,000.00p 62,000.00p 62,000.00p 62,000.00p 392
30/07/2007 62,000.00p 62,000.00p 62,000.00p 62,000.00p 83
27/07/2007 62,000.00p 62,000.00p 62,000.00p 62,000.00p 76
26/07/2007 62,000.00p 62,000.00p 62,000.00p 62,000.00p 312
25/07/2007 62,000.00p 62,000.00p 62,000.00p 62,000.00p 365
24/07/2007 62,000.00p 62,000.00p 62,000.00p 62,000.00p 69
23/07/2007 62,000.00p 62,000.00p 62,000.00p 62,000.00p 20
20/07/2007 62,000.00p 63,000.00p 62,000.00p 62,000.00p 117
19/07/2007 58,999.99p 62,000.00p 58,999.99p 62,000.00p 97
18/07/2007 58,999.99p 58,999.99p 58,999.99p 58,999.99p 64
17/07/2007 58,999.99p 58,999.99p 58,999.99p 58,999.99p 59
16/07/2007 58,999.99p 58,999.99p 58,999.99p 58,999.99p 123
13/07/2007 58,999.99p 58,999.99p 58,999.99p 58,999.99p 5
12/07/2007 58,999.99p 58,999.99p 58,999.99p 58,999.99p 59
11/07/2007 58,000.00p 58,999.99p 58,000.00p 58,999.99p 20
10/07/2007 58,000.00p 58,999.99p 58,000.00p 58,000.00p 78
09/07/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 25
06/07/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 2
05/07/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 19
04/07/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 31
03/07/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 23
02/07/2007 58,000.00p 58,000.00p 57,000.00p 58,000.00p 9
29/06/2007 58,000.00p 58,000.00p 57,000.00p 58,000.00p 196
28/06/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 144

*Close Price adjusted for both dividends and splits