Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/06/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 2
26/06/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 71
25/06/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 13
22/06/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 21
21/06/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 28
20/06/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 25
19/06/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 8
18/06/2007 58,000.00p 0.00p 58,000.00p 58,000.00p 391
15/06/2007 58,000.00p 0.00p 58,000.00p 58,000.00p 120
14/06/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 5
13/06/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 170
12/06/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 8
11/06/2007 58,000.00p 58,999.99p 58,000.00p 58,000.00p 44
08/06/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 10
07/06/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 208
06/06/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 63
05/06/2007 58,000.00p 58,999.99p 58,000.00p 58,000.00p 9
04/06/2007 58,000.00p 58,000.00p 57,000.00p 58,000.00p 49
01/06/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 1
31/05/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 35
30/05/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 81
29/05/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 8
25/05/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 117
24/05/2007 58,999.99p 58,999.99p 58,000.00p 58,000.00p 140
23/05/2007 58,999.99p 58,999.99p 58,999.99p 58,999.99p 59
22/05/2007 58,999.99p 58,999.99p 58,999.99p 58,999.99p 858
21/05/2007 58,999.99p 58,999.99p 58,999.99p 58,999.99p 113
18/05/2007 58,999.99p 58,999.99p 58,999.99p 58,999.99p 57
17/05/2007 58,999.99p 58,999.99p 58,999.99p 58,999.99p 8
16/05/2007 58,999.99p 58,999.99p 58,999.99p 58,999.99p 53
15/05/2007 58,999.99p 60,000.01p 58,999.99p 58,999.99p 401
14/05/2007 58,999.99p 58,999.99p 58,000.00p 58,000.00p 5474
11/05/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 367
10/05/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 57
09/05/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 38
08/05/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 532
04/05/2007 57,000.00p 58,000.00p 57,000.00p 58,000.00p 928
03/05/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 64
02/05/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 21
01/05/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 625
30/04/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 934
27/04/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 39
26/04/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 12
25/04/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 36
24/04/2007 57,000.00p 57,000.00p 56,000.00p 57,000.00p 23
23/04/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 8
20/04/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 65
19/04/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 25
18/04/2007 57,000.00p 57,000.00p 56,000.00p 57,000.00p 37
17/04/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 75
16/04/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 68
13/04/2007 58,000.00p 58,000.00p 57,000.00p 57,000.00p 62
12/04/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 26
11/04/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 166
10/04/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 131
05/04/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 100
04/04/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 80
03/04/2007 57,000.00p 58,000.00p 57,000.00p 58,000.00p 79
02/04/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 249
30/03/2007 57,000.00p 58,000.00p 57,000.00p 58,000.00p 39
29/03/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 18
28/03/2007 58,000.00p 0.00p 58,000.00p 58,000.00p 963
27/03/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 73
26/03/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 44
23/03/2007 57,000.00p 58,000.00p 57,000.00p 58,000.00p 11
22/03/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 201
21/03/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 27
20/03/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 2
19/03/2007 57,000.00p 58,000.00p 57,000.00p 57,000.00p 97
16/03/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 151
15/03/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 120
14/03/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 60
13/03/2007 57,000.00p 57,000.00p 56,000.00p 57,000.00p 57
12/03/2007 58,000.00p 58,000.00p 57,000.00p 57,000.00p 721
09/03/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 163
08/03/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 120
07/03/2007 57,000.00p 58,000.00p 57,000.00p 58,000.00p 12
06/03/2007 58,000.00p 58,000.00p 56,000.00p 57,000.00p 200
05/03/2007 57,000.00p 58,000.00p 57,000.00p 58,000.00p 72
02/03/2007 57,000.00p 58,000.00p 57,000.00p 58,000.00p 762
01/03/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 180
28/02/2007 58,000.00p 58,000.00p 56,000.00p 58,000.00p 291
27/02/2007 58,999.99p 58,999.99p 58,000.00p 58,000.00p 87
26/02/2007 60,000.01p 60,000.01p 60,000.01p 60,000.01p 348
23/02/2007 60,000.01p 60,000.01p 60,000.01p 60,000.01p 187
22/02/2007 60,000.01p 60,000.01p 60,000.01p 60,000.01p 39
21/02/2007 60,000.01p 60,000.01p 60,000.01p 60,000.01p 43
20/02/2007 60,000.01p 60,000.01p 60,000.01p 60,000.01p 74
19/02/2007 60,000.01p 60,000.01p 58,999.99p 60,000.01p 91
16/02/2007 60,000.01p 60,000.01p 60,000.01p 60,000.01p 4
15/02/2007 60,000.01p 60,000.01p 58,000.00p 60,000.01p 80
14/02/2007 60,000.01p 60,000.01p 60,000.01p 60,000.01p 416
13/02/2007 60,000.01p 60,000.01p 60,000.01p 60,000.01p 37
12/02/2007 60,000.01p 60,000.01p 58,999.99p 60,000.01p 387
09/02/2007 60,000.01p 60,000.01p 60,000.01p 60,000.01p 29
08/02/2007 60,000.01p 60,000.01p 60,000.01p 60,000.01p 24
07/02/2007 58,999.99p 60,000.01p 58,999.99p 60,000.01p 60
06/02/2007 61,000.00p 61,000.00p 58,999.99p 58,999.99p 875
05/02/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 67
02/02/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 10
01/02/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 289
31/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 247
30/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 34
29/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 54
26/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 108
25/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 27
24/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 0
23/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 12
22/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 32
19/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 65
18/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 5
17/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 275
16/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 76
15/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 79
12/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 269
11/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 23
10/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 37
09/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 87
08/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 1068
05/01/2007 61,000.00p 61,000.00p 60,000.01p 61,000.00p 12
04/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 64
03/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 12
02/01/2007 61,000.00p 61,000.00p 60,000.01p 61,000.00p 194
29/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 22
28/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 7
27/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 1
22/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 173
21/12/2006 61,000.00p 61,000.00p 60,000.01p 61,000.00p 297
20/12/2006 61,000.00p 61,000.00p 60,000.01p 61,000.00p 144
19/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 371
18/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 15
15/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 68
14/12/2006 61,000.00p 61,000.00p 60,000.01p 61,000.00p 13
13/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 159
12/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 89
11/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 315
08/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 13
07/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 217
06/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 873
05/12/2006 61,000.00p 62,000.00p 61,000.00p 58,999.99p 168
04/12/2006 60,000.01p 60,000.01p 60,000.01p 60,000.01p 9
01/12/2006 60,000.01p 60,000.01p 58,999.99p 60,000.01p 29
30/11/2006 60,000.01p 60,000.01p 60,000.01p 60,000.01p 8
29/11/2006 60,000.01p 60,000.01p 60,000.01p 60,000.01p 68
28/11/2006 61,000.00p 61,000.00p 60,000.01p 60,000.01p 371
27/11/2006 61,000.00p 61,000.00p 60,000.01p 61,000.00p 79
24/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 19
23/11/2006 61,000.00p 61,000.00p 60,000.01p 61,000.00p 2
22/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 16
21/11/2006 61,000.00p 61,000.00p 60,000.01p 61,000.00p 122
20/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 46
17/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 178
16/11/2006 61,000.00p 61,000.00p 60,000.01p 61,000.00p 928
15/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 83
14/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 695
13/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 8
10/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 333
09/11/2006 61,000.00p 61,000.00p 60,000.01p 61,000.00p 8
08/11/2006 61,000.00p 61,000.00p 61,000.00p 60,000.01p 26
07/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 5
06/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 54
03/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 24
02/11/2006 61,000.00p 62,000.00p 61,000.00p 61,000.00p 16
01/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 0
31/10/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 4
30/10/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 21
27/10/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 30
26/10/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 7
25/10/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 14
24/10/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 78
23/10/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 207
20/10/2006 63,000.00p 63,000.00p 61,000.00p 61,000.00p 41
19/10/2006 63,000.00p 63,000.00p 63,000.00p 63,000.00p 28
18/10/2006 63,000.00p 63,000.00p 63,000.00p 63,000.00p 45
17/10/2006 63,000.00p 63,000.00p 63,000.00p 63,000.00p 2
16/10/2006 63,000.00p 63,000.00p 63,000.00p 63,000.00p 9
13/10/2006 63,000.00p 63,000.00p 63,000.00p 63,000.00p 39
12/10/2006 63,000.00p 63,000.00p 63,000.00p 63,000.00p 10
11/10/2006 65,000.00p 65,000.00p 63,000.00p 63,000.00p 215
10/10/2006 65,000.00p 65,000.00p 65,000.00p 65,000.00p 22
09/10/2006 65,000.00p 65,000.00p 65,000.00p 65,000.00p 143
06/10/2006 66,000.00p 66,000.00p 65,000.00p 65,000.00p 203
05/10/2006 66,000.00p 66,000.00p 66,000.00p 66,000.00p 90
04/10/2006 65,000.00p 67,000.00p 65,000.00p 66,000.00p 64
03/10/2006 64,000.00p 65,000.00p 64,000.00p 65,000.00p 53
02/10/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 238
29/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 432
28/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 150
27/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 9
26/09/2006 64,000.00p 65,000.00p 64,000.00p 64,000.00p 64
25/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 0
22/09/2006 64,000.00p 65,000.00p 64,000.00p 64,000.00p 415
21/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 239
20/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 1
19/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 27
18/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 286
15/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 27
14/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 273
13/09/2006 64,000.00p 64,000.00p 63,000.00p 64,000.00p 1035
12/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 6

*Close Price adjusted for both dividends and splits