Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/11/2013 43,000.00p 47,560.00p 42,000.00p 44,000.00p 241
27/11/2013 43,000.00p 43,000.00p 42,020.00p 43,000.00p 2
26/11/2013 43,000.00p 43,000.00p 42,000.00p 43,000.00p 12
25/11/2013 43,000.00p 43,000.00p 42,040.00p 43,000.00p 10
22/11/2013 43,000.00p 43,396.00p 42,080.00p 43,000.00p 9
21/11/2013 43,000.00p 43,000.00p 42,080.00p 43,000.00p 52
20/11/2013 43,500.00p 43,500.00p 43,000.00p 43,000.00p 7
19/11/2013 43,000.00p 43,500.00p 42,080.00p 43,500.00p 10
18/11/2013 43,500.00p 43,500.00p 43,020.00p 43,500.00p 3
15/11/2013 43,500.00p 43,500.00p 43,200.00p 43,500.00p 17
14/11/2013 43,500.00p 43,500.00p 43,012.00p 43,500.00p 9
13/11/2013 43,500.00p 44,000.00p 43,000.00p 43,500.00p 61
12/11/2013 43,500.00p 43,500.00p 43,000.00p 43,500.00p 6
11/11/2013 43,000.00p 44,000.00p 43,000.00p 43,500.00p 52
08/11/2013 43,000.00p 43,580.00p 42,200.00p 43,000.00p 3
07/11/2013 43,000.00p 43,000.00p 42,200.00p 43,000.00p 1
06/11/2013 43,000.00p 43,580.00p 43,000.00p 43,000.00p 2
05/11/2013 42,500.00p 43,000.00p 42,000.00p 43,000.00p 107
04/11/2013 42,500.00p 42,800.00p 42,000.00p 42,500.00p 74
01/11/2013 42,500.00p 43,000.00p 42,080.00p 42,500.00p 17
31/10/2013 42,500.00p 43,000.00p 42,080.00p 42,500.00p 9
30/10/2013 43,000.00p 43,000.00p 42,440.00p 42,500.00p 58
29/10/2013 43,000.00p 43,000.00p 42,240.00p 42,500.00p 30
28/10/2013 43,000.00p 44,000.00p 42,240.00p 43,000.00p 55
25/10/2013 43,000.00p 43,000.00p 42,240.00p 43,000.00p 0
24/10/2013 43,000.00p 43,000.00p 42,244.00p 43,000.00p 5
23/10/2013 43,000.00p 43,000.00p 42,244.00p 43,000.00p 5
22/10/2013 44,000.00p 44,000.00p 42,000.00p 43,000.00p 115
21/10/2013 44,000.00p 44,000.00p 43,000.00p 44,000.00p 153
18/10/2013 43,500.00p 44,000.00p 43,000.00p 44,000.00p 42
17/10/2013 44,000.00p 44,000.00p 43,000.00p 43,500.00p 204
16/10/2013 44,000.00p 44,000.00p 43,000.00p 44,000.00p 14
15/10/2013 44,500.00p 44,500.00p 44,000.00p 44,000.00p 34
14/10/2013 45,000.00p 45,000.00p 44,000.00p 44,500.00p 40
11/10/2013 45,000.00p 46,080.00p 44,000.00p 45,000.00p 124
10/10/2013 46,000.00p 46,000.00p 45,000.00p 45,000.00p 31
09/10/2013 47,000.00p 47,000.00p 45,000.00p 45,000.00p 7
08/10/2013 46,500.00p 47,000.00p 44,040.00p 47,000.00p 41
07/10/2013 46,500.00p 46,500.00p 46,000.00p 46,500.00p 23
04/10/2013 51,000.00p 51,500.00p 45,000.00p 46,500.00p 170
03/10/2013 52,000.00p 52,000.00p 51,000.00p 51,500.00p 247
02/10/2013 52,499.99p 52,499.99p 51,100.00p 52,000.00p 29
01/10/2013 52,999.99p 52,999.99p 52,060.00p 52,499.99p 4
30/09/2013 52,999.99p 53,893.60p 52,000.00p 52,999.99p 52
27/09/2013 52,499.99p 54,000.01p 52,000.00p 52,999.99p 92
26/09/2013 52,499.99p 52,499.99p 51,000.00p 52,499.99p 27
25/09/2013 52,000.00p 52,999.99p 51,000.00p 52,499.99p 110
24/09/2013 48,500.00p 52,999.99p 47,000.00p 52,000.00p 594
23/09/2013 48,000.00p 49,970.00p 47,600.00p 48,500.00p 8
20/09/2013 48,000.00p 49,000.00p 47,400.00p 48,000.00p 42
19/09/2013 48,000.00p 49,000.00p 47,400.00p 48,000.00p 7
18/09/2013 48,000.00p 48,300.00p 48,000.00p 48,000.00p 0
17/09/2013 48,000.00p 48,980.00p 48,000.00p 48,000.00p 18
16/09/2013 46,500.00p 49,000.00p 46,500.00p 48,000.00p 78
13/09/2013 46,000.00p 48,000.00p 46,000.00p 46,500.00p 40
12/09/2013 46,000.00p 46,900.00p 46,000.00p 46,000.00p 3
11/09/2013 46,000.00p 47,000.00p 46,000.00p 46,000.00p 27
10/09/2013 46,000.00p 46,000.00p 46,000.00p 46,000.00p 0
09/09/2013 46,000.00p 46,200.00p 45,000.00p 46,000.00p 93
06/09/2013 45,500.00p 47,000.00p 45,500.00p 46,000.00p 54
05/09/2013 46,000.00p 46,440.00p 45,400.00p 46,000.00p 0
04/09/2013 46,000.00p 46,440.00p 45,400.00p 46,000.00p 3
03/09/2013 46,000.00p 46,000.00p 45,300.00p 46,000.00p 4
02/09/2013 46,500.00p 46,500.00p 46,000.00p 46,000.00p 3
30/08/2013 46,500.00p 46,740.00p 46,500.00p 46,500.00p 0
29/08/2013 46,500.00p 46,500.00p 46,000.00p 46,500.00p 501
28/08/2013 46,500.00p 46,500.00p 46,200.00p 46,500.00p 8
27/08/2013 46,500.00p 47,000.00p 46,200.00p 46,500.00p 70
23/08/2013 46,500.00p 47,000.00p 46,150.00p 46,500.00p 22
22/08/2013 46,500.00p 46,500.00p 46,000.00p 46,500.00p 20
21/08/2013 46,500.00p 46,752.00p 46,300.00p 46,500.00p 28
20/08/2013 45,500.00p 46,752.00p 45,500.00p 46,500.00p 24
19/08/2013 46,000.00p 46,000.00p 45,000.00p 45,500.00p 92
16/08/2013 46,000.00p 46,340.00p 46,000.00p 46,000.00p 29
15/08/2013 46,000.00p 46,360.00p 45,640.00p 46,000.00p 1
14/08/2013 46,000.00p 46,400.00p 45,640.00p 46,000.00p 14
13/08/2013 46,000.00p 46,840.00p 46,000.00p 46,000.00p 47
12/08/2013 46,000.00p 46,900.00p 45,580.00p 46,000.00p 65
09/08/2013 46,000.00p 46,760.00p 45,540.00p 46,000.00p 15
08/08/2013 46,000.00p 46,760.00p 45,500.00p 46,000.00p 145
07/08/2013 46,000.00p 46,380.00p 45,500.00p 46,000.00p 14
06/08/2013 46,000.00p 46,866.80p 45,000.00p 46,000.00p 37
05/08/2013 45,500.00p 47,000.00p 45,240.00p 46,000.00p 88
02/08/2013 45,500.00p 45,500.00p 44,517.60p 45,500.00p 15
01/08/2013 45,500.00p 46,000.00p 44,800.00p 45,500.00p 48
31/07/2013 45,500.00p 46,000.00p 44,600.00p 45,500.00p 45
30/07/2013 45,500.00p 47,000.00p 44,600.00p 45,500.00p 40
29/07/2013 45,500.00p 46,834.80p 44,000.00p 45,500.00p 97
26/07/2013 45,500.00p 46,000.00p 44,600.00p 45,500.00p 156
25/07/2013 42,500.00p 47,990.00p 41,500.00p 45,500.00p 222
24/07/2013 41,500.00p 42,000.00p 41,060.00p 41,500.00p 0
23/07/2013 41,500.00p 41,500.00p 41,060.00p 41,500.00p 1
22/07/2013 41,500.00p 42,850.00p 41,000.00p 41,500.00p 1
19/07/2013 41,000.00p 41,980.00p 40,500.00p 41,500.00p 0
18/07/2013 40,500.00p 41,980.00p 40,500.00p 41,000.00p 16
17/07/2013 40,500.00p 40,960.00p 40,000.00p 40,500.00p 18
16/07/2013 40,500.00p 42,000.00p 40,500.00p 40,500.00p 7
15/07/2013 40,500.00p 40,600.00p 40,000.00p 40,500.00p 11
12/07/2013 40,000.00p 41,000.00p 39,800.00p 40,500.00p 42
11/07/2013 40,000.00p 40,000.00p 39,800.00p 40,000.00p 0
10/07/2013 40,500.00p 41,000.00p 39,000.00p 40,000.00p 30
09/07/2013 40,500.00p 40,500.00p 39,300.00p 40,500.00p 15
08/07/2013 38,500.00p 41,100.00p 38,500.00p 40,500.00p 18
05/07/2013 38,500.00p 38,900.00p 38,400.00p 38,500.00p 65
04/07/2013 39,500.00p 39,500.00p 38,000.00p 38,500.00p 133
03/07/2013 40,000.00p 41,000.00p 39,000.00p 39,500.00p 86
02/07/2013 40,000.00p 40,000.00p 39,200.00p 40,000.00p 13
01/07/2013 40,000.00p 40,320.00p 39,000.00p 40,000.00p 73
28/06/2013 40,000.00p 40,600.00p 39,000.00p 40,000.00p 41
27/06/2013 40,000.00p 40,600.00p 39,200.00p 40,000.00p 82
26/06/2013 40,000.00p 40,800.00p 39,000.00p 40,000.00p 158
25/06/2013 41,000.00p 41,500.00p 39,000.00p 40,000.00p 148
24/06/2013 41,500.00p 41,500.00p 40,000.00p 41,500.00p 51
21/06/2013 41,500.00p 41,500.00p 40,000.00p 41,500.00p 2
20/06/2013 41,500.00p 41,800.00p 41,500.00p 41,500.00p 0
19/06/2013 41,500.00p 41,950.00p 40,000.00p 41,500.00p 8
18/06/2013 41,500.00p 42,080.00p 40,000.00p 41,500.00p 7
17/06/2013 42,000.00p 42,300.00p 40,040.00p 41,500.00p 22
14/06/2013 42,000.00p 42,200.00p 42,000.00p 42,000.00p 17
13/06/2013 42,000.00p 42,000.00p 41,040.00p 42,000.00p 4
12/06/2013 42,000.00p 42,080.00p 41,040.00p 42,000.00p 9
11/06/2013 42,000.00p 42,160.00p 41,040.00p 42,000.00p 3
10/06/2013 42,000.00p 42,200.00p 42,000.00p 42,000.00p 2
07/06/2013 42,000.00p 42,200.00p 42,000.00p 42,000.00p 14
06/06/2013 44,000.00p 44,000.00p 41,000.00p 42,000.00p 102
05/06/2013 44,000.00p 44,000.00p 43,300.00p 44,000.00p 13
04/06/2013 44,000.00p 44,000.00p 43,000.00p 44,000.00p 7
03/06/2013 44,500.00p 44,500.00p 42,000.00p 44,000.00p 66
31/05/2013 45,000.00p 45,000.00p 43,450.00p 44,500.00p 24
30/05/2013 45,500.00p 45,600.00p 44,000.00p 45,000.00p 31
29/05/2013 45,500.00p 46,440.00p 44,040.00p 45,500.00p 49
28/05/2013 45,500.00p 46,500.00p 44,400.00p 45,500.00p 17
24/05/2013 45,000.00p 45,000.00p 45,000.00p 45,000.00p 0
23/05/2013 45,000.00p 45,000.00p 45,000.00p 45,000.00p 15
22/05/2013 45,500.00p 45,500.00p 45,000.00p 45,000.00p 6
21/05/2013 45,000.00p 46,000.00p 45,000.00p 45,500.00p 39
20/05/2013 45,000.00p 45,700.00p 44,700.00p 45,000.00p 54
17/05/2013 45,000.00p 46,000.00p 44,700.00p 45,000.00p 10
16/05/2013 46,000.00p 47,400.00p 44,600.00p 45,000.00p 0
15/05/2013 46,500.00p 47,400.00p 44,600.00p 46,000.00p 22
14/05/2013 46,500.00p 47,400.00p 45,450.00p 46,500.00p 62
13/05/2013 46,000.00p 46,700.00p 45,220.00p 45,500.00p 153
10/05/2013 44,500.00p 48,000.00p 44,500.00p 46,000.00p 143
09/05/2013 43,000.00p 45,980.00p 42,000.00p 44,500.00p 510
08/05/2013 43,000.00p 43,400.00p 42,000.00p 43,000.00p 23
07/05/2013 43,000.00p 43,000.00p 42,000.00p 43,000.00p 6
03/05/2013 43,000.00p 43,600.00p 42,000.00p 43,000.00p 53
02/05/2013 43,000.00p 43,000.00p 42,000.00p 43,000.00p 8
01/05/2013 44,000.00p 44,000.00p 42,000.00p 43,000.00p 27
30/04/2013 44,000.00p 44,000.00p 42,200.00p 44,000.00p 52
29/04/2013 44,000.00p 44,000.00p 42,400.00p 44,000.00p 4
26/04/2013 44,000.00p 44,000.00p 44,000.00p 44,000.00p 12
25/04/2013 44,000.00p 44,000.00p 42,000.00p 44,000.00p 24
24/04/2013 44,000.00p 44,000.00p 43,066.68p 44,000.00p 1
23/04/2013 44,000.00p 44,000.00p 43,066.68p 44,000.00p 0
22/04/2013 44,000.00p 44,000.00p 43,000.00p 44,000.00p 15
19/04/2013 44,000.00p 44,000.00p 42,920.00p 44,000.00p 0
18/04/2013 44,000.00p 44,000.00p 42,920.00p 44,000.00p 22
17/04/2013 44,000.00p 44,000.00p 42,800.00p 44,000.00p 5
16/04/2013 44,000.00p 44,400.00p 42,400.00p 44,000.00p 26
15/04/2013 44,000.00p 44,000.00p 42,500.00p 44,000.00p 13
12/04/2013 43,000.00p 44,000.00p 42,500.00p 44,000.00p 44
11/04/2013 43,500.00p 44,000.00p 43,000.00p 43,000.00p 19
10/04/2013 43,500.00p 44,000.00p 43,080.00p 43,500.00p 29
09/04/2013 43,500.00p 44,000.00p 43,500.00p 43,500.00p 10
08/04/2013 43,500.00p 44,700.00p 43,000.00p 43,500.00p 20
05/04/2013 43,000.00p 44,000.00p 42,700.00p 43,500.00p 22
04/04/2013 42,000.00p 44,000.00p 41,800.00p 43,000.00p 102
03/04/2013 42,000.00p 42,500.00p 41,000.00p 42,000.00p 29
02/04/2013 41,500.00p 42,000.00p 39,414.00p 41,500.00p 64
28/03/2013 41,500.00p 42,100.00p 40,150.00p 41,500.00p 30
27/03/2013 43,000.00p 43,000.00p 40,150.00p 41,500.00p 87
26/03/2013 43,000.00p 43,240.00p 42,400.00p 43,000.00p 11
25/03/2013 43,000.00p 43,300.00p 42,200.00p 43,000.00p 16
22/03/2013 43,000.00p 43,000.00p 42,240.00p 43,000.00p 11
21/03/2013 44,000.00p 44,000.00p 42,040.00p 43,000.00p 67
20/03/2013 44,000.00p 44,500.00p 43,000.00p 44,000.00p 41
19/03/2013 45,000.00p 45,000.00p 44,000.00p 44,000.00p 38
18/03/2013 45,500.00p 46,400.00p 44,060.00p 45,000.00p 133
15/03/2013 45,500.00p 47,000.00p 45,400.00p 45,500.00p 222
14/03/2013 45,500.00p 46,700.00p 44,800.00p 45,500.00p 184
13/03/2013 40,000.00p 49,600.00p 39,720.00p 46,000.00p 355
12/03/2013 40,000.00p 40,000.00p 39,580.00p 40,000.00p 9
11/03/2013 40,000.00p 40,000.00p 39,000.00p 40,000.00p 26
08/03/2013 40,000.00p 41,000.00p 39,000.00p 40,000.00p 95
07/03/2013 40,000.00p 40,000.00p 39,000.00p 40,000.00p 599
06/03/2013 40,000.00p 40,580.00p 39,000.00p 40,000.00p 4
05/03/2013 40,500.00p 40,830.40p 39,000.00p 40,000.00p 106
04/03/2013 41,500.00p 41,500.00p 39,150.00p 40,500.00p 24
01/03/2013 41,500.00p 42,400.00p 40,600.00p 41,500.00p 3
28/02/2013 42,000.00p 42,400.00p 40,400.00p 41,500.00p 18
27/02/2013 42,000.00p 42,600.00p 42,000.00p 42,000.00p 5
26/02/2013 42,000.00p 42,400.00p 41,100.00p 42,000.00p 2
25/02/2013 42,000.00p 42,400.00p 41,100.00p 42,000.00p 0
22/02/2013 42,000.00p 42,000.00p 41,100.00p 42,000.00p 14
21/02/2013 41,500.00p 42,000.00p 41,480.00p 42,000.00p 2
20/02/2013 42,500.00p 42,500.00p 40,400.00p 41,500.00p 73
19/02/2013 42,500.00p 42,650.00p 42,000.00p 42,500.00p 38
18/02/2013 42,500.00p 43,000.00p 42,000.00p 42,500.00p 67
15/02/2013 42,500.00p 43,000.00p 42,000.00p 42,500.00p 162

*Close Price adjusted for both dividends and splits