Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/07/2011 37,000.00p 37,200.00p 37,000.00p 37,000.00p 1
13/07/2011 37,500.00p 37,640.00p 36,000.00p 37,000.00p 270
12/07/2011 37,500.00p 38,252.00p 37,500.00p 37,500.00p 4
11/07/2011 38,000.00p 38,000.00p 37,500.00p 37,500.00p 1
08/07/2011 38,000.00p 39,000.00p 38,000.00p 38,000.00p 20
07/07/2011 38,500.00p 38,500.00p 37,200.00p 38,000.00p 25
06/07/2011 38,500.00p 38,500.00p 37,080.00p 38,000.00p 22
05/07/2011 38,500.00p 38,500.00p 37,400.00p 38,000.00p 48
04/07/2011 39,000.00p 39,000.00p 36,000.00p 38,500.00p 126
01/07/2011 42,000.00p 42,000.00p 39,000.00p 39,000.00p 146
30/06/2011 35,500.00p 44,400.00p 35,500.00p 42,000.00p 198
29/06/2011 35,000.00p 37,000.00p 34,800.00p 35,500.00p 30
28/06/2011 32,500.00p 35,032.00p 32,000.00p 35,000.00p 84
27/06/2011 30,500.00p 32,836.00p 30,500.00p 32,000.00p 111
24/06/2011 30,000.00p 30,960.00p 30,000.00p 30,500.00p 22
23/06/2011 28,500.00p 30,000.00p 28,500.00p 30,000.00p 81
22/06/2011 28,500.00p 28,500.00p 27,680.00p 28,500.00p 0
21/06/2011 28,500.00p 28,500.00p 27,680.00p 28,500.00p 0
20/06/2011 28,500.00p 29,000.00p 28,000.00p 28,500.00p 88
17/06/2011 28,500.00p 28,500.00p 27,060.00p 28,500.00p 3
16/06/2011 28,500.00p 29,600.00p 28,500.00p 28,500.00p 0
15/06/2011 28,500.00p 29,000.00p 27,624.00p 28,500.00p 876
14/06/2011 28,500.00p 28,500.00p 28,000.00p 28,500.00p 1
13/06/2011 28,500.00p 28,500.00p 28,500.00p 28,500.00p 0
10/06/2011 28,500.00p 28,500.00p 26,000.00p 28,500.00p 0
09/06/2011 27,500.00p 28,500.00p 26,000.00p 28,500.00p 9
08/06/2011 28,500.00p 29,000.00p 26,000.00p 27,500.00p 193
07/06/2011 28,500.00p 28,500.00p 27,624.00p 28,500.00p 6
06/06/2011 28,500.00p 28,500.00p 27,060.00p 28,500.00p 4
03/06/2011 28,500.00p 28,500.00p 27,624.00p 28,500.00p 1
02/06/2011 28,500.00p 28,500.00p 27,060.00p 28,500.00p 4
01/06/2011 28,500.00p 28,500.00p 28,500.00p 28,500.00p 250
31/05/2011 28,500.00p 28,500.00p 27,000.00p 28,500.00p 12
27/05/2011 28,500.00p 28,500.00p 27,000.00p 28,500.00p 12
26/05/2011 28,500.00p 30,000.00p 27,060.00p 28,500.00p 250
25/05/2011 28,500.00p 28,500.00p 27,060.00p 28,500.00p 0
24/05/2011 28,500.00p 28,500.00p 27,060.00p 28,500.00p 0
23/05/2011 28,500.00p 28,500.00p 27,060.00p 28,500.00p 34
20/05/2011 28,500.00p 28,500.00p 27,060.00p 28,500.00p 11
19/05/2011 28,500.00p 28,500.00p 27,060.00p 28,500.00p 0
18/05/2011 28,500.00p 28,500.00p 27,060.00p 28,500.00p 2
17/05/2011 28,000.00p 29,400.00p 28,000.00p 28,500.00p 0
16/05/2011 28,500.00p 29,400.00p 28,400.00p 28,500.00p 35
13/05/2011 28,500.00p 28,500.00p 27,624.00p 28,500.00p 1
12/05/2011 28,000.00p 29,000.00p 28,000.00p 28,500.00p 25
11/05/2011 27,500.00p 29,000.00p 27,500.00p 28,000.00p 138
10/05/2011 27,500.00p 28,800.00p 26,060.00p 27,500.00p 336
09/05/2011 27,500.00p 27,500.00p 26,000.00p 27,500.00p 5
06/05/2011 27,500.00p 27,500.00p 26,300.00p 27,500.00p 0
05/05/2011 28,000.00p 28,000.00p 26,600.00p 27,500.00p 8
04/05/2011 28,000.00p 28,000.00p 28,000.00p 28,000.00p 75
03/05/2011 27,500.00p 28,000.00p 26,052.00p 28,000.00p 0
28/04/2011 27,500.00p 27,500.00p 26,052.00p 27,500.00p 1
27/04/2011 27,500.00p 27,500.00p 26,000.00p 27,500.00p 69
26/04/2011 28,000.00p 28,000.00p 26,000.00p 27,500.00p 70
21/04/2011 28,000.00p 28,000.00p 26,076.00p 28,000.00p 7
20/04/2011 28,000.00p 28,500.00p 28,000.00p 28,000.00p 0
19/04/2011 28,000.00p 28,500.00p 28,000.00p 28,000.00p 50
18/04/2011 28,000.00p 28,000.00p 26,000.00p 28,000.00p 0
15/04/2011 28,000.00p 28,000.00p 26,000.00p 28,000.00p 10
14/04/2011 28,000.00p 30,000.00p 28,000.00p 28,000.00p 0
13/04/2011 28,000.00p 30,000.00p 28,000.00p 28,000.00p 0
12/04/2011 28,000.00p 30,000.00p 28,000.00p 28,000.00p 0
11/04/2011 28,000.00p 30,000.00p 28,000.00p 28,000.00p 8
08/04/2011 28,000.00p 28,000.00p 26,080.00p 28,000.00p 0
07/04/2011 28,000.00p 28,000.00p 26,080.00p 28,000.00p 0
06/04/2011 28,000.00p 28,000.00p 26,080.00p 28,000.00p 0
05/04/2011 28,000.00p 28,000.00p 26,080.00p 28,000.00p 4
04/04/2011 28,000.00p 29,000.00p 26,080.00p 28,000.00p 34
01/04/2011 28,200.00p 29,000.00p 26,460.00p 28,000.00p 0
31/03/2011 28,200.00p 29,000.00p 26,460.00p 28,200.00p 23
30/03/2011 29,000.00p 29,000.00p 26,400.00p 28,200.00p 56
29/03/2011 29,000.00p 29,000.00p 28,500.00p 29,000.00p 19
28/03/2011 29,000.00p 29,800.00p 29,000.00p 29,000.00p 0
25/03/2011 29,000.00p 29,800.00p 29,000.00p 29,000.00p 19
24/03/2011 28,000.00p 30,000.00p 28,000.00p 29,000.00p 25
23/03/2011 28,000.00p 28,000.00p 26,100.00p 28,000.00p 3
22/03/2011 28,000.00p 28,000.00p 26,080.00p 28,000.00p 12
21/03/2011 28,000.00p 28,000.00p 26,800.00p 28,000.00p 5
18/03/2011 28,000.00p 28,000.00p 26,800.00p 28,000.00p 0
17/03/2011 28,000.00p 28,000.00p 26,800.00p 28,000.00p 1
16/03/2011 28,000.00p 28,000.00p 26,100.00p 28,000.00p 1
15/03/2011 28,500.00p 28,500.00p 27,100.00p 28,500.00p 0
14/03/2011 28,500.00p 28,500.00p 27,100.00p 28,500.00p 2
11/03/2011 28,500.00p 28,520.00p 27,000.00p 28,500.00p 0
10/03/2011 28,500.00p 28,520.00p 27,000.00p 28,500.00p 63
09/03/2011 28,500.00p 29,000.00p 27,100.00p 28,500.00p 37
08/03/2011 28,500.00p 28,500.00p 27,100.00p 28,500.00p 34
07/03/2011 28,500.00p 28,500.00p 27,000.00p 28,500.00p 2
04/03/2011 28,500.00p 28,500.00p 27,100.00p 28,500.00p 4
03/03/2011 28,500.00p 28,500.00p 27,100.00p 28,500.00p 1
02/03/2011 28,500.00p 28,500.00p 28,000.00p 28,500.00p 0
01/03/2011 29,000.00p 28,500.00p 28,000.00p 28,500.00p 7
28/02/2011 29,000.00p 30,000.00p 29,000.00p 29,000.00p 19
25/02/2011 29,000.00p 29,500.00p 28,000.00p 29,000.00p 0
24/02/2011 29,000.00p 29,000.00p 28,100.00p 29,000.00p 3
23/02/2011 29,500.00p 30,000.00p 29,000.00p 29,500.00p 314
22/02/2011 29,500.00p 29,500.00p 29,010.00p 29,500.00p 0
21/02/2011 29,000.00p 30,000.00p 28,020.00p 29,500.00p 307
18/02/2011 29,000.00p 30,000.00p 28,500.00p 29,000.00p 278
17/02/2011 29,000.00p 29,000.00p 28,500.00p 29,000.00p 5
16/02/2011 29,000.00p 29,000.00p 28,500.00p 29,000.00p 8
15/02/2011 29,000.00p 30,000.00p 28,500.00p 29,000.00p 13
14/02/2011 29,000.00p 30,000.00p 28,000.00p 29,000.00p 23
11/02/2011 29,000.00p 30,000.00p 28,500.00p 29,000.00p 0
10/02/2011 29,000.00p 30,000.00p 28,500.00p 29,000.00p 0
09/02/2011 28,500.00p 29,000.00p 28,500.00p 29,000.00p 0
08/02/2011 30,000.00p 30,000.00p 28,400.00p 29,000.00p 10
07/02/2011 30,000.00p 30,000.00p 28,500.00p 29,000.00p 21
04/02/2011 28,240.00p 29,000.00p 28,240.00p 29,000.00p 16
03/02/2011 28,800.00p 29,000.00p 28,200.00p 28,500.00p 36
02/02/2011 28,960.00p 28,960.00p 28,080.00p 28,500.00p 7
01/02/2011 28,000.00p 28,000.00p 28,000.00p 28,000.00p 7
31/01/2011 27,500.00p 29,000.00p 26,600.00p 28,000.00p 28
28/01/2011 27,500.00p 28,000.00p 26,000.00p 27,500.00p 50
27/01/2011 27,500.00p 28,000.00p 26,000.00p 27,500.00p 551
26/01/2011 27,500.00p 27,500.00p 26,000.00p 27,500.00p 30
25/01/2011 27,500.00p 28,000.00p 26,300.00p 27,500.00p 29
24/01/2011 27,500.00p 27,500.00p 26,160.00p 27,500.00p 1
21/01/2011 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
20/01/2011 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
19/01/2011 27,500.00p 28,800.00p 27,500.00p 27,500.00p 29
18/01/2011 27,500.00p 27,500.00p 26,400.00p 27,500.00p 1
17/01/2011 26,000.00p 27,500.00p 26,000.00p 27,500.00p 0
14/01/2011 26,000.00p 27,500.00p 26,000.00p 27,500.00p 2
13/01/2011 26,160.00p 27,500.00p 26,160.00p 27,500.00p 2
12/01/2011 27,800.00p 28,000.00p 26,160.00p 27,500.00p 15
11/01/2011 26,000.00p 27,500.00p 26,000.00p 27,500.00p 6
10/01/2011 27,500.00p 27,800.00p 26,000.00p 27,500.00p 1
07/01/2011 27,500.00p 27,500.00p 26,000.00p 27,500.00p 4
06/01/2011 28,000.00p 28,000.00p 27,000.00p 27,500.00p 4
05/01/2011 28,000.00p 28,000.00p 27,200.00p 28,000.00p 1
04/01/2011 28,000.00p 28,000.00p 26,200.00p 28,000.00p 20
31/12/2010 28,000.00p 28,000.00p 27,200.00p 28,000.00p 2
30/12/2010 28,000.00p 28,000.00p 27,000.00p 28,000.00p 9
29/12/2010 28,000.00p 28,000.00p 27,000.00p 28,000.00p 3
24/12/2010 28,000.00p 28,000.00p 28,000.00p 28,000.00p 0
23/12/2010 28,000.00p 28,800.00p 27,200.00p 28,000.00p 4
22/12/2010 28,000.00p 28,020.00p 28,000.00p 28,000.00p 1
21/12/2010 27,500.00p 29,000.00p 27,500.00p 28,000.00p 33
20/12/2010 27,500.00p 28,000.00p 27,500.00p 27,500.00p 5
17/12/2010 27,500.00p 28,000.00p 27,500.00p 27,500.00p 8
16/12/2010 27,000.00p 28,500.00p 27,000.00p 27,500.00p 314
15/12/2010 27,000.00p 28,200.00p 26,800.00p 27,000.00p 1289
14/12/2010 27,000.00p 28,000.00p 26,000.00p 27,000.00p 875
13/12/2010 27,000.00p 27,000.00p 26,100.00p 27,000.00p 35
10/12/2010 27,000.00p 27,000.00p 26,000.00p 27,000.00p 34
09/12/2010 27,000.00p 27,000.00p 25,000.00p 27,000.00p 33
08/12/2010 27,000.00p 27,000.00p 26,000.00p 27,000.00p 0
07/12/2010 27,000.00p 27,000.00p 26,000.00p 27,000.00p 5
06/12/2010 27,000.00p 27,000.00p 26,000.00p 27,000.00p 30
03/12/2010 27,000.00p 27,000.00p 24,000.00p 27,000.00p 7
02/12/2010 27,000.00p 27,900.00p 26,000.00p 27,000.00p 58
01/12/2010 27,000.00p 27,000.00p 24,000.00p 27,000.00p 10
30/11/2010 27,500.00p 27,500.00p 27,000.00p 27,000.00p 32
29/11/2010 27,500.00p 27,500.00p 27,000.00p 27,500.00p 13
26/11/2010 28,000.00p 28,000.00p 27,000.00p 27,500.00p 141
25/11/2010 27,500.00p 28,080.00p 26,092.00p 28,000.00p 4
24/11/2010 27,500.00p 27,500.00p 27,500.00p 27,500.00p 250
23/11/2010 28,000.00p 28,000.00p 27,000.00p 27,500.00p 26
22/11/2010 28,000.00p 28,000.00p 28,000.00p 28,000.00p 0
19/11/2010 28,000.00p 28,000.00p 28,000.00p 28,000.00p 1
18/11/2010 28,000.00p 28,000.00p 28,000.00p 28,000.00p 0
17/11/2010 28,000.00p 28,000.00p 28,000.00p 28,000.00p 0
16/11/2010 28,000.00p 28,000.00p 27,000.00p 28,000.00p 1
15/11/2010 28,000.00p 28,000.00p 27,000.00p 28,000.00p 1
12/11/2010 28,000.00p 28,000.00p 27,000.00p 28,000.00p 7
11/11/2010 27,500.00p 28,120.00p 26,360.00p 28,000.00p 53
10/11/2010 28,000.00p 28,000.00p 27,000.00p 27,500.00p 33
09/11/2010 28,000.00p 28,100.00p 27,000.00p 28,000.00p 21
08/11/2010 28,000.00p 28,200.00p 27,000.00p 28,000.00p 16
05/11/2010 28,000.00p 28,000.00p 27,000.00p 28,000.00p 18
04/11/2010 28,000.00p 28,000.00p 27,000.00p 28,000.00p 0
03/11/2010 29,500.00p 29,500.00p 27,020.00p 28,000.00p 136
02/11/2010 29,500.00p 29,500.00p 28,000.00p 29,500.00p 11
01/11/2010 30,000.00p 30,000.00p 29,000.00p 29,500.00p 263
29/10/2010 30,000.00p 30,000.00p 30,000.00p 30,000.00p 0
28/10/2010 30,000.00p 30,000.00p 29,000.00p 30,000.00p 8
27/10/2010 30,000.00p 30,000.00p 29,020.00p 30,000.00p 0
26/10/2010 31,000.00p 31,000.00p 29,000.00p 30,000.00p 50
25/10/2010 32,000.00p 32,000.00p 30,000.00p 31,000.00p 54
22/10/2010 32,000.00p 32,000.00p 31,000.00p 32,000.00p 2
21/10/2010 32,000.00p 32,000.00p 31,000.00p 32,000.00p 9
20/10/2010 32,000.00p 32,000.00p 31,000.00p 32,000.00p 1
19/10/2010 32,000.00p 32,000.00p 31,000.00p 32,000.00p 31
18/10/2010 31,500.00p 32,000.00p 31,500.00p 32,000.00p 0
15/10/2010 32,000.00p 32,000.00p 31,020.00p 32,000.00p 0
14/10/2010 32,500.00p 32,500.00p 31,484.00p 32,000.00p 11
13/10/2010 32,500.00p 32,500.00p 32,000.00p 32,500.00p 11
12/10/2010 32,500.00p 32,500.00p 32,010.00p 32,500.00p 1
11/10/2010 32,500.00p 33,000.00p 32,000.00p 32,500.00p 17
08/10/2010 32,500.00p 32,500.00p 32,200.00p 32,500.00p 12
07/10/2010 32,500.00p 32,500.00p 32,200.00p 32,500.00p 12
06/10/2010 32,500.00p 32,990.00p 32,400.00p 32,500.00p 7
05/10/2010 32,500.00p 32,500.00p 32,500.00p 32,500.00p 1
04/10/2010 32,500.00p 32,500.00p 32,500.00p 32,500.00p 1
01/10/2010 32,500.00p 32,500.00p 32,500.00p 32,500.00p 0
30/09/2010 32,500.00p 32,990.00p 32,500.00p 32,500.00p 1
29/09/2010 32,000.00p 33,000.00p 32,000.00p 32,500.00p 93
28/09/2010 32,000.00p 32,000.00p 31,500.00p 32,000.00p 9

*Close Price adjusted for both dividends and splits