Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/11/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 168
23/11/2005 39,000.00p 40,000.00p 39,000.00p 39,000.00p 139
22/11/2005 40,000.00p 40,000.00p 39,000.00p 40,000.00p 121
21/11/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 6
18/11/2005 40,000.00p 40,000.00p 39,000.00p 40,000.00p 30
17/11/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 3
16/11/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 289
15/11/2005 40,000.00p 40,000.00p 39,000.00p 40,000.00p 71
14/11/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 7
11/11/2005 40,000.00p 40,000.00p 39,000.00p 40,000.00p 20
10/11/2005 40,000.00p 40,000.00p 39,000.00p 40,000.00p 8
09/11/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 41
08/11/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 8
07/11/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 16
04/11/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 19
03/11/2005 40,000.00p 40,000.00p 39,000.00p 40,000.00p 93
02/11/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 16
01/11/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 28
31/10/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 622
28/10/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 7
27/10/2005 39,000.00p 39,000.00p 38,000.00p 39,000.00p 183
26/10/2005 39,000.00p 39,000.00p 38,000.00p 38,000.00p 160
25/10/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 38
24/10/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 58
21/10/2005 40,000.00p 41,000.00p 39,000.00p 39,000.00p 188
20/10/2005 43,000.00p 43,000.00p 41,000.00p 41,000.00p 475
19/10/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 2752
18/10/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 779
17/10/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 7
14/10/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 17
13/10/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 290
12/10/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 44
11/10/2005 44,000.00p 44,000.00p 43,000.00p 43,000.00p 164
10/10/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 37
07/10/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 20
06/10/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 553
05/10/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 105
04/10/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 4
03/10/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 26
30/09/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 48
29/09/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 17
28/09/2005 44,000.00p 45,000.00p 44,000.00p 44,000.00p 1512
27/09/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 25
26/09/2005 44,000.00p 45,000.00p 44,000.00p 44,000.00p 5
23/09/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 14
22/09/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 19
21/09/2005 44,000.00p 45,000.00p 44,000.00p 44,000.00p 38
20/09/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 80
19/09/2005 44,000.00p 44,000.00p 43,000.00p 44,000.00p 657
16/09/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 9
15/09/2005 43,500.00p 44,000.00p 43,000.00p 43,000.00p 82
14/09/2005 44,000.00p 45,000.00p 44,000.00p 44,000.00p 11
13/09/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 576
12/09/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 144
09/09/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 53
08/09/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 73
07/09/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 87
06/09/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 258
05/09/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 22
02/09/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 110
01/09/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 67
31/08/2005 45,000.00p 45,000.00p 44,500.00p 45,000.00p 67
30/08/2005 44,500.00p 44,500.00p 44,500.00p 44,500.00p 24
29/08/2005 44,500.00p 44,500.00p 44,500.00p 44,500.00p 0
26/08/2005 44,500.00p 44,500.00p 44,500.00p 44,500.00p 104
25/08/2005 44,500.00p 44,500.00p 44,500.00p 44,500.00p 329
24/08/2005 44,500.00p 44,500.00p 44,500.00p 44,500.00p 1398
23/08/2005 44,500.00p 44,500.00p 44,500.00p 44,500.00p 10
22/08/2005 44,500.00p 44,500.00p 44,500.00p 44,500.00p 19
19/08/2005 44,500.00p 44,500.00p 44,500.00p 44,500.00p 21
18/08/2005 44,500.00p 44,500.00p 44,000.00p 44,500.00p 1494
17/08/2005 44,000.00p 44,000.00p 43,500.00p 44,000.00p 87
16/08/2005 42,500.00p 43,500.00p 42,000.00p 43,500.00p 220
15/08/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 18
12/08/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 16
11/08/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 19
10/08/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 8
09/08/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 360
08/08/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 34
05/08/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 9
04/08/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 298
03/08/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 230
02/08/2005 41,500.00p 42,000.00p 41,500.00p 42,000.00p 211
01/08/2005 41,500.00p 42,000.00p 41,500.00p 42,000.00p 329
29/07/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 633
28/07/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 26
27/07/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 27
26/07/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 23
25/07/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 38
22/07/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 1
21/07/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 93
20/07/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 256
19/07/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 6
18/07/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 52
15/07/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 20
14/07/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 64
13/07/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 14
12/07/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 32
11/07/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 28
08/07/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 132
07/07/2005 41,000.00p 42,000.00p 41,000.00p 42,000.00p 389
06/07/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 85
05/07/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 1020
04/07/2005 42,000.00p 42,500.00p 42,000.00p 42,000.00p 117
01/07/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 25
30/06/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 10
29/06/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 29
28/06/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 256
27/06/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 360
24/06/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 63
23/06/2005 42,500.00p 42,500.00p 42,000.00p 42,500.00p 189
22/06/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 35
21/06/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 9
20/06/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 21
17/06/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 57
16/06/2005 42,000.00p 43,000.00p 42,000.00p 42,000.00p 288
15/06/2005 42,000.00p 43,000.00p 40,000.00p 43,000.00p 117
14/06/2005 39,000.00p 40,000.00p 38,000.00p 40,000.00p 195
13/06/2005 38,000.00p 38,000.00p 38,000.00p 38,000.00p 23
10/06/2005 38,000.00p 38,000.00p 38,000.00p 38,000.00p 18
09/06/2005 38,000.00p 38,000.00p 38,000.00p 38,000.00p 76
08/06/2005 38,000.00p 38,000.00p 38,000.00p 38,000.00p 0
07/06/2005 38,000.00p 38,000.00p 38,000.00p 38,000.00p 32
06/06/2005 38,000.00p 38,000.00p 38,000.00p 38,000.00p 23
03/06/2005 38,000.00p 38,000.00p 37,000.00p 38,000.00p 36
02/06/2005 37,000.00p 37,000.00p 37,000.00p 37,000.00p 155
01/06/2005 37,000.00p 37,000.00p 37,000.00p 37,000.00p 135
31/05/2005 37,000.00p 38,000.00p 37,000.00p 37,000.00p 37
27/05/2005 38,000.00p 38,000.00p 38,000.00p 38,000.00p 139
26/05/2005 38,000.00p 38,000.00p 38,000.00p 38,000.00p 30
25/05/2005 38,000.00p 38,000.00p 38,000.00p 38,000.00p 512
24/05/2005 38,000.00p 38,000.00p 38,000.00p 38,000.00p 7
23/05/2005 38,000.00p 38,000.00p 38,000.00p 38,000.00p 27
20/05/2005 37,000.00p 38,000.00p 37,000.00p 38,000.00p 17
19/05/2005 37,000.00p 37,000.00p 37,000.00p 37,000.00p 25
18/05/2005 36,000.00p 37,000.00p 36,000.00p 37,000.00p 821
17/05/2005 35,000.00p 37,000.00p 34,000.00p 36,000.00p 824
16/05/2005 37,000.00p 37,000.00p 37,000.00p 37,000.00p 27
13/05/2005 37,000.00p 37,000.00p 37,000.00p 37,000.00p 10
12/05/2005 37,000.00p 37,000.00p 37,000.00p 37,000.00p 69
11/05/2005 37,000.00p 37,000.00p 37,000.00p 37,000.00p 97
10/05/2005 38,000.00p 39,000.00p 37,000.00p 37,000.00p 101
09/05/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 18
06/05/2005 38,000.00p 39,000.00p 38,000.00p 39,000.00p 1249
05/05/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 486
04/05/2005 39,000.00p 40,000.00p 39,000.00p 39,000.00p 484
03/05/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 24
29/04/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 9
28/04/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 28
27/04/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 354
26/04/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 7
25/04/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 39
22/04/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 204
21/04/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 15
20/04/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 53
19/04/2005 40,000.00p 40,000.00p 39,000.00p 40,000.00p 808
18/04/2005 40,000.00p 40,000.00p 39,000.00p 39,000.00p 107
15/04/2005 42,000.00p 42,000.00p 41,000.00p 41,000.00p 82
14/04/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 160
13/04/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 28
12/04/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 134
11/04/2005 43,000.00p 43,000.00p 42,000.00p 42,000.00p 101
08/04/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 31
07/04/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 6
06/04/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 5
05/04/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 116
04/04/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 432
01/04/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 295
31/03/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 26
30/03/2005 43,000.00p 43,000.00p 42,000.00p 43,000.00p 502
29/03/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 128
24/03/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 52
23/03/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 195
22/03/2005 46,000.00p 46,000.00p 46,000.00p 46,000.00p 21
21/03/2005 46,000.00p 46,000.00p 46,000.00p 46,000.00p 15
18/03/2005 46,500.00p 46,500.00p 46,000.00p 46,000.00p 75
17/03/2005 46,000.00p 46,000.00p 46,000.00p 46,000.00p 116
16/03/2005 46,000.00p 46,000.00p 46,000.00p 46,000.00p 47
15/03/2005 46,000.00p 46,000.00p 46,000.00p 46,000.00p 1526
14/03/2005 46,000.00p 46,000.00p 45,500.00p 46,000.00p 93
11/03/2005 45,500.00p 45,500.00p 45,500.00p 45,500.00p 39
10/03/2005 45,500.00p 45,500.00p 45,500.00p 45,500.00p 42
09/03/2005 45,500.00p 45,500.00p 45,500.00p 45,500.00p 21
08/03/2005 45,500.00p 45,500.00p 45,500.00p 45,500.00p 21
07/03/2005 45,500.00p 46,000.00p 45,500.00p 45,500.00p 57
04/03/2005 45,500.00p 46,000.00p 45,500.00p 46,000.00p 125
03/03/2005 47,000.00p 47,000.00p 46,000.00p 46,000.00p 608
02/03/2005 46,500.00p 46,500.00p 46,500.00p 46,500.00p 173
01/03/2005 45,500.00p 46,500.00p 45,500.00p 46,500.00p 184
28/02/2005 47,500.00p 47,500.00p 45,000.00p 46,000.00p 1396
25/02/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 160
24/02/2005 45,000.00p 45,500.00p 44,500.00p 45,000.00p 1006
23/02/2005 45,500.00p 46,000.00p 45,500.00p 45,500.00p 235
22/02/2005 45,500.00p 46,500.00p 45,500.00p 46,000.00p 506
21/02/2005 46,000.00p 46,000.00p 46,000.00p 46,000.00p 62
18/02/2005 46,000.00p 46,500.00p 46,000.00p 46,000.00p 152
17/02/2005 46,500.00p 46,500.00p 46,500.00p 46,500.00p 2779
16/02/2005 46,500.00p 46,500.00p 46,000.00p 46,500.00p 1137
15/02/2005 44,500.00p 46,000.00p 44,000.00p 46,000.00p 1208
14/02/2005 44,500.00p 44,500.00p 44,500.00p 44,500.00p 8974

*Close Price adjusted for both dividends and splits