Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
27/09/2010 32,000.00p 32,000.00p 31,500.00p 32,000.00p 4
24/09/2010 32,000.00p 32,000.00p 31,520.00p 32,000.00p 1
23/09/2010 32,000.00p 32,000.00p 31,520.00p 32,000.00p 1
22/09/2010 32,000.00p 32,160.00p 31,520.00p 32,000.00p 14
21/09/2010 32,000.00p 32,660.00p 31,520.00p 32,000.00p 18
20/09/2010 32,000.00p 32,000.00p 31,500.00p 32,000.00p 9
17/09/2010 32,000.00p 32,200.00p 32,000.00p 32,000.00p 138
16/09/2010 32,000.00p 32,000.00p 31,500.00p 32,000.00p 9
15/09/2010 32,000.00p 32,000.00p 31,000.00p 32,000.00p 12
14/09/2010 32,000.00p 32,000.00p 31,500.00p 32,000.00p 0
13/09/2010 32,000.00p 32,000.00p 31,500.00p 32,000.00p 8
10/09/2010 32,000.00p 33,000.00p 31,220.00p 32,000.00p 2040
09/09/2010 31,500.00p 33,000.00p 31,140.00p 32,000.00p 86
08/09/2010 31,500.00p 31,500.00p 31,000.00p 31,500.00p 1
07/09/2010 31,500.00p 31,500.00p 31,500.00p 31,500.00p 0
06/09/2010 31,500.00p 31,500.00p 30,000.00p 31,500.00p 2
03/09/2010 31,500.00p 31,500.00p 30,800.00p 31,500.00p 80
02/09/2010 31,500.00p 31,500.00p 30,800.00p 31,500.00p 4
01/09/2010 31,500.00p 31,500.00p 30,640.00p 31,500.00p 0
31/08/2010 31,500.00p 32,000.00p 31,500.00p 31,500.00p 25
27/08/2010 31,500.00p 31,500.00p 30,600.00p 31,500.00p 2
26/08/2010 31,500.00p 31,500.00p 31,500.00p 31,500.00p 0
25/08/2010 31,500.00p 32,700.00p 31,500.00p 31,500.00p 6
24/08/2010 31,500.00p 31,500.00p 30,200.00p 31,500.00p 1
23/08/2010 31,500.00p 31,500.00p 31,500.00p 31,500.00p 0
20/08/2010 31,500.00p 32,700.00p 31,500.00p 31,500.00p 0
19/08/2010 31,500.00p 31,500.00p 31,500.00p 31,500.00p 0
18/08/2010 31,500.00p 31,500.00p 31,500.00p 31,500.00p 0
17/08/2010 31,500.00p 31,500.00p 30,150.00p 31,500.00p 6
16/08/2010 31,500.00p 31,500.00p 31,500.00p 31,500.00p 0
13/08/2010 31,500.00p 31,500.00p 30,450.00p 31,500.00p 1
12/08/2010 31,500.00p 31,500.00p 31,200.00p 31,500.00p 25
11/08/2010 31,500.00p 31,500.00p 30,000.00p 31,500.00p 51
10/08/2010 31,500.00p 31,500.00p 31,500.00p 31,500.00p 0
09/08/2010 31,500.00p 31,500.00p 30,800.00p 31,500.00p 3
06/08/2010 31,500.00p 31,500.00p 30,500.00p 31,500.00p 20
05/08/2010 31,500.00p 32,700.00p 30,750.00p 31,500.00p 9
04/08/2010 31,500.00p 31,500.00p 30,800.00p 31,500.00p 7
03/08/2010 31,500.00p 31,500.00p 30,000.00p 31,500.00p 501
02/08/2010 31,500.00p 31,500.00p 30,750.00p 31,500.00p 509
30/07/2010 30,500.00p 32,500.00p 30,000.00p 31,500.00p 102
29/07/2010 26,500.00p 30,500.00p 26,500.00p 30,500.00p 356
28/07/2010 26,500.00p 26,500.00p 25,000.00p 26,500.00p 0
27/07/2010 26,500.00p 26,500.00p 26,500.00p 26,500.00p 0
26/07/2010 26,500.00p 26,500.00p 26,500.00p 26,500.00p 0
23/07/2010 26,500.00p 26,500.00p 25,000.00p 26,500.00p 3
22/07/2010 26,500.00p 26,500.00p 25,000.00p 26,500.00p 0
21/07/2010 26,500.00p 26,500.00p 26,500.00p 26,500.00p 0
20/07/2010 26,500.00p 26,500.00p 25,000.00p 26,500.00p 4
19/07/2010 26,500.00p 26,500.00p 25,000.00p 26,500.00p 3
16/07/2010 26,500.00p 26,500.00p 25,000.00p 26,500.00p 1
15/07/2010 26,500.00p 26,500.00p 26,500.00p 26,500.00p 0
14/07/2010 26,500.00p 26,500.00p 26,500.00p 26,500.00p 0
13/07/2010 26,500.00p 26,500.00p 25,000.00p 26,500.00p 1
12/07/2010 26,500.00p 26,500.00p 25,000.00p 26,500.00p 2
09/07/2010 26,500.00p 26,500.00p 25,000.00p 26,500.00p 0
08/07/2010 26,500.00p 26,500.00p 26,500.00p 26,500.00p 0
07/07/2010 26,500.00p 26,500.00p 26,500.00p 26,500.00p 0
06/07/2010 26,500.00p 26,500.00p 25,000.00p 26,500.00p 0
05/07/2010 26,500.00p 26,500.00p 25,000.00p 26,500.00p 4
02/07/2010 26,500.00p 26,500.00p 25,000.00p 26,500.00p 0
01/07/2010 26,500.00p 26,500.00p 25,000.00p 26,500.00p 1
30/06/2010 26,500.00p 26,500.00p 25,000.00p 26,500.00p 43
29/06/2010 26,500.00p 26,500.00p 25,000.00p 26,500.00p 351
28/06/2010 26,500.00p 27,800.00p 25,000.00p 26,500.00p 353
25/06/2010 26,500.00p 26,500.00p 26,500.00p 26,500.00p 0
24/06/2010 26,500.00p 26,500.00p 26,500.00p 26,500.00p 0
23/06/2010 26,500.00p 26,500.00p 26,500.00p 26,500.00p 0
22/06/2010 26,500.00p 26,500.00p 25,100.00p 26,500.00p 7
21/06/2010 26,000.00p 27,000.00p 26,000.00p 26,500.00p 0
18/06/2010 26,000.00p 27,000.00p 25,040.00p 26,000.00p 103
17/06/2010 26,000.00p 26,000.00p 25,600.00p 26,000.00p 2196
16/06/2010 26,000.00p 26,000.00p 25,000.00p 26,000.00p 1
15/06/2010 26,000.00p 26,000.00p 25,100.00p 26,000.00p 0
14/06/2010 26,000.00p 26,000.00p 25,000.00p 26,000.00p 465
11/06/2010 26,000.00p 26,000.00p 25,324.00p 26,000.00p 10
10/06/2010 26,000.00p 26,000.00p 25,300.00p 26,000.00p 0
09/06/2010 26,000.00p 26,000.00p 26,000.00p 26,000.00p 0
08/06/2010 26,000.00p 27,000.00p 25,300.00p 26,000.00p 9
07/06/2010 24,500.00p 26,000.00p 24,500.00p 26,000.00p 75
04/06/2010 25,000.00p 25,000.00p 24,000.00p 24,500.00p 18
03/06/2010 25,000.00p 25,000.00p 25,000.00p 25,000.00p 0
02/06/2010 25,000.00p 25,000.00p 24,000.00p 25,000.00p 29
01/06/2010 25,000.00p 25,000.00p 24,100.00p 25,000.00p 0
28/05/2010 25,000.00p 25,000.00p 24,100.00p 25,000.00p 2
27/05/2010 25,000.00p 25,000.00p 25,000.00p 25,000.00p 0
26/05/2010 25,000.00p 25,000.00p 25,000.00p 25,000.00p 0
25/05/2010 25,000.00p 25,000.00p 24,100.00p 25,000.00p 5
24/05/2010 25,000.00p 25,000.00p 25,000.00p 25,000.00p 0
21/05/2010 25,000.00p 25,000.00p 24,000.00p 25,000.00p 2
20/05/2010 25,000.00p 25,000.00p 24,000.00p 25,000.00p 13
19/05/2010 25,000.00p 25,000.00p 24,100.00p 25,000.00p 2
18/05/2010 25,000.00p 25,000.00p 24,100.00p 25,000.00p 1
17/05/2010 25,000.00p 25,000.00p 25,000.00p 25,000.00p 0
14/05/2010 25,000.00p 25,000.00p 24,200.00p 25,000.00p 3
13/05/2010 25,000.00p 25,000.00p 24,000.00p 25,000.00p 19

*Close Price adjusted for both dividends and splits