Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/12/2009 26,500.00p 26,500.00p 26,500.00p 26,500.00p 0
15/12/2009 26,500.00p 26,500.00p 26,500.00p 26,500.00p 0
14/12/2009 26,500.00p 26,500.00p 25,080.00p 26,500.00p 30
11/12/2009 26,000.00p 27,000.00p 25,920.00p 26,500.00p 32
10/12/2009 26,000.00p 26,460.00p 25,000.00p 26,000.00p 60
09/12/2009 26,000.00p 26,000.00p 26,000.00p 26,000.00p 0
08/12/2009 27,000.00p 27,000.00p 26,004.00p 26,500.00p 13
07/12/2009 27,000.00p 27,000.00p 26,000.00p 27,000.00p 1
04/12/2009 27,500.00p 27,500.00p 26,000.00p 27,000.00p 7
03/12/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
02/12/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
01/12/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
30/11/2009 27,500.00p 27,500.00p 26,332.00p 27,500.00p 6
27/11/2009 27,500.00p 27,500.00p 26,332.00p 27,500.00p 6
26/11/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
25/11/2009 27,500.00p 27,500.00p 26,332.00p 27,500.00p 3
24/11/2009 27,500.00p 28,400.00p 26,332.00p 27,500.00p 195
23/11/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
20/11/2009 27,500.00p 27,500.00p 26,332.00p 27,500.00p 5
19/11/2009 27,500.00p 27,500.00p 26,000.00p 27,500.00p 38
18/11/2009 27,500.00p 28,200.00p 27,000.00p 27,500.00p 304
17/11/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
16/11/2009 27,500.00p 27,500.00p 26,332.00p 27,500.00p 8
13/11/2009 27,500.00p 27,500.00p 26,500.00p 27,500.00p 19
12/11/2009 27,500.00p 27,500.00p 26,640.00p 27,500.00p 4
11/11/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
10/11/2009 27,000.00p 27,500.00p 27,000.00p 27,500.00p 1510
09/11/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 0
06/11/2009 27,000.00p 27,000.00p 26,220.00p 27,000.00p 0
05/11/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 0
04/11/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 0
03/11/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 0
02/11/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 0
30/10/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 670
29/10/2009 27,000.00p 27,000.00p 26,400.00p 27,000.00p 3
28/10/2009 27,000.00p 27,000.00p 26,000.00p 27,000.00p 25
27/10/2009 27,000.00p 27,000.00p 26,000.00p 27,000.00p 32
26/10/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 0
23/10/2009 27,000.00p 27,000.00p 26,220.00p 27,000.00p 2
22/10/2009 27,000.00p 27,000.00p 26,220.00p 27,000.00p 2
21/10/2009 27,000.00p 27,000.00p 26,000.00p 27,000.00p 23
20/10/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 0
19/10/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 0
16/10/2009 27,000.00p 27,000.00p 26,800.00p 27,000.00p 256
15/10/2009 27,000.00p 27,000.00p 26,000.00p 27,000.00p 38
14/10/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 50
13/10/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 55
12/10/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 0
09/10/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 77
08/10/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 4
07/10/2009 26,000.00p 27,000.00p 26,000.00p 27,000.00p 55
06/10/2009 26,500.00p 26,000.00p 25,960.00p 26,000.00p 18
05/10/2009 26,500.00p 27,000.00p 25,400.00p 26,500.00p 15
02/10/2009 25,500.00p 27,500.00p 25,000.00p 26,500.00p 345
01/10/2009 26,000.00p 26,000.00p 25,000.00p 25,000.00p 52
30/09/2009 27,000.00p 26,140.00p 25,000.00p 26,000.00p 53
29/09/2009 28,000.00p 28,000.00p 27,000.00p 27,000.00p 125
28/09/2009 28,000.00p 28,000.00p 27,100.00p 28,000.00p 40
25/09/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 0
24/09/2009 28,000.00p 28,000.00p 27,300.00p 28,000.00p 1
23/09/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 0
22/09/2009 28,000.00p 27,000.00p 27,000.00p 28,000.00p 25
21/09/2009 28,000.00p 28,140.00p 28,000.00p 28,000.00p 3
18/09/2009 28,500.00p 28,000.00p 27,280.00p 28,000.00p 44
17/09/2009 29,000.00p 29,000.00p 28,500.00p 28,500.00p 25
16/09/2009 28,000.00p 29,000.00p 28,300.00p 29,000.00p 0
15/09/2009 26,500.00p 28,000.00p 26,400.00p 28,000.00p 124
14/09/2009 26,500.00p 27,552.00p 26,500.00p 26,500.00p 6
11/09/2009 25,000.00p 27,552.00p 25,560.00p 26,500.00p 330
10/09/2009 25,500.00p 25,500.00p 25,000.00p 25,000.00p 0
09/09/2009 25,500.00p 26,400.00p 24,000.00p 25,500.00p 772
08/09/2009 25,500.00p 25,500.00p 24,000.00p 25,500.00p 88
07/09/2009 25,500.00p 25,500.00p 25,500.00p 25,500.00p 0
04/09/2009 25,500.00p 25,500.00p 25,500.00p 25,500.00p 0
03/09/2009 25,500.00p 26,000.00p 25,500.00p 25,500.00p 92
02/09/2009 25,500.00p 25,500.00p 25,500.00p 25,500.00p 0
01/09/2009 25,500.00p 25,500.00p 24,120.00p 25,500.00p 13
28/08/2009 25,500.00p 26,000.00p 24,000.00p 25,500.00p 626
27/08/2009 25,500.00p 25,500.00p 25,360.00p 25,500.00p 0
26/08/2009 27,500.00p 26,400.00p 24,000.00p 25,500.00p 40
25/08/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
24/08/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 2
21/08/2009 26,400.00p 26,400.00p 26,400.00p 27,500.00p 3
20/08/2009 29,500.00p 29,500.00p 27,500.00p 27,500.00p 40
19/08/2009 29,500.00p 29,500.00p 29,500.00p 29,500.00p 0
18/08/2009 29,500.00p 29,500.00p 28,000.00p 29,500.00p 25
17/08/2009 30,000.00p 30,000.00p 29,500.00p 29,500.00p 2
14/08/2009 30,000.00p 30,000.00p 30,000.00p 30,000.00p 0
13/08/2009 30,000.00p 30,000.00p 30,000.00p 30,000.00p 0
12/08/2009 30,500.00p 30,500.00p 30,000.00p 30,000.00p 0
11/08/2009 31,000.00p 31,000.00p 30,500.00p 30,500.00p 38
10/08/2009 34,500.00p 34,500.00p 31,000.00p 31,000.00p 49
07/08/2009 31,500.00p 35,000.00p 31,500.00p 35,000.00p 347
06/08/2009 31,500.00p 31,500.00p 31,500.00p 31,500.00p 2
05/08/2009 31,500.00p 31,500.00p 31,500.00p 31,500.00p 10
04/08/2009 32,500.00p 32,500.00p 31,500.00p 31,500.00p 29
03/08/2009 31,000.00p 32,500.00p 31,000.00p 32,500.00p 23
31/07/2009 32,000.00p 32,000.00p 31,000.00p 31,000.00p 41
30/07/2009 32,000.00p 32,000.00p 32,000.00p 32,000.00p 16
29/07/2009 32,000.00p 32,000.00p 32,000.00p 32,000.00p 17
28/07/2009 32,000.00p 32,000.00p 32,000.00p 32,000.00p 5
27/07/2009 32,000.00p 32,000.00p 32,000.00p 32,000.00p 277
24/07/2009 31,500.00p 32,000.00p 31,500.00p 32,000.00p 214
23/07/2009 31,500.00p 31,500.00p 31,500.00p 31,500.00p 607
22/07/2009 29,500.00p 31,500.00p 29,500.00p 31,500.00p 411
21/07/2009 29,500.00p 29,500.00p 29,500.00p 29,500.00p 164
20/07/2009 28,000.00p 29,500.00p 28,000.00p 29,500.00p 42
17/07/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 0
16/07/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 7
15/07/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 1
14/07/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 0
13/07/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 72
10/07/2009 27,500.00p 28,000.00p 27,500.00p 28,000.00p 18
09/07/2009 29,000.00p 29,000.00p 27,000.00p 27,500.00p 17
08/07/2009 29,000.00p 29,000.00p 29,000.00p 29,000.00p 0
07/07/2009 29,000.00p 29,000.00p 29,000.00p 29,000.00p 4
06/07/2009 29,000.00p 29,000.00p 29,000.00p 29,000.00p 0
03/07/2009 29,000.00p 29,000.00p 29,000.00p 29,000.00p 2
02/07/2009 29,000.00p 29,000.00p 29,000.00p 29,000.00p 16
01/07/2009 28,500.00p 29,000.00p 28,500.00p 29,000.00p 2
30/06/2009 28,500.00p 28,500.00p 28,500.00p 28,500.00p 0
29/06/2009 28,500.00p 28,500.00p 28,500.00p 28,500.00p 2
26/06/2009 28,500.00p 28,480.00p 28,480.00p 28,500.00p 25
25/06/2009 28,500.00p 28,500.00p 28,500.00p 28,500.00p 0
24/06/2009 28,500.00p 28,500.00p 28,500.00p 28,500.00p 0
23/06/2009 28,500.00p 28,500.00p 28,500.00p 28,500.00p 2
22/06/2009 28,500.00p 28,500.00p 28,500.00p 28,500.00p 0
19/06/2009 28,500.00p 28,500.00p 28,500.00p 28,500.00p 2
18/06/2009 28,000.00p 28,500.00p 28,000.00p 28,500.00p 7
17/06/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 93
16/06/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 1
15/06/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 0
12/06/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 131
11/06/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 250
10/06/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 0
09/06/2009 27,000.00p 28,000.00p 27,000.00p 28,000.00p 31
08/06/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 365
05/06/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 175
04/06/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 171
03/06/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 252
02/06/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 0
01/06/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 45
29/05/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 202
28/05/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 621
27/05/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 101
26/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 17
22/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 4
21/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 3
20/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 14
19/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 1
18/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
15/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 3
14/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 2
13/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
12/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
11/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 14
08/05/2009 26,500.00p 28,000.00p 26,500.00p 27,500.00p 91
07/05/2009 26,500.00p 27,000.00p 26,500.00p 27,000.00p 43
06/05/2009 26,500.00p 26,500.00p 26,500.00p 26,500.00p 1825
05/05/2009 26,500.00p 26,500.00p 26,500.00p 26,500.00p 63
01/05/2009 26,500.00p 26,500.00p 26,500.00p 26,500.00p 0
30/04/2009 27,000.00p 27,000.00p 26,500.00p 26,500.00p 22
29/04/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 2
28/04/2009 27,500.00p 27,500.00p 27,000.00p 27,000.00p 1
27/04/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
24/04/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 4
23/04/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
22/04/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
21/04/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 4
20/04/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 1019
17/04/2009 27,000.00p 27,500.00p 27,000.00p 27,500.00p 51
16/04/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 25
15/04/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 15
14/04/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 26
09/04/2009 26,500.00p 27,000.00p 26,500.00p 27,000.00p 3
08/04/2009 25,500.00p 26,500.00p 25,500.00p 26,500.00p 32
07/04/2009 21,000.00p 25,500.00p 21,000.00p 25,500.00p 2536
06/04/2009 21,000.00p 21,000.00p 21,000.00p 21,000.00p 7
03/04/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 637
02/04/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 906
01/04/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 1
31/03/2009 20,000.00p 20,500.00p 20,000.00p 20,500.00p 11
30/03/2009 20,500.00p 20,500.00p 20,000.00p 20,000.00p 40
27/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 106
26/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 0
25/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 8
24/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 3
23/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 0
20/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 0
19/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 32
18/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 0
17/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 2
16/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 1437
13/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 4703
12/03/2009 20,500.00p 20,500.00p 20,480.00p 20,500.00p 34
11/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 20
10/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 10
09/03/2009 20,000.00p 20,500.00p 20,000.00p 20,500.00p 412
06/03/2009 21,000.00p 21,000.00p 20,000.00p 20,000.00p 244
05/03/2009 21,000.00p 21,000.00p 21,000.00p 21,000.00p 30

*Close Price adjusted for both dividends and splits