Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/07/2009 32,000.00p 32,000.00p 32,000.00p 32,000.00p 277
24/07/2009 31,500.00p 32,000.00p 31,500.00p 32,000.00p 214
23/07/2009 31,500.00p 31,500.00p 31,500.00p 31,500.00p 607
22/07/2009 29,500.00p 31,500.00p 29,500.00p 31,500.00p 411
21/07/2009 29,500.00p 29,500.00p 29,500.00p 29,500.00p 164
20/07/2009 28,000.00p 29,500.00p 28,000.00p 29,500.00p 42
17/07/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 0
16/07/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 7
15/07/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 1
14/07/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 0
13/07/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 72
10/07/2009 27,500.00p 28,000.00p 27,500.00p 28,000.00p 18
09/07/2009 29,000.00p 29,000.00p 27,000.00p 27,500.00p 17
08/07/2009 29,000.00p 29,000.00p 29,000.00p 29,000.00p 0
07/07/2009 29,000.00p 29,000.00p 29,000.00p 29,000.00p 4
06/07/2009 29,000.00p 29,000.00p 29,000.00p 29,000.00p 0
03/07/2009 29,000.00p 29,000.00p 29,000.00p 29,000.00p 2
02/07/2009 29,000.00p 29,000.00p 29,000.00p 29,000.00p 16
01/07/2009 28,500.00p 29,000.00p 28,500.00p 29,000.00p 2
30/06/2009 28,500.00p 28,500.00p 28,500.00p 28,500.00p 0
29/06/2009 28,500.00p 28,500.00p 28,500.00p 28,500.00p 2
26/06/2009 28,500.00p 28,480.00p 28,480.00p 28,500.00p 25
25/06/2009 28,500.00p 28,500.00p 28,500.00p 28,500.00p 0
24/06/2009 28,500.00p 28,500.00p 28,500.00p 28,500.00p 0
23/06/2009 28,500.00p 28,500.00p 28,500.00p 28,500.00p 2
22/06/2009 28,500.00p 28,500.00p 28,500.00p 28,500.00p 0
19/06/2009 28,500.00p 28,500.00p 28,500.00p 28,500.00p 2
18/06/2009 28,000.00p 28,500.00p 28,000.00p 28,500.00p 7
17/06/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 93
16/06/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 1
15/06/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 0
12/06/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 131
11/06/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 250
10/06/2009 28,000.00p 28,000.00p 28,000.00p 28,000.00p 0
09/06/2009 27,000.00p 28,000.00p 27,000.00p 28,000.00p 31
08/06/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 365
05/06/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 175
04/06/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 171
03/06/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 252
02/06/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 0
01/06/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 45
29/05/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 202
28/05/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 621
27/05/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 101
26/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 17
22/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 4
21/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 3
20/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 14
19/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 1
18/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
15/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 3
14/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 2
13/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
12/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
11/05/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 14
08/05/2009 26,500.00p 28,000.00p 26,500.00p 27,500.00p 91
07/05/2009 26,500.00p 27,000.00p 26,500.00p 27,000.00p 43
06/05/2009 26,500.00p 26,500.00p 26,500.00p 26,500.00p 1825
05/05/2009 26,500.00p 26,500.00p 26,500.00p 26,500.00p 63
01/05/2009 26,500.00p 26,500.00p 26,500.00p 26,500.00p 0
30/04/2009 27,000.00p 27,000.00p 26,500.00p 26,500.00p 22
29/04/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 2
28/04/2009 27,500.00p 27,500.00p 27,000.00p 27,000.00p 1
27/04/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
24/04/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 4
23/04/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
22/04/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
21/04/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 4
20/04/2009 27,500.00p 27,500.00p 27,500.00p 27,500.00p 1019
17/04/2009 27,000.00p 27,500.00p 27,000.00p 27,500.00p 51
16/04/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 25
15/04/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 15
14/04/2009 27,000.00p 27,000.00p 27,000.00p 27,000.00p 26
09/04/2009 26,500.00p 27,000.00p 26,500.00p 27,000.00p 3
08/04/2009 25,500.00p 26,500.00p 25,500.00p 26,500.00p 32
07/04/2009 21,000.00p 25,500.00p 21,000.00p 25,500.00p 2536
06/04/2009 21,000.00p 21,000.00p 21,000.00p 21,000.00p 7
03/04/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 637
02/04/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 906
01/04/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 1
31/03/2009 20,000.00p 20,500.00p 20,000.00p 20,500.00p 11
30/03/2009 20,500.00p 20,500.00p 20,000.00p 20,000.00p 40
27/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 106
26/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 0
25/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 8
24/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 3
23/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 0
20/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 0
19/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 32
18/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 0
17/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 2
16/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 1437
13/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 4703
12/03/2009 20,500.00p 20,500.00p 20,480.00p 20,500.00p 34
11/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 20
10/03/2009 20,500.00p 20,500.00p 20,500.00p 20,500.00p 10
09/03/2009 20,000.00p 20,500.00p 20,000.00p 20,500.00p 412
06/03/2009 21,000.00p 21,000.00p 20,000.00p 20,000.00p 244
05/03/2009 21,000.00p 21,000.00p 21,000.00p 21,000.00p 30
04/03/2009 21,500.00p 21,500.00p 21,000.00p 21,000.00p 39
03/03/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 0
02/03/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 38
27/02/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 1
26/02/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 0
25/02/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 0
24/02/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 0
23/02/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 0
20/02/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 0
19/02/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 0
18/02/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 19
17/02/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 4
16/02/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 25
13/02/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 10
12/02/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 9
11/02/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 0
10/02/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 0
09/02/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 30
06/02/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 10
05/02/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 0
04/02/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 75
03/02/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 5
02/02/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 16
30/01/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 1
29/01/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 0
28/01/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 2
27/01/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 2
26/01/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 1
23/01/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 51
22/01/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 2
21/01/2009 22,000.00p 22,000.00p 21,500.00p 21,500.00p 68
20/01/2009 22,000.00p 22,000.00p 22,000.00p 22,000.00p 14
19/01/2009 22,000.00p 22,000.00p 22,000.00p 22,000.00p 1
16/01/2009 22,000.00p 22,000.00p 22,000.00p 22,000.00p 6
15/01/2009 22,000.00p 22,000.00p 22,000.00p 22,000.00p 52
14/01/2009 22,000.00p 22,000.00p 22,000.00p 22,000.00p 4
13/01/2009 22,000.00p 22,000.00p 22,000.00p 22,000.00p 40
12/01/2009 22,000.00p 22,000.00p 22,000.00p 22,000.00p 25
09/01/2009 21,500.00p 22,000.00p 21,500.00p 22,000.00p 575
08/01/2009 21,500.00p 21,500.00p 21,500.00p 21,500.00p 38
07/01/2009 21,000.00p 21,500.00p 21,000.00p 21,500.00p 7
06/01/2009 19,000.00p 21,000.00p 19,000.00p 21,000.00p 318
05/01/2009 18,500.00p 19,000.00p 18,500.00p 19,000.00p 377
02/01/2009 17,000.00p 19,000.00p 17,000.00p 18,500.00p 48
31/12/2008 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
30/12/2008 17,000.00p 17,000.00p 17,000.00p 17,000.00p 14
29/12/2008 17,000.00p 17,000.00p 17,000.00p 17,000.00p 19
24/12/2008 17,000.00p 17,000.00p 17,000.00p 17,000.00p 1
23/12/2008 17,000.00p 17,000.00p 17,000.00p 17,000.00p 27
22/12/2008 18,000.00p 18,000.00p 17,000.00p 17,000.00p 29
19/12/2008 18,000.00p 18,000.00p 18,000.00p 18,000.00p 1055
18/12/2008 18,000.00p 18,000.00p 18,000.00p 18,000.00p 1
17/12/2008 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
16/12/2008 18,500.00p 18,500.00p 18,000.00p 18,000.00p 15
15/12/2008 18,500.00p 18,500.00p 18,500.00p 18,500.00p 0
12/12/2008 18,500.00p 18,500.00p 18,500.00p 18,500.00p 0
11/12/2008 18,500.00p 18,500.00p 18,480.00p 18,500.00p 19
10/12/2008 18,500.00p 18,500.00p 18,480.00p 18,500.00p 1
09/12/2008 18,500.00p 18,500.00p 18,500.00p 18,500.00p 0
08/12/2008 19,500.00p 19,500.00p 18,500.00p 18,500.00p 26
05/12/2008 19,500.00p 19,500.00p 19,500.00p 19,500.00p 3
04/12/2008 19,500.00p 19,500.00p 19,500.00p 19,500.00p 1
03/12/2008 19,500.00p 19,500.00p 19,500.00p 19,500.00p 0
02/12/2008 19,500.00p 19,500.00p 19,500.00p 19,500.00p 5
01/12/2008 19,500.00p 19,500.00p 19,500.00p 19,500.00p 14
28/11/2008 20,000.00p 20,000.00p 19,500.00p 19,500.00p 2
27/11/2008 19,500.00p 20,000.00p 19,500.00p 20,000.00p 2
26/11/2008 19,500.00p 19,500.00p 19,500.00p 19,500.00p 0
25/11/2008 19,500.00p 19,500.00p 19,500.00p 19,500.00p 1
24/11/2008 20,000.00p 20,000.00p 19,500.00p 19,500.00p 179
21/11/2008 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
20/11/2008 20,000.00p 20,000.00p 20,000.00p 20,000.00p 1
19/11/2008 20,000.00p 20,000.00p 20,000.00p 20,000.00p 19
18/11/2008 20,000.00p 20,000.00p 20,000.00p 20,000.00p 3
17/11/2008 20,000.00p 20,000.00p 20,000.00p 20,000.00p 1
14/11/2008 20,000.00p 20,000.00p 20,000.00p 20,000.00p 25
13/11/2008 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
12/11/2008 21,000.00p 21,000.00p 20,000.00p 20,000.00p 1
11/11/2008 21,000.00p 21,000.00p 21,000.00p 21,000.00p 4
10/11/2008 21,000.00p 21,000.00p 21,000.00p 21,000.00p 2
07/11/2008 21,000.00p 21,000.00p 21,000.00p 21,000.00p 0
06/11/2008 21,000.00p 21,000.00p 21,000.00p 21,000.00p 1
05/11/2008 21,000.00p 21,000.00p 21,000.00p 21,000.00p 2
04/11/2008 21,000.00p 21,000.00p 21,000.00p 21,000.00p 120
03/11/2008 20,500.00p 21,500.00p 20,500.00p 21,000.00p 75
31/10/2008 20,500.00p 20,500.00p 20,480.00p 20,500.00p 70
30/10/2008 20,500.00p 20,500.00p 20,500.00p 20,500.00p 556
29/10/2008 20,000.00p 20,500.00p 20,000.00p 20,500.00p 316
28/10/2008 20,000.00p 20,000.00p 20,000.00p 20,000.00p 1
27/10/2008 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
24/10/2008 21,000.00p 21,000.00p 20,000.00p 20,000.00p 138
23/10/2008 21,000.00p 21,000.00p 21,000.00p 21,000.00p 6
22/10/2008 21,000.00p 21,000.00p 21,000.00p 21,000.00p 0
21/10/2008 20,500.00p 21,000.00p 20,480.00p 21,000.00p 39
20/10/2008 20,500.00p 20,500.00p 20,480.00p 20,500.00p 1
17/10/2008 20,500.00p 20,500.00p 20,500.00p 20,500.00p 76
16/10/2008 20,500.00p 20,500.00p 20,500.00p 20,500.00p 50
15/10/2008 20,500.00p 21,000.00p 20,500.00p 21,000.00p 101
14/10/2008 19,500.00p 20,500.00p 19,500.00p 20,500.00p 98
13/10/2008 21,000.00p 21,000.00p 19,500.00p 19,500.00p 3
10/10/2008 23,000.00p 23,000.00p 21,000.00p 21,000.00p 164

*Close Price adjusted for both dividends and splits