Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/07/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 155
14/07/2003 31,500.00p 31,500.00p 31,500.00p 31,500.00p 43
11/07/2003 31,500.00p 31,500.00p 31,500.00p 31,500.00p 5
10/07/2003 31,500.00p 31,500.00p 31,500.00p 31,500.00p 150
09/07/2003 31,000.00p 31,000.00p 31,000.00p 31,000.00p 3332
08/07/2003 31,500.00p 31,500.00p 31,500.00p 31,500.00p 60
07/07/2003 31,500.00p 31,500.00p 31,500.00p 31,500.00p 93
04/07/2003 31,500.00p 31,500.00p 31,500.00p 31,500.00p 6
03/07/2003 31,500.00p 31,500.00p 31,500.00p 31,500.00p 88
02/07/2003 31,500.00p 32,000.00p 31,500.00p 31,500.00p 54
01/07/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 30
30/06/2003 31,500.00p 32,000.00p 31,500.00p 32,000.00p 1046
27/06/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 266
26/06/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 294
25/06/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 185
24/06/2003 32,500.00p 32,500.00p 31,000.00p 31,000.00p 628
23/06/2003 33,500.00p 33,500.00p 33,000.00p 33,000.00p 88
20/06/2003 33,000.00p 33,000.00p 33,000.00p 33,000.00p 216
19/06/2003 33,000.00p 33,000.00p 33,000.00p 33,000.00p 720
18/06/2003 32,500.00p 33,000.00p 32,500.00p 33,000.00p 1730
17/06/2003 31,500.00p 31,500.00p 31,500.00p 31,500.00p 2
16/06/2003 31,500.00p 31,500.00p 31,500.00p 31,500.00p 34
13/06/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 394
12/06/2003 31,500.00p 32,500.00p 31,500.00p 32,000.00p 357
11/06/2003 31,000.00p 31,000.00p 31,000.00p 31,000.00p 21
10/06/2003 32,500.00p 32,500.00p 30,500.00p 31,000.00p 289
09/06/2003 32,500.00p 33,500.00p 32,500.00p 33,000.00p 502
06/06/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 151
05/06/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 22
04/06/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 32
03/06/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 100
02/06/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 115
30/05/2003 32,500.00p 32,500.00p 32,500.00p 32,500.00p 36
29/05/2003 32,500.00p 32,500.00p 32,500.00p 32,500.00p 46
28/05/2003 32,500.00p 32,500.00p 32,500.00p 32,500.00p 35
27/05/2003 32,500.00p 32,500.00p 32,500.00p 32,500.00p 20
23/05/2003 32,500.00p 32,500.00p 32,500.00p 32,500.00p 7
22/05/2003 32,500.00p 32,500.00p 32,500.00p 32,500.00p 40
21/05/2003 32,500.00p 32,500.00p 32,500.00p 32,500.00p 53
20/05/2003 32,500.00p 32,500.00p 32,500.00p 32,500.00p 49
19/05/2003 32,500.00p 32,500.00p 32,500.00p 32,500.00p 216
16/05/2003 33,000.00p 33,000.00p 33,000.00p 33,000.00p 109
15/05/2003 33,500.00p 33,500.00p 33,000.00p 33,000.00p 1385
14/05/2003 33,000.00p 33,000.00p 33,000.00p 33,000.00p 2398
13/05/2003 33,000.00p 33,000.00p 33,000.00p 33,000.00p 287
12/05/2003 32,500.00p 33,000.00p 32,500.00p 33,000.00p 211
09/05/2003 31,500.00p 32,500.00p 31,500.00p 32,000.00p 360
08/05/2003 32,500.00p 33,000.00p 32,000.00p 32,000.00p 1019
07/05/2003 30,500.00p 32,000.00p 30,500.00p 32,000.00p 524
06/05/2003 29,500.00p 30,000.00p 29,500.00p 30,000.00p 430
02/05/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 19
01/05/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 1446
30/04/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 18
29/04/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 39
28/04/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 1
25/04/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 299
24/04/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 1116
23/04/2003 30,000.00p 30,500.00p 29,000.00p 29,000.00p 167
22/04/2003 29,500.00p 29,500.00p 29,500.00p 29,500.00p 62
17/04/2003 30,000.00p 30,000.00p 29,500.00p 29,500.00p 56
16/04/2003 29,500.00p 29,500.00p 29,500.00p 29,500.00p 29
15/04/2003 29,500.00p 29,500.00p 29,500.00p 29,500.00p 2361
14/04/2003 29,500.00p 29,500.00p 29,500.00p 29,500.00p 12
11/04/2003 29,500.00p 29,500.00p 29,500.00p 29,500.00p 83
10/04/2003 29,500.00p 29,500.00p 29,500.00p 29,500.00p 63
09/04/2003 29,500.00p 29,500.00p 29,500.00p 29,500.00p 23
08/04/2003 30,000.00p 30,000.00p 30,000.00p 30,000.00p 93
07/04/2003 30,000.00p 30,000.00p 30,000.00p 30,000.00p 44
04/04/2003 29,500.00p 29,500.00p 29,500.00p 29,500.00p 113
03/04/2003 29,000.00p 29,500.00p 29,000.00p 29,500.00p 289
02/04/2003 29,500.00p 29,500.00p 29,500.00p 29,500.00p 35
01/04/2003 29,500.00p 30,000.00p 29,500.00p 29,500.00p 319
31/03/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 88
28/03/2003 29,000.00p 29,500.00p 29,000.00p 29,000.00p 63
27/03/2003 30,000.00p 30,000.00p 30,000.00p 30,000.00p 134
26/03/2003 30,000.00p 30,000.00p 30,000.00p 30,000.00p 536
25/03/2003 29,500.00p 30,000.00p 29,500.00p 30,000.00p 139
24/03/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 62
21/03/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 36
20/03/2003 29,000.00p 29,500.00p 29,000.00p 29,500.00p 356
19/03/2003 30,000.00p 30,000.00p 28,500.00p 28,500.00p 344
18/03/2003 30,000.00p 31,000.00p 30,000.00p 30,500.00p 281
17/03/2003 31,000.00p 31,000.00p 31,000.00p 31,000.00p 95
14/03/2003 29,500.00p 30,000.00p 29,000.00p 30,000.00p 381
13/03/2003 28,000.00p 29,000.00p 28,000.00p 29,000.00p 1301
12/03/2003 28,500.00p 28,500.00p 28,500.00p 28,500.00p 42
11/03/2003 28,000.00p 28,000.00p 28,000.00p 28,000.00p 62
10/03/2003 28,500.00p 28,500.00p 28,000.00p 28,500.00p 237
07/03/2003 28,500.00p 29,000.00p 28,500.00p 29,000.00p 66
06/03/2003 28,000.00p 28,000.00p 28,000.00p 28,000.00p 32
05/03/2003 28,000.00p 28,000.00p 28,000.00p 28,000.00p 13
04/03/2003 26,500.00p 27,500.00p 26,500.00p 27,500.00p 141
03/03/2003 27,500.00p 27,500.00p 27,000.00p 27,500.00p 209
28/02/2003 28,000.00p 28,000.00p 26,500.00p 28,000.00p 78
27/02/2003 29,500.00p 29,500.00p 29,000.00p 29,000.00p 164
26/02/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 30
25/02/2003 30,000.00p 30,000.00p 29,500.00p 29,500.00p 32
24/02/2003 29,000.00p 30,500.00p 29,000.00p 30,500.00p 52
21/02/2003 29,000.00p 29,000.00p 28,000.00p 28,500.00p 339
20/02/2003 29,500.00p 29,500.00p 29,500.00p 29,500.00p 147
19/02/2003 28,500.00p 29,500.00p 28,500.00p 29,500.00p 258
18/02/2003 32,500.00p 32,500.00p 29,000.00p 30,500.00p 230
17/02/2003 33,000.00p 33,000.00p 33,000.00p 33,000.00p 155
14/02/2003 32,500.00p 32,500.00p 31,500.00p 32,000.00p 444
13/02/2003 32,500.00p 33,000.00p 32,500.00p 33,000.00p 27
12/02/2003 33,500.00p 33,500.00p 33,500.00p 33,500.00p 23
11/02/2003 33,500.00p 33,500.00p 33,500.00p 33,500.00p 181
10/02/2003 34,000.00p 34,500.00p 33,500.00p 33,500.00p 152
07/02/2003 33,000.00p 33,500.00p 33,000.00p 33,500.00p 263
06/02/2003 32,500.00p 32,500.00p 32,000.00p 32,500.00p 45
05/02/2003 33,000.00p 33,000.00p 33,000.00p 33,000.00p 180
04/02/2003 34,500.00p 34,500.00p 32,500.00p 33,000.00p 412
03/02/2003 35,500.00p 35,500.00p 34,500.00p 34,500.00p 301
31/01/2003 35,000.00p 35,000.00p 35,000.00p 35,000.00p 263
30/01/2003 34,500.00p 34,500.00p 34,000.00p 34,500.00p 616
29/01/2003 33,500.00p 33,500.00p 33,500.00p 33,500.00p 22
28/01/2003 34,500.00p 34,500.00p 34,000.00p 34,000.00p 31
27/01/2003 35,500.00p 35,500.00p 35,000.00p 35,000.00p 39
24/01/2003 34,500.00p 36,000.00p 34,500.00p 36,000.00p 324
23/01/2003 36,500.00p 36,500.00p 33,500.00p 35,000.00p 762
22/01/2003 34,000.00p 34,000.00p 34,000.00p 34,000.00p 71
21/01/2003 34,500.00p 34,500.00p 33,000.00p 34,000.00p 550
20/01/2003 34,500.00p 35,000.00p 34,500.00p 35,000.00p 359
17/01/2003 35,000.00p 35,000.00p 35,000.00p 35,000.00p 6
16/01/2003 35,000.00p 35,500.00p 34,000.00p 35,000.00p 541
15/01/2003 35,500.00p 35,500.00p 35,500.00p 35,500.00p 88
14/01/2003 35,500.00p 35,500.00p 35,500.00p 35,500.00p 186
13/01/2003 34,500.00p 35,500.00p 34,000.00p 35,500.00p 1110
10/01/2003 31,500.00p 34,400.00p 31,500.00p 33,900.00p 1496
09/01/2003 29,000.00p 32,000.00p 29,000.00p 31,000.00p 580
08/01/2003 29,000.00p 29,000.00p 28,000.00p 28,000.00p 111
07/01/2003 30,000.00p 30,000.00p 30,000.00p 30,000.00p 227
06/01/2003 30,000.00p 30,000.00p 30,000.00p 30,000.00p 57
03/01/2003 30,000.00p 30,000.00p 30,000.00p 30,000.00p 961
02/01/2003 30,000.00p 30,000.00p 30,000.00p 30,000.00p 10
31/12/2002 31,000.00p 31,000.00p 30,000.00p 30,000.00p 2
30/12/2002 30,000.00p 31,000.00p 30,000.00p 30,000.00p 32
27/12/2002 31,000.00p 31,000.00p 30,000.00p 30,000.00p 88
24/12/2002 30,000.00p 30,000.00p 30,000.00p 30,000.00p 2
23/12/2002 30,000.00p 30,000.00p 30,000.00p 30,000.00p 28
20/12/2002 30,000.00p 30,000.00p 30,000.00p 30,000.00p 13
19/12/2002 30,000.00p 30,000.00p 30,000.00p 30,000.00p 97
18/12/2002 30,000.00p 30,000.00p 30,000.00p 30,000.00p 1205
17/12/2002 30,000.00p 30,000.00p 30,000.00p 30,000.00p 2705
16/12/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 132
13/12/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 44
12/12/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 16
11/12/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 173
10/12/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 54
09/12/2002 34,000.00p 34,000.00p 32,000.00p 32,000.00p 471
06/12/2002 33,000.00p 34,000.00p 33,000.00p 34,000.00p 73
05/12/2002 33,000.00p 33,000.00p 33,000.00p 33,000.00p 166
04/12/2002 32,000.00p 33,000.00p 31,000.00p 32,000.00p 196
03/12/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 272
02/12/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 617
29/11/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 0
28/11/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 132
27/11/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 34
26/11/2002 32,000.00p 32,000.00p 31,000.00p 31,000.00p 17
25/11/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 29
22/11/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 146
21/11/2002 33,000.00p 33,000.00p 31,000.00p 31,000.00p 552
20/11/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 9
19/11/2002 33,000.00p 33,000.00p 33,000.00p 33,000.00p 156
18/11/2002 33,000.00p 33,000.00p 33,000.00p 33,000.00p 566
15/11/2002 33,000.00p 33,000.00p 33,000.00p 33,000.00p 24
14/11/2002 34,000.00p 34,000.00p 34,000.00p 34,000.00p 143
13/11/2002 33,000.00p 34,000.00p 32,000.00p 34,000.00p 247
12/11/2002 33,000.00p 33,000.00p 32,000.00p 33,000.00p 394
11/11/2002 34,000.00p 34,000.00p 34,000.00p 34,000.00p 93
08/11/2002 35,000.00p 35,000.00p 35,000.00p 35,000.00p 17
07/11/2002 35,000.00p 35,000.00p 34,000.00p 34,000.00p 115
06/11/2002 35,000.00p 35,000.00p 35,000.00p 35,000.00p 39
05/11/2002 35,000.00p 35,000.00p 35,000.00p 35,000.00p 9
04/11/2002 35,000.00p 35,000.00p 35,000.00p 35,000.00p 142
01/11/2002 36,000.00p 36,000.00p 36,000.00p 36,000.00p 212
31/10/2002 35,000.00p 36,000.00p 35,000.00p 36,000.00p 798
30/10/2002 34,000.00p 34,000.00p 34,000.00p 34,000.00p 1
29/10/2002 35,000.00p 35,000.00p 34,000.00p 34,000.00p 476
28/10/2002 36,000.00p 36,000.00p 35,000.00p 36,000.00p 177
25/10/2002 35,000.00p 35,000.00p 35,000.00p 35,000.00p 43
24/10/2002 35,000.00p 35,000.00p 35,000.00p 35,000.00p 107
23/10/2002 32,000.00p 36,000.00p 32,000.00p 35,000.00p 703
22/10/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 102
21/10/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 18
18/10/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 433
17/10/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 269
16/10/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 253
15/10/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 3
14/10/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 41
11/10/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 107
10/10/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 114
09/10/2002 32,000.00p 32,000.00p 31,000.00p 31,000.00p 762
08/10/2002 32,000.00p 33,000.00p 32,000.00p 32,000.00p 452
07/10/2002 33,000.00p 33,000.00p 32,000.00p 32,000.00p 2119
04/10/2002 34,000.00p 34,000.00p 34,000.00p 34,000.00p 290
03/10/2002 35,000.00p 35,000.00p 33,000.00p 34,000.00p 378
02/10/2002 36,000.00p 36,000.00p 35,000.00p 36,000.00p 94
01/10/2002 36,000.00p 36,000.00p 35,000.00p 35,000.00p 137
30/09/2002 36,000.00p 36,000.00p 36,000.00p 36,000.00p 264

*Close Price adjusted for both dividends and splits