Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
14/02/2013 43,000.00p 45,000.00p 42,500.00p 42,500.00p 84
13/02/2013 43,000.00p 43,000.00p 42,040.00p 43,000.00p 3
12/02/2013 43,000.00p 43,600.00p 42,040.00p 43,000.00p 2
11/02/2013 43,000.00p 43,920.00p 42,000.00p 43,000.00p 31
08/02/2013 43,000.00p 43,960.00p 43,000.00p 43,000.00p 8
07/02/2013 43,500.00p 44,850.00p 42,600.00p 43,000.00p 84
06/02/2013 42,500.00p 43,500.00p 42,000.00p 43,500.00p 18
05/02/2013 43,000.00p 43,000.00p 42,400.00p 42,500.00p 14
04/02/2013 43,500.00p 45,000.00p 42,500.00p 43,000.00p 62
01/02/2013 44,000.00p 44,400.00p 43,000.00p 44,000.00p 17
31/01/2013 43,500.00p 44,000.00p 43,000.00p 44,000.00p 21
30/01/2013 43,500.00p 43,600.00p 43,000.00p 43,500.00p 12
29/01/2013 43,500.00p 43,600.00p 43,000.00p 43,500.00p 5
28/01/2013 43,500.00p 43,600.00p 43,000.00p 43,500.00p 38
25/01/2013 44,000.00p 44,000.00p 43,000.00p 43,500.00p 23
24/01/2013 44,000.00p 44,400.00p 43,000.00p 44,000.00p 113
23/01/2013 43,500.00p 44,000.00p 42,640.00p 44,000.00p 12
22/01/2013 43,500.00p 43,500.00p 42,640.00p 43,500.00p 0
21/01/2013 47,500.00p 47,500.00p 42,360.00p 43,500.00p 75
18/01/2013 52,000.00p 52,499.99p 51,000.00p 52,499.99p 18
17/01/2013 52,000.00p 52,000.00p 51,760.00p 52,000.00p 10
16/01/2013 51,500.00p 52,000.00p 51,480.00p 52,000.00p 4
15/01/2013 53,500.01p 53,500.01p 51,000.00p 51,500.00p 142
14/01/2013 52,499.99p 53,200.00p 52,050.00p 52,999.99p 17
11/01/2013 52,999.99p 53,200.00p 52,000.00p 52,499.99p 18
10/01/2013 52,999.99p 53,300.00p 52,000.00p 52,999.99p 7
09/01/2013 52,999.99p 53,200.00p 52,100.00p 52,999.99p 15
08/01/2013 54,000.01p 54,080.00p 52,999.99p 52,999.99p 41
07/01/2013 54,000.01p 54,540.00p 52,999.99p 54,000.01p 42
04/01/2013 55,000.00p 55,000.00p 54,000.01p 54,000.01p 58
03/01/2013 55,000.00p 56,000.00p 54,000.01p 55,000.00p 120
02/01/2013 54,000.01p 56,000.00p 54,000.01p 55,000.00p 43
31/12/2012 53,500.01p 54,900.00p 53,500.01p 54,000.01p 1
28/12/2012 55,000.00p 55,000.00p 53,200.00p 53,500.01p 24
27/12/2012 52,999.99p 56,000.00p 52,400.00p 55,000.00p 122
24/12/2012 51,500.00p 53,850.00p 51,500.00p 52,999.99p 52
21/12/2012 51,000.00p 52,000.00p 51,000.00p 51,500.00p 38
20/12/2012 51,000.00p 52,000.00p 51,000.00p 51,000.00p 18
19/12/2012 51,000.00p 52,000.00p 50,600.00p 51,000.00p 24
18/12/2012 50,000.00p 52,000.00p 50,000.00p 51,000.00p 53
17/12/2012 51,000.00p 51,000.00p 49,200.00p 50,000.00p 15
14/12/2012 51,000.00p 51,400.00p 50,000.00p 51,000.00p 12
13/12/2012 51,000.00p 51,600.00p 50,000.00p 51,000.00p 21
12/12/2012 51,000.00p 52,000.00p 50,400.00p 51,000.00p 24
11/12/2012 50,500.00p 51,000.00p 50,200.00p 50,500.00p 20
10/12/2012 51,000.00p 51,600.00p 50,000.00p 50,500.00p 54
07/12/2012 49,000.00p 51,940.00p 49,000.00p 51,000.00p 72
06/12/2012 49,000.00p 50,000.00p 48,700.00p 49,000.00p 24
05/12/2012 48,500.00p 49,920.00p 47,460.00p 49,000.00p 17
04/12/2012 48,500.00p 48,500.00p 47,000.00p 48,500.00p 9
03/12/2012 48,500.00p 49,000.00p 47,300.00p 48,500.00p 14
30/11/2012 49,000.00p 49,700.00p 48,000.00p 48,500.00p 24
29/11/2012 48,500.00p 50,000.00p 47,000.00p 49,000.00p 15
28/11/2012 48,500.00p 48,740.00p 47,300.00p 48,500.00p 31
27/11/2012 49,000.00p 49,000.00p 48,000.00p 48,500.00p 9
26/11/2012 49,000.00p 49,000.00p 48,040.00p 49,000.00p 1
23/11/2012 49,000.00p 49,000.00p 48,200.00p 49,000.00p 3
22/11/2012 49,000.00p 49,440.00p 48,000.00p 49,000.00p 41
21/11/2012 48,500.00p 49,160.00p 47,300.00p 49,000.00p 76
20/11/2012 48,000.00p 48,500.00p 47,200.00p 48,500.00p 28
19/11/2012 48,000.00p 48,300.00p 47,200.00p 48,000.00p 6
16/11/2012 48,000.00p 48,400.00p 47,000.00p 48,000.00p 13
15/11/2012 48,500.00p 48,500.00p 47,000.00p 48,000.00p 32
14/11/2012 49,000.00p 49,000.00p 48,000.00p 48,500.00p 6
13/11/2012 50,500.00p 50,500.00p 48,000.00p 49,000.00p 185
12/11/2012 50,500.00p 50,850.00p 50,000.00p 50,500.00p 70
09/11/2012 50,500.00p 52,999.99p 50,000.00p 50,500.00p 532
08/11/2012 44,500.00p 51,000.00p 44,200.00p 50,500.00p 472
07/11/2012 44,500.00p 44,500.00p 44,000.00p 44,500.00p 100
06/11/2012 44,500.00p 44,720.00p 44,000.00p 44,500.00p 16
05/11/2012 44,500.00p 45,000.00p 44,000.00p 45,000.00p 18
02/11/2012 44,500.00p 46,000.00p 44,000.00p 44,500.00p 20
01/11/2012 44,500.00p 44,500.00p 44,100.00p 44,500.00p 45
31/10/2012 45,000.00p 45,000.00p 44,166.67p 44,500.00p 134
30/10/2012 44,500.00p 45,000.00p 44,000.00p 45,000.00p 131
29/10/2012 44,500.00p 44,600.00p 44,000.00p 44,500.00p 25
26/10/2012 44,500.00p 44,500.00p 44,000.00p 44,500.00p 188
25/10/2012 45,500.00p 45,500.00p 44,000.00p 44,500.00p 26
24/10/2012 45,500.00p 46,600.00p 45,000.00p 45,500.00p 166
23/10/2012 46,500.00p 46,500.00p 45,000.00p 45,500.00p 22
22/10/2012 46,500.00p 47,000.00p 45,500.00p 46,500.00p 88
19/10/2012 47,000.00p 47,000.00p 46,000.00p 46,500.00p 100
18/10/2012 47,000.00p 47,000.00p 46,000.00p 47,000.00p 3
17/10/2012 46,500.00p 47,600.00p 46,400.00p 47,000.00p 14
16/10/2012 46,500.00p 47,100.00p 45,000.00p 46,500.00p 49
15/10/2012 47,000.00p 47,000.00p 46,000.00p 46,500.00p 5
12/10/2012 47,000.00p 47,000.00p 46,000.00p 47,000.00p 2
11/10/2012 47,000.00p 47,360.00p 46,000.00p 47,000.00p 9
10/10/2012 47,500.00p 47,500.00p 46,000.00p 47,000.00p 28
09/10/2012 48,000.00p 48,400.00p 47,000.00p 47,500.00p 146
08/10/2012 48,500.00p 48,500.00p 47,520.00p 48,000.00p 57
05/10/2012 49,000.00p 49,706.00p 48,000.00p 48,500.00p 95
04/10/2012 49,000.00p 49,380.00p 48,640.00p 49,000.00p 13
03/10/2012 49,000.00p 49,000.00p 48,640.00p 49,000.00p 0
02/10/2012 49,000.00p 49,800.00p 48,000.00p 49,000.00p 24
01/10/2012 49,000.00p 49,400.00p 48,400.00p 49,000.00p 5
28/09/2012 49,000.00p 49,000.00p 48,000.00p 49,000.00p 0
27/09/2012 49,000.00p 49,600.00p 48,560.00p 49,000.00p 57

*Close Price adjusted for both dividends and splits