Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/07/2012 45,000.00p 46,000.00p 42,600.00p 44,000.00p 378
13/07/2012 43,500.00p 46,000.00p 42,200.00p 45,000.00p 663
12/07/2012 42,500.00p 44,700.00p 42,500.00p 44,000.00p 213
11/07/2012 43,500.00p 43,500.00p 42,333.32p 42,500.00p 123
10/07/2012 37,000.00p 45,000.00p 37,000.00p 43,500.00p 628
09/07/2012 37,000.00p 37,280.00p 37,000.00p 37,000.00p 63
06/07/2012 37,000.00p 37,280.00p 37,000.00p 37,000.00p 2
05/07/2012 37,000.00p 38,000.00p 36,600.00p 37,000.00p 14
04/07/2012 36,500.00p 37,000.00p 36,500.00p 36,500.00p 13
03/07/2012 36,500.00p 37,000.00p 36,300.00p 36,500.00p 11
02/07/2012 36,500.00p 36,500.00p 36,080.00p 36,500.00p 12
29/06/2012 36,500.00p 37,500.00p 36,500.00p 36,500.00p 42
28/06/2012 36,500.00p 36,983.20p 36,500.00p 36,500.00p 0
27/06/2012 35,500.00p 37,000.00p 35,500.00p 36,500.00p 15
26/06/2012 35,000.00p 36,800.00p 35,000.00p 35,500.00p 11
25/06/2012 35,000.00p 36,000.00p 34,600.00p 35,000.00p 23
22/06/2012 35,000.00p 35,000.00p 31,500.00p 35,000.00p 0
21/06/2012 31,500.00p 35,000.00p 31,500.00p 35,000.00p 67
20/06/2012 30,000.00p 30,200.00p 29,100.00p 30,000.00p 13
19/06/2012 30,000.00p 30,400.00p 29,000.00p 30,000.00p 0
18/06/2012 30,000.00p 30,400.00p 29,000.00p 30,000.00p 19
15/06/2012 30,000.00p 30,000.00p 30,000.00p 30,000.00p 1147
14/06/2012 30,000.00p 30,400.00p 30,000.00p 30,000.00p 22
13/06/2012 30,000.00p 30,000.00p 29,480.00p 30,000.00p 0
12/06/2012 30,000.00p 30,000.00p 29,480.00p 30,000.00p 0
11/06/2012 29,500.00p 30,400.00p 29,500.00p 30,000.00p 0
08/06/2012 30,000.00p 30,000.00p 29,280.00p 29,500.00p 42
07/06/2012 30,000.00p 30,000.00p 29,280.00p 30,000.00p 1
06/06/2012 30,500.00p 31,000.00p 29,000.00p 30,000.00p 35
01/06/2012 30,500.00p 31,000.00p 24,000.00p 30,500.00p 94
31/05/2012 30,500.00p 31,000.00p 30,400.00p 30,500.00p 37
30/05/2012 30,500.00p 30,500.00p 30,200.00p 30,500.00p 1
29/05/2012 30,500.00p 30,500.00p 30,200.00p 30,500.00p 29
28/05/2012 30,500.00p 30,700.00p 30,400.00p 30,500.00p 7
25/05/2012 30,500.00p 30,500.00p 30,400.00p 30,500.00p 1
24/05/2012 30,500.00p 31,400.00p 30,400.00p 30,500.00p 0
23/05/2012 31,000.00p 31,400.00p 30,400.00p 30,500.00p 11
22/05/2012 31,500.00p 32,000.00p 30,500.00p 31,000.00p 181
21/05/2012 31,000.00p 32,000.00p 30,400.00p 31,500.00p 17
18/05/2012 29,000.00p 32,000.00p 29,000.00p 31,000.00p 62
17/05/2012 28,500.00p 28,500.00p 28,000.00p 28,500.00p 1
16/05/2012 28,500.00p 28,500.00p 28,000.00p 28,500.00p 25
15/05/2012 28,500.00p 28,590.00p 28,000.00p 28,500.00p 13
14/05/2012 28,500.00p 28,500.00p 28,020.00p 28,500.00p 0
11/05/2012 28,500.00p 28,800.00p 28,060.00p 28,500.00p 0
10/05/2012 28,500.00p 28,800.00p 28,060.00p 28,500.00p 75
09/05/2012 29,000.00p 29,000.00p 28,500.00p 28,500.00p 5
08/05/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 3
04/05/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 9
03/05/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 0
02/05/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 7
01/05/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 0
30/04/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 1
27/04/2012 29,000.00p 29,600.00p 28,060.00p 29,000.00p 14
26/04/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 0
25/04/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 0
24/04/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 8
23/04/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 0
20/04/2012 29,000.00p 29,000.00p 28,060.00p 29,000.00p 1
19/04/2012 29,000.00p 29,600.00p 28,040.00p 29,000.00p 13
18/04/2012 29,000.00p 29,000.00p 28,000.00p 29,000.00p 1
17/04/2012 29,000.00p 29,580.00p 28,040.00p 29,000.00p 6
16/04/2012 29,000.00p 29,000.00p 28,000.00p 29,000.00p 2
13/04/2012 29,000.00p 29,000.00p 28,000.00p 29,000.00p 0
12/04/2012 29,000.00p 29,000.00p 28,000.00p 29,000.00p 5
11/04/2012 29,000.00p 29,000.00p 28,000.00p 29,000.00p 3
10/04/2012 29,000.00p 29,000.00p 28,037.60p 29,000.00p 0
05/04/2012 29,000.00p 29,000.00p 28,000.00p 29,000.00p 16
04/04/2012 29,500.00p 29,500.00p 28,040.00p 29,000.00p 21
03/04/2012 29,500.00p 30,372.00p 28,000.00p 29,500.00p 3
02/04/2012 29,500.00p 29,500.00p 28,032.00p 29,500.00p 13
30/03/2012 30,000.00p 30,700.00p 29,300.00p 29,500.00p 10
29/03/2012 30,000.00p 30,000.00p 29,000.00p 30,000.00p 0
28/03/2012 29,500.00p 30,000.00p 29,300.00p 30,000.00p 0
27/03/2012 29,500.00p 29,500.00p 29,012.00p 29,500.00p 1
26/03/2012 29,500.00p 29,800.00p 29,500.00p 29,500.00p 6
23/03/2012 30,000.00p 30,900.00p 29,000.00p 29,500.00p 69
22/03/2012 30,000.00p 30,900.00p 30,000.00p 30,000.00p 12
21/03/2012 30,000.00p 31,000.00p 29,020.00p 30,000.00p 38
20/03/2012 30,000.00p 30,000.00p 29,000.00p 30,000.00p 13
19/03/2012 30,000.00p 30,800.00p 29,000.00p 30,000.00p 8
16/03/2012 30,000.00p 30,000.00p 29,840.00p 30,000.00p 1
15/03/2012 30,000.00p 30,500.00p 29,840.00p 30,000.00p 8
14/03/2012 30,000.00p 30,440.00p 29,840.00p 30,000.00p 25
13/03/2012 30,000.00p 30,452.00p 29,800.00p 30,000.00p 4
12/03/2012 30,000.00p 30,600.00p 29,000.00p 30,000.00p 78
09/03/2012 30,000.00p 30,500.00p 29,000.00p 30,000.00p 0
08/03/2012 30,500.00p 30,500.00p 29,000.00p 30,000.00p 44
07/03/2012 30,500.00p 30,500.00p 30,000.00p 30,500.00p 0
06/03/2012 30,500.00p 30,500.00p 30,000.00p 30,500.00p 0
05/03/2012 30,500.00p 30,500.00p 30,000.00p 30,500.00p 7
02/03/2012 30,500.00p 30,500.00p 30,012.00p 30,500.00p 0
01/03/2012 30,500.00p 30,500.00p 30,300.00p 30,500.00p 13
29/02/2012 31,000.00p 31,000.00p 30,500.00p 30,500.00p 19
28/02/2012 31,000.00p 32,000.00p 30,000.00p 31,000.00p 0
27/02/2012 31,000.00p 32,000.00p 30,000.00p 31,000.00p 3
24/02/2012 31,000.00p 31,000.00p 30,200.00p 31,000.00p 1
23/02/2012 31,000.00p 31,000.00p 30,000.00p 31,000.00p 14
22/02/2012 31,000.00p 31,000.00p 30,000.00p 31,000.00p 44
21/02/2012 31,000.00p 31,000.00p 30,400.00p 31,000.00p 12
20/02/2012 31,000.00p 32,000.00p 30,600.00p 31,000.00p 2
17/02/2012 31,000.00p 31,720.00p 30,600.00p 31,000.00p 9
16/02/2012 31,000.00p 31,000.00p 30,600.00p 31,000.00p 4
15/02/2012 30,500.00p 31,720.00p 30,500.00p 31,000.00p 120
14/02/2012 30,500.00p 30,952.00p 30,400.00p 30,500.00p 0
13/02/2012 30,500.00p 30,952.00p 30,400.00p 30,500.00p 13
10/02/2012 30,500.00p 30,500.00p 30,400.00p 30,500.00p 7
09/02/2012 30,500.00p 30,500.00p 30,400.00p 30,500.00p 0
08/02/2012 30,500.00p 30,500.00p 30,400.00p 30,500.00p 0
07/02/2012 31,000.00p 31,000.00p 30,400.00p 30,500.00p 2
06/02/2012 31,000.00p 31,980.00p 30,660.00p 31,000.00p 9
03/02/2012 29,000.00p 32,000.00p 29,000.00p 31,000.00p 145
02/02/2012 29,000.00p 29,000.00p 28,600.00p 29,000.00p 1
01/02/2012 29,000.00p 29,000.00p 28,600.00p 29,000.00p 0
31/01/2012 29,000.00p 29,000.00p 28,600.00p 29,000.00p 1
30/01/2012 29,000.00p 30,000.00p 28,600.00p 29,000.00p 255
27/01/2012 29,000.00p 30,000.00p 29,000.00p 29,000.00p 56
26/01/2012 29,000.00p 30,000.00p 29,000.00p 29,000.00p 25
25/01/2012 29,000.00p 30,000.00p 28,600.00p 29,000.00p 44
24/01/2012 29,000.00p 31,000.00p 25,000.00p 29,000.00p 1665
23/01/2012 28,500.00p 30,000.00p 28,500.00p 29,000.00p 47
20/01/2012 28,500.00p 28,500.00p 28,000.00p 28,500.00p 98
19/01/2012 28,500.00p 28,700.00p 28,500.00p 28,500.00p 0
18/01/2012 28,500.00p 28,500.00p 28,000.00p 28,500.00p 35
17/01/2012 28,500.00p 29,500.00p 28,332.00p 28,500.00p 0
16/01/2012 29,500.00p 29,500.00p 28,332.00p 28,500.00p 176
13/01/2012 30,000.00p 30,600.00p 29,200.00p 29,500.00p 21
12/01/2012 30,000.00p 30,600.00p 29,200.00p 30,000.00p 10
11/01/2012 30,000.00p 30,000.00p 29,200.00p 30,000.00p 30
10/01/2012 30,000.00p 30,800.00p 29,000.00p 30,000.00p 0
09/01/2012 30,000.00p 30,800.00p 29,000.00p 30,000.00p 82
06/01/2012 30,000.00p 30,000.00p 29,020.00p 30,000.00p 0
05/01/2012 30,000.00p 30,000.00p 29,020.00p 30,000.00p 0
04/01/2012 30,000.00p 30,000.00p 29,020.00p 30,000.00p 0
03/01/2012 30,500.00p 30,990.00p 30,000.00p 30,000.00p 18
30/12/2011 30,500.00p 30,992.00p 30,500.00p 30,500.00p 0
29/12/2011 30,500.00p 30,992.00p 30,500.00p 30,500.00p 2
28/12/2011 30,500.00p 30,600.00p 30,000.00p 30,500.00p 24
23/12/2011 30,500.00p 30,600.00p 30,000.00p 30,500.00p 0
22/12/2011 30,500.00p 30,600.00p 30,000.00p 30,500.00p 8
21/12/2011 30,500.00p 30,600.00p 30,000.00p 30,500.00p 62
20/12/2011 30,500.00p 30,600.00p 30,000.00p 30,500.00p 10
19/12/2011 30,500.00p 30,600.00p 30,000.00p 30,500.00p 21
16/12/2011 30,500.00p 30,500.00p 30,012.00p 30,500.00p 0
15/12/2011 30,500.00p 30,600.00p 30,000.00p 30,500.00p 38
14/12/2011 30,500.00p 32,000.00p 30,000.00p 30,500.00p 89
13/12/2011 30,500.00p 30,600.00p 30,500.00p 30,500.00p 0
12/12/2011 30,500.00p 30,600.00p 30,500.00p 30,500.00p 0
09/12/2011 30,500.00p 30,600.00p 30,500.00p 30,500.00p 0
08/12/2011 30,500.00p 30,600.00p 30,500.00p 30,500.00p 12
07/12/2011 30,500.00p 30,600.00p 30,500.00p 30,500.00p 10
06/12/2011 30,500.00p 30,600.00p 30,000.00p 30,500.00p 102
05/12/2011 30,500.00p 30,752.00p 30,000.00p 30,500.00p 11
02/12/2011 30,500.00p 30,800.00p 30,012.00p 30,500.00p 75
01/12/2011 29,900.00p 30,500.00p 29,900.00p 30,500.00p 0
30/11/2011 30,500.00p 30,800.00p 30,000.00p 30,500.00p 75
29/11/2011 30,500.00p 30,500.00p 30,012.00p 30,500.00p 0
28/11/2011 30,500.00p 30,500.00p 30,012.00p 30,500.00p 0
25/11/2011 30,500.00p 30,500.00p 30,012.00p 30,500.00p 1
24/11/2011 30,500.00p 30,500.00p 30,000.00p 30,500.00p 0
23/11/2011 30,500.00p 30,500.00p 30,012.00p 30,500.00p 0
22/11/2011 30,500.00p 30,500.00p 30,012.00p 30,500.00p 0
21/11/2011 30,500.00p 30,500.00p 30,012.00p 30,500.00p 0
18/11/2011 30,500.00p 30,992.00p 30,500.00p 30,500.00p 4
17/11/2011 30,500.00p 30,500.00p 30,000.00p 30,500.00p 26
16/11/2011 30,500.00p 30,500.00p 30,100.00p 30,500.00p 0
15/11/2011 30,500.00p 30,500.00p 30,100.00p 30,500.00p 0
14/11/2011 30,500.00p 30,500.00p 30,252.00p 30,500.00p 6
11/11/2011 30,500.00p 30,500.00p 30,500.00p 30,500.00p 525
10/11/2011 30,500.00p 30,500.00p 30,252.00p 30,500.00p 0
09/11/2011 30,500.00p 30,500.00p 30,252.00p 30,500.00p 0
08/11/2011 30,500.00p 30,500.00p 30,252.00p 30,500.00p 0
07/11/2011 30,500.00p 30,900.00p 30,500.00p 30,500.00p 1458
04/11/2011 30,500.00p 30,500.00p 30,252.00p 30,500.00p 0
03/11/2011 30,500.00p 30,500.00p 30,252.00p 30,500.00p 1
02/11/2011 30,500.00p 30,800.00p 30,252.00p 30,500.00p 7
01/11/2011 30,500.00p 30,500.00p 30,252.00p 30,500.00p 1
31/10/2011 30,500.00p 30,500.00p 30,000.00p 30,500.00p 1
28/10/2011 30,500.00p 30,500.00p 30,012.00p 30,500.00p 46
27/10/2011 30,500.00p 30,500.00p 30,012.00p 30,500.00p 7
26/10/2011 30,500.00p 30,500.00p 30,200.00p 30,500.00p 2
25/10/2011 30,500.00p 31,000.00p 30,000.00p 30,500.00p 0
24/10/2011 30,500.00p 31,000.00p 30,000.00p 30,500.00p 79
21/10/2011 30,500.00p 30,500.00p 30,004.00p 30,500.00p 0
20/10/2011 30,500.00p 30,500.00p 30,012.00p 30,500.00p 0
19/10/2011 30,500.00p 30,500.00p 30,016.00p 30,500.00p 0
18/10/2011 30,500.00p 30,752.00p 30,012.00p 30,500.00p 0
17/10/2011 30,500.00p 30,752.00p 30,012.00p 30,500.00p 6
14/10/2011 30,500.00p 30,752.00p 30,000.00p 30,500.00p 15
13/10/2011 30,500.00p 31,500.00p 30,076.40p 30,500.00p 0
12/10/2011 30,500.00p 31,500.00p 30,076.40p 30,500.00p 0
11/10/2011 31,500.00p 31,500.00p 30,076.40p 30,500.00p 58
10/10/2011 31,500.00p 31,500.00p 30,300.00p 31,500.00p 1
07/10/2011 31,500.00p 32,500.00p 31,500.00p 31,500.00p 0
06/10/2011 31,500.00p 32,500.00p 31,500.00p 31,500.00p 0
05/10/2011 32,500.00p 32,500.00p 31,500.00p 31,500.00p 0
04/10/2011 32,500.00p 32,500.00p 32,000.00p 32,500.00p 62
03/10/2011 32,500.00p 33,000.00p 31,200.00p 32,500.00p 0
30/09/2011 32,500.00p 33,000.00p 31,200.00p 32,500.00p 24
29/09/2011 35,000.00p 35,000.00p 32,000.00p 32,500.00p 334

*Close Price adjusted for both dividends and splits