Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/07/2015 75.00p 80.00p 75.00p 75.00p 0
03/07/2015 75.00p 75.00p 72.68p 75.00p 25000
02/07/2015 75.00p 75.00p 75.00p 75.00p 1297
01/07/2015 75.00p 75.00p 75.00p 75.00p 50
30/06/2015 75.00p 75.00p 75.00p 75.00p 2707
29/06/2015 75.00p 75.00p 75.00p 75.00p 2600
26/06/2015 75.00p 80.00p 75.00p 75.00p 37510
25/06/2015 75.00p 80.00p 75.00p 75.00p 13750
24/06/2015 75.00p 80.00p 75.00p 75.00p 1721
23/06/2015 75.00p 79.80p 75.00p 75.00p 121514
22/06/2015 77.50p 77.60p 75.00p 75.00p 195905
19/06/2015 77.50p 77.50p 77.50p 77.50p 0
18/06/2015 77.50p 77.50p 77.50p 77.50p 0
17/06/2015 77.50p 80.00p 75.00p 77.50p 0
16/06/2015 77.50p 78.70p 76.20p 77.50p 6713
15/06/2015 77.50p 77.50p 77.50p 77.50p 0
12/06/2015 77.50p 77.50p 77.50p 77.50p 0
11/06/2015 77.50p 80.00p 75.00p 77.50p 0
10/06/2015 77.50p 77.50p 77.02p 77.50p 7306
09/06/2015 77.50p 79.65p 76.38p 77.50p 3868
08/06/2015 15,000.00p 16,000.00p 15,000.00p 15,500.00p 19
05/06/2015 14,000.00p 15,920.00p 14,000.00p 15,000.00p 53
04/06/2015 14,000.00p 14,760.00p 14,000.00p 14,000.00p 58
03/06/2015 14,000.00p 14,800.00p 14,000.00p 14,000.00p 199
02/06/2015 14,000.00p 14,320.00p 13,600.00p 14,000.00p 26
01/06/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
29/05/2015 14,000.00p 14,200.00p 13,600.00p 14,000.00p 94
28/05/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 25
27/05/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
26/05/2015 14,000.00p 14,880.00p 14,000.00p 14,000.00p 362
22/05/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
21/05/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
20/05/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
19/05/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
18/05/2015 13,500.00p 14,000.00p 13,500.00p 14,000.00p 19
15/05/2015 13,500.00p 13,729.60p 13,500.00p 13,500.00p 28
14/05/2015 13,500.00p 13,600.00p 13,500.00p 13,500.00p 53
13/05/2015 13,500.00p 13,520.00p 13,500.00p 13,500.00p 0
12/05/2015 13,500.00p 13,600.00p 13,500.00p 13,500.00p 0
11/05/2015 13,500.00p 13,520.00p 13,500.00p 13,500.00p 28
08/05/2015 13,500.00p 13,500.00p 13,455.20p 13,500.00p 44
07/05/2015 13,500.00p 13,500.00p 13,000.00p 13,500.00p 1
06/05/2015 13,500.00p 13,500.00p 13,450.40p 13,500.00p 1
05/05/2015 13,500.00p 13,500.00p 13,450.40p 13,500.00p 15
01/05/2015 13,500.00p 13,784.40p 13,000.00p 13,500.00p 54
30/04/2015 14,000.00p 14,000.00p 13,220.00p 13,500.00p 1
29/04/2015 14,000.00p 14,000.00p 13,220.00p 14,000.00p 4
28/04/2015 14,000.00p 14,000.00p 13,000.00p 14,000.00p 100
27/04/2015 13,500.00p 15,000.00p 13,500.00p 14,000.00p 52
24/04/2015 12,500.00p 13,600.00p 12,500.00p 13,500.00p 174
23/04/2015 13,000.00p 13,000.00p 12,500.00p 12,500.00p 69
22/04/2015 13,000.00p 13,000.00p 12,000.00p 13,000.00p 367
21/04/2015 13,000.00p 13,400.00p 11,415.60p 12,500.00p 449
20/04/2015 14,000.00p 15,000.00p 13,400.00p 14,000.00p 17
17/04/2015 14,000.00p 14,300.00p 13,400.00p 14,000.00p 2
16/04/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
15/04/2015 14,000.00p 14,000.00p 13,400.00p 14,000.00p 5
14/04/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
13/04/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
10/04/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
09/04/2015 14,000.00p 14,400.00p 14,000.00p 14,000.00p 69
08/04/2015 14,000.00p 14,400.00p 13,210.40p 14,000.00p 84
07/04/2015 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
02/04/2015 14,000.00p 14,400.00p 13,200.00p 14,000.00p 30
01/04/2015 14,000.00p 14,000.00p 13,280.00p 14,000.00p 0
31/03/2015 14,000.00p 14,600.00p 13,050.40p 14,000.00p 50
30/03/2015 14,000.00p 14,000.00p 13,200.00p 14,000.00p 27
27/03/2015 14,500.00p 14,500.00p 14,000.00p 14,000.00p 8
26/03/2015 14,500.00p 14,730.00p 14,000.00p 14,500.00p 179
25/03/2015 14,500.00p 16,000.00p 14,000.00p 14,500.00p 128
24/03/2015 14,500.00p 14,500.00p 14,024.80p 14,500.00p 1
23/03/2015 15,000.00p 15,000.00p 14,000.00p 14,500.00p 19
20/03/2015 14,500.00p 15,000.00p 14,500.00p 15,000.00p 10
19/03/2015 14,500.00p 14,500.00p 14,352.00p 14,500.00p 10
18/03/2015 14,500.00p 16,000.00p 14,500.00p 14,500.00p 0
17/03/2015 14,500.00p 14,500.00p 14,220.00p 14,500.00p 8
16/03/2015 14,500.00p 14,800.00p 14,220.00p 14,500.00p 11
13/03/2015 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
12/03/2015 14,500.00p 14,844.00p 14,500.00p 14,500.00p 11
11/03/2015 14,500.00p 14,500.00p 14,124.80p 14,500.00p 2
10/03/2015 15,500.00p 15,500.00p 14,480.00p 14,500.00p 28
09/03/2015 15,500.00p 15,500.00p 14,200.00p 15,500.00p 50
06/03/2015 15,500.00p 15,780.00p 15,260.00p 15,500.00p 14
05/03/2015 16,500.00p 16,500.00p 15,200.00p 15,500.00p 37
04/03/2015 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
03/03/2015 16,300.00p 16,500.00p 16,000.00p 16,500.00p 0
02/03/2015 16,300.00p 16,300.00p 16,000.00p 16,300.00p 39
27/02/2015 16,500.00p 16,600.00p 16,015.20p 16,300.00p 63
26/02/2015 16,500.00p 16,500.00p 16,040.00p 16,500.00p 7
25/02/2015 16,500.00p 16,500.00p 16,025.00p 16,500.00p 0
24/02/2015 16,500.00p 16,770.00p 16,320.00p 16,500.00p 13
23/02/2015 17,000.00p 17,000.00p 16,300.00p 16,500.00p 55
20/02/2015 16,500.00p 17,000.00p 16,400.00p 17,000.00p 0
19/02/2015 17,000.00p 17,000.00p 16,500.00p 16,500.00p 25
18/02/2015 17,000.00p 17,000.00p 16,620.00p 17,000.00p 27
17/02/2015 17,500.00p 17,500.00p 16,600.00p 17,000.00p 59
16/02/2015 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
13/02/2015 18,000.00p 18,000.00p 16,400.00p 17,500.00p 78
12/02/2015 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
11/02/2015 18,000.00p 18,000.00p 16,540.00p 18,000.00p 0
10/02/2015 18,000.00p 18,000.00p 16,540.00p 18,000.00p 8
09/02/2015 18,000.00p 18,000.00p 16,508.00p 18,000.00p 0
06/02/2015 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
05/02/2015 18,000.00p 18,000.00p 16,504.00p 18,000.00p 3
04/02/2015 18,000.00p 18,000.00p 16,508.00p 18,000.00p 0
03/02/2015 18,000.00p 18,000.00p 16,508.00p 18,000.00p 13
02/02/2015 18,000.00p 18,000.00p 16,500.00p 18,000.00p 117
30/01/2015 18,000.00p 18,000.00p 16,480.00p 18,000.00p 0
29/01/2015 18,000.00p 18,000.00p 16,480.00p 18,000.00p 0
28/01/2015 18,000.00p 18,000.00p 16,420.00p 18,000.00p 23
27/01/2015 18,000.00p 18,000.00p 16,400.00p 18,000.00p 3
26/01/2015 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
23/01/2015 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
22/01/2015 18,000.00p 18,000.00p 16,600.00p 18,000.00p 56
21/01/2015 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
20/01/2015 18,000.00p 18,000.00p 16,600.00p 18,000.00p 2
19/01/2015 18,000.00p 18,000.00p 16,520.00p 18,000.00p 7
16/01/2015 18,000.00p 18,000.00p 16,400.00p 18,000.00p 15
15/01/2015 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
14/01/2015 18,000.00p 18,000.00p 16,336.00p 18,000.00p 39
13/01/2015 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
12/01/2015 18,000.00p 18,000.00p 16,320.00p 18,000.00p 2
09/01/2015 18,000.00p 18,000.00p 16,320.00p 18,000.00p 2
08/01/2015 18,000.00p 18,000.00p 16,000.00p 18,000.00p 8
07/01/2015 18,000.00p 18,000.00p 16,302.00p 18,000.00p 1
06/01/2015 17,000.00p 20,000.00p 16,200.00p 18,000.00p 101
05/01/2015 17,000.00p 17,000.00p 16,200.00p 17,000.00p 1
02/01/2015 17,000.00p 17,000.00p 16,200.00p 17,000.00p 0
31/12/2014 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
30/12/2014 17,000.00p 17,464.00p 16,000.00p 17,000.00p 102
29/12/2014 17,000.00p 17,000.00p 16,200.00p 17,000.00p 3
24/12/2014 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
23/12/2014 17,000.00p 18,000.00p 16,200.00p 17,000.00p 0
22/12/2014 17,000.00p 17,000.00p 16,660.00p 17,000.00p 41
19/12/2014 17,000.00p 18,000.00p 16,680.00p 17,000.00p 25
18/12/2014 17,000.00p 17,000.00p 16,680.00p 17,000.00p 3
17/12/2014 17,500.00p 17,500.00p 16,620.00p 17,000.00p 38
16/12/2014 17,500.00p 17,500.00p 16,620.00p 17,500.00p 0
15/12/2014 17,500.00p 17,500.00p 16,600.00p 17,500.00p 7
12/12/2014 18,500.00p 18,500.00p 16,000.00p 17,500.00p 78
11/12/2014 18,500.00p 18,500.00p 17,600.00p 18,500.00p 4
10/12/2014 18,500.00p 18,500.00p 17,450.00p 18,500.00p 0
09/12/2014 18,500.00p 18,500.00p 18,500.00p 18,500.00p 0
08/12/2014 18,500.00p 19,400.00p 17,000.00p 18,500.00p 39
05/12/2014 18,500.00p 18,500.00p 18,500.00p 18,500.00p 0
04/12/2014 18,500.00p 19,624.80p 18,500.00p 18,500.00p 1
03/12/2014 18,500.00p 18,500.00p 17,600.00p 18,500.00p 1
02/12/2014 18,500.00p 18,500.00p 17,600.00p 18,500.00p 0
01/12/2014 18,500.00p 18,500.00p 17,450.00p 18,500.00p 16
28/11/2014 18,500.00p 18,500.00p 17,450.00p 18,500.00p 6
27/11/2014 18,500.00p 18,500.00p 17,200.00p 18,500.00p 0
26/11/2014 18,500.00p 18,500.00p 17,120.00p 18,500.00p 1
25/11/2014 18,500.00p 19,000.00p 18,500.00p 18,500.00p 0
24/11/2014 18,500.00p 18,500.00p 18,500.00p 18,500.00p 0
21/11/2014 18,500.00p 19,085.20p 17,600.00p 18,500.00p 52
20/11/2014 19,000.00p 19,000.00p 17,600.00p 18,500.00p 15
19/11/2014 19,000.00p 19,000.00p 18,000.00p 19,000.00p 3
18/11/2014 19,000.00p 19,000.00p 18,080.00p 19,000.00p 25
17/11/2014 19,000.00p 19,000.00p 18,080.00p 19,000.00p 34
14/11/2014 19,000.00p 19,000.00p 18,000.00p 19,000.00p 6
13/11/2014 19,000.00p 19,000.00p 18,000.00p 19,000.00p 254
12/11/2014 18,500.00p 19,200.00p 18,400.00p 19,000.00p 104
11/11/2014 17,000.00p 18,600.00p 17,000.00p 18,500.00p 44
10/11/2014 17,000.00p 17,600.00p 16,480.00p 17,000.00p 55
07/11/2014 17,000.00p 17,000.00p 16,444.00p 17,000.00p 1
06/11/2014 17,000.00p 17,400.00p 16,400.00p 17,000.00p 20
05/11/2014 17,000.00p 17,000.00p 16,400.00p 17,000.00p 38
04/11/2014 17,000.00p 17,000.00p 16,400.00p 17,000.00p 0
03/11/2014 17,000.00p 17,000.00p 16,352.00p 17,000.00p 2
31/10/2014 17,000.00p 17,000.00p 16,288.00p 17,000.00p 62
30/10/2014 17,000.00p 17,000.00p 16,200.00p 17,000.00p 83
29/10/2014 17,000.00p 17,000.00p 16,200.00p 17,000.00p 88
28/10/2014 17,000.00p 17,000.00p 16,528.00p 17,000.00p 13
27/10/2014 17,000.00p 17,000.00p 16,544.00p 17,000.00p 155
24/10/2014 17,000.00p 17,000.00p 16,480.00p 17,000.00p 13
23/10/2014 17,000.00p 17,000.00p 16,528.00p 17,000.00p 0
22/10/2014 17,000.00p 17,000.00p 16,404.00p 17,000.00p 33
21/10/2014 16,500.00p 17,600.00p 16,404.00p 17,000.00p 13
20/10/2014 16,500.00p 17,000.00p 16,280.00p 16,500.00p 10
17/10/2014 16,500.00p 17,000.00p 16,500.00p 16,500.00p 12
16/10/2014 16,500.00p 16,800.00p 16,240.00p 16,500.00p 22
15/10/2014 16,500.00p 17,000.00p 16,200.00p 16,500.00p 25
14/10/2014 16,500.00p 16,500.00p 16,110.00p 16,500.00p 4
13/10/2014 16,500.00p 16,500.00p 16,000.00p 16,500.00p 65
10/10/2014 17,500.00p 17,500.00p 16,500.00p 16,500.00p 11
09/10/2014 17,500.00p 17,500.00p 17,000.00p 17,500.00p 3
08/10/2014 18,000.00p 18,000.00p 17,040.00p 17,500.00p 150
07/10/2014 18,000.00p 18,000.00p 17,040.00p 18,000.00p 49
06/10/2014 18,000.00p 18,000.00p 17,000.00p 18,000.00p 9
03/10/2014 18,000.00p 18,000.00p 17,000.00p 18,000.00p 150
02/10/2014 18,000.00p 18,000.00p 17,000.00p 18,000.00p 838
01/10/2014 18,000.00p 18,000.00p 17,005.60p 18,000.00p 0
30/09/2014 18,000.00p 18,000.00p 17,000.00p 18,000.00p 21
29/09/2014 18,000.00p 18,000.00p 17,000.00p 18,000.00p 203
26/09/2014 18,000.00p 18,000.00p 17,000.00p 18,000.00p 0
25/09/2014 18,000.00p 18,000.00p 17,000.00p 18,000.00p 100
24/09/2014 18,000.00p 18,000.00p 17,000.00p 18,000.00p 366
23/09/2014 18,000.00p 18,000.00p 17,420.00p 18,000.00p 1
22/09/2014 18,000.00p 19,000.00p 17,000.00p 18,000.00p 171
19/09/2014 18,500.00p 18,500.00p 17,526.00p 18,000.00p 14

*Close Price adjusted for both dividends and splits