Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/10/2008 23,000.00p 23,500.00p 23,000.00p 23,500.00p 3
08/10/2008 24,500.00p 24,500.00p 22,500.00p 23,000.00p 30
07/10/2008 25,500.00p 25,500.00p 24,500.00p 24,500.00p 0
06/10/2008 26,000.00p 26,000.00p 25,500.00p 25,500.00p 29
03/10/2008 26,500.00p 26,520.00p 26,000.00p 26,000.00p 6
02/10/2008 26,500.00p 26,520.00p 26,500.00p 26,500.00p 0
01/10/2008 26,500.00p 26,500.00p 26,500.00p 26,500.00p 0
30/09/2008 28,500.00p 28,480.00p 26,500.00p 26,500.00p 96
29/09/2008 31,000.00p 31,000.00p 28,500.00p 28,500.00p 27
26/09/2008 31,000.00p 31,000.00p 31,000.00p 31,000.00p 71
25/09/2008 31,000.00p 31,000.00p 30,000.00p 31,000.00p 25
24/09/2008 31,000.00p 31,000.00p 31,000.00p 31,000.00p 4
23/09/2008 33,000.00p 33,000.00p 31,000.00p 31,000.00p 0
22/09/2008 33,500.00p 33,500.00p 33,000.00p 33,000.00p 44
19/09/2008 33,500.00p 33,520.00p 33,500.00p 33,500.00p 0
18/09/2008 34,000.00p 34,000.00p 33,500.00p 33,500.00p 5
17/09/2008 34,000.00p 34,000.00p 34,000.00p 34,000.00p 1
16/09/2008 34,000.00p 34,000.00p 34,000.00p 34,000.00p 0
15/09/2008 34,000.00p 34,000.00p 34,000.00p 34,000.00p 1
12/09/2008 34,500.00p 34,500.00p 34,500.00p 34,500.00p 497
11/09/2008 35,000.00p 35,000.00p 34,480.00p 34,500.00p 0
10/09/2008 35,500.00p 35,500.00p 35,000.00p 35,000.00p 30
09/09/2008 35,500.00p 35,500.00p 35,500.00p 35,500.00p 0
08/09/2008 35,500.00p 35,500.00p 35,500.00p 35,500.00p 3
05/09/2008 36,000.00p 36,000.00p 35,500.00p 35,500.00p 31
04/09/2008 36,500.00p 36,500.00p 36,000.00p 36,000.00p 0
03/09/2008 36,000.00p 36,500.00p 36,000.00p 36,500.00p 132
02/09/2008 37,000.00p 37,000.00p 36,000.00p 36,000.00p 30
01/09/2008 37,000.00p 37,000.00p 37,000.00p 37,000.00p 2
29/08/2008 37,000.00p 37,000.00p 37,000.00p 37,000.00p 8
28/08/2008 37,500.00p 37,520.00p 37,000.00p 37,000.00p 2
27/08/2008 37,500.00p 37,520.00p 37,500.00p 37,500.00p 2
26/08/2008 37,500.00p 37,500.00p 37,500.00p 37,500.00p 2
22/08/2008 33,500.00p 37,000.00p 33,500.00p 37,000.00p 16
21/08/2008 33,000.00p 34,000.00p 33,000.00p 34,000.00p 129
20/08/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 0
19/08/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 0
18/08/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 132
15/08/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 0
14/08/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 2
13/08/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 0
12/08/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 6
11/08/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 30
08/08/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 1
07/08/2008 33,500.00p 33,500.00p 33,000.00p 33,000.00p 2
06/08/2008 33,500.00p 33,500.00p 33,500.00p 33,500.00p 137
05/08/2008 33,500.00p 33,500.00p 33,500.00p 33,500.00p 6
04/08/2008 30,000.00p 33,500.00p 30,000.00p 33,500.00p 128
01/08/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 0
31/07/2008 29,500.00p 30,000.00p 29,480.00p 30,000.00p 15
30/07/2008 29,500.00p 29,500.00p 29,500.00p 29,500.00p 1
29/07/2008 29,500.00p 29,500.00p 29,480.00p 29,500.00p 357
28/07/2008 29,500.00p 29,500.00p 29,480.00p 29,500.00p 0
25/07/2008 29,500.00p 29,500.00p 29,480.00p 29,500.00p 3
24/07/2008 29,500.00p 29,500.00p 29,500.00p 29,500.00p 20
23/07/2008 27,500.00p 29,500.00p 27,500.00p 29,500.00p 89
22/07/2008 27,000.00p 27,500.00p 27,000.00p 27,500.00p 62
21/07/2008 27,000.00p 27,000.00p 27,000.00p 27,000.00p 8
18/07/2008 27,000.00p 27,000.00p 27,000.00p 27,000.00p 23
17/07/2008 27,000.00p 27,000.00p 27,000.00p 27,000.00p 808
16/07/2008 27,000.00p 27,000.00p 27,000.00p 27,000.00p 20
15/07/2008 27,500.00p 27,500.00p 27,500.00p 27,500.00p 69
14/07/2008 28,500.00p 28,500.00p 27,500.00p 27,500.00p 24
11/07/2008 23,000.00p 30,000.00p 23,000.00p 28,500.00p 198
10/07/2008 20,000.00p 21,000.00p 19,000.00p 21,000.00p 191
09/07/2008 22,500.00p 22,500.00p 20,000.00p 20,000.00p 189
08/07/2008 22,500.00p 22,500.00p 21,000.00p 22,500.00p 54
07/07/2008 23,500.00p 24,000.00p 22,500.00p 22,500.00p 16
04/07/2008 24,500.00p 24,500.00p 23,500.00p 23,500.00p 53
03/07/2008 27,000.00p 27,500.00p 24,500.00p 24,500.00p 96
02/07/2008 28,000.00p 28,000.00p 27,500.00p 27,500.00p 60
01/07/2008 29,500.00p 29,500.00p 28,000.00p 28,000.00p 80
30/06/2008 30,000.00p 30,000.00p 29,500.00p 29,500.00p 9
27/06/2008 30,000.00p 30,000.00p 29,000.00p 30,000.00p 14
26/06/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 7
25/06/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 2
24/06/2008 30,000.00p 30,000.00p 29,000.00p 30,000.00p 0
23/06/2008 30,000.00p 30,000.00p 29,000.00p 30,000.00p 1
20/06/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 43
19/06/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 11
18/06/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 7
17/06/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 0
16/06/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 8
13/06/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 14
12/06/2008 30,000.00p 31,000.00p 30,000.00p 30,000.00p 0
11/06/2008 30,000.00p 30,000.00p 30,000.00p 30,000.00p 315
10/06/2008 30,500.00p 31,000.00p 30,000.00p 30,000.00p 50
09/06/2008 30,500.00p 30,500.00p 30,500.00p 30,500.00p 30
06/06/2008 30,500.00p 30,500.00p 30,500.00p 30,500.00p 5
05/06/2008 30,500.00p 30,500.00p 30,500.00p 30,500.00p 825
04/06/2008 30,500.00p 31,000.00p 30,500.00p 30,500.00p 845
03/06/2008 30,500.00p 30,500.00p 30,500.00p 30,500.00p 10
02/06/2008 30,500.00p 31,000.00p 30,500.00p 30,500.00p 1
30/05/2008 31,500.00p 31,500.00p 30,500.00p 30,500.00p 58
29/05/2008 31,000.00p 31,500.00p 31,000.00p 31,500.00p 2128
28/05/2008 31,500.00p 31,500.00p 31,000.00p 31,000.00p 6
27/05/2008 31,500.00p 31,500.00p 31,000.00p 31,500.00p 34
23/05/2008 31,500.00p 31,500.00p 31,500.00p 31,500.00p 3
22/05/2008 32,000.00p 32,000.00p 31,500.00p 31,500.00p 32
21/05/2008 32,000.00p 32,000.00p 32,000.00p 32,000.00p 14
20/05/2008 32,000.00p 32,000.00p 32,000.00p 32,000.00p 4
19/05/2008 33,000.00p 33,000.00p 32,500.00p 32,500.00p 21
16/05/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 1
15/05/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 0
14/05/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 2
13/05/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 51
12/05/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 0
09/05/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 14
08/05/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 2
07/05/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 0
06/05/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 3
02/05/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 18
01/05/2008 33,000.00p 33,000.00p 32,000.00p 33,000.00p 50
30/04/2008 33,000.00p 33,000.00p 32,000.00p 33,000.00p 54
29/04/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 125
28/04/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 0
25/04/2008 33,000.00p 33,000.00p 33,000.00p 33,000.00p 6
24/04/2008 33,000.00p 33,000.00p 32,000.00p 33,000.00p 0
23/04/2008 33,000.00p 33,000.00p 32,000.00p 33,000.00p 12
22/04/2008 33,000.00p 33,000.00p 32,000.00p 33,000.00p 2
21/04/2008 34,000.00p 34,000.00p 33,000.00p 33,000.00p 53
18/04/2008 34,000.00p 34,000.00p 33,000.00p 34,000.00p 0
17/04/2008 34,000.00p 35,000.00p 34,000.00p 34,000.00p 1
16/04/2008 34,000.00p 35,000.00p 34,000.00p 34,000.00p 0
15/04/2008 34,000.00p 35,000.00p 34,000.00p 34,000.00p 8
14/04/2008 34,000.00p 34,000.00p 34,000.00p 34,000.00p 0
11/04/2008 34,000.00p 34,000.00p 33,000.00p 34,000.00p 31
10/04/2008 34,000.00p 34,000.00p 34,000.00p 34,000.00p 7
09/04/2008 34,000.00p 35,000.00p 34,000.00p 34,000.00p 3
08/04/2008 34,000.00p 34,000.00p 34,000.00p 34,000.00p 1
07/04/2008 34,000.00p 34,000.00p 34,000.00p 34,000.00p 3
04/04/2008 34,500.00p 34,500.00p 34,000.00p 34,000.00p 136
03/04/2008 35,500.00p 35,500.00p 34,500.00p 34,500.00p 61
02/04/2008 35,500.00p 35,500.00p 35,500.00p 35,500.00p 50
01/04/2008 35,500.00p 35,500.00p 35,500.00p 35,500.00p 42
31/03/2008 36,000.00p 36,000.00p 36,000.00p 36,000.00p 450
28/03/2008 36,000.00p 36,000.00p 36,000.00p 36,000.00p 12
27/03/2008 36,500.00p 36,500.00p 36,000.00p 36,000.00p 350
26/03/2008 37,000.00p 37,000.00p 36,500.00p 36,500.00p 17
25/03/2008 37,000.00p 37,000.00p 37,000.00p 37,000.00p 40
20/03/2008 37,000.00p 37,000.00p 37,000.00p 37,000.00p 389
19/03/2008 37,000.00p 37,000.00p 37,000.00p 37,000.00p 164
18/03/2008 38,000.00p 38,000.00p 37,000.00p 37,000.00p 185
17/03/2008 39,000.00p 39,000.00p 38,000.00p 38,500.00p 37
14/03/2008 39,500.00p 39,500.00p 38,000.00p 39,500.00p 2
13/03/2008 39,500.00p 39,500.00p 39,500.00p 39,500.00p 32
12/03/2008 39,000.00p 39,500.00p 38,000.00p 39,500.00p 130
11/03/2008 39,000.00p 40,000.00p 39,000.00p 39,000.00p 3
10/03/2008 39,500.00p 39,500.00p 39,000.00p 39,000.00p 37
07/03/2008 41,000.00p 41,000.00p 39,500.00p 39,500.00p 19
06/03/2008 41,000.00p 41,000.00p 40,000.00p 41,000.00p 62
05/03/2008 41,000.00p 41,000.00p 40,000.00p 41,000.00p 39
04/03/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 1
03/03/2008 41,000.00p 41,000.00p 40,000.00p 41,000.00p 25
29/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 68
28/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 92
27/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 22
26/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 28
25/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 976
22/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 7
21/02/2008 41,000.00p 41,000.00p 40,000.00p 41,000.00p 66
20/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 10
19/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 176
18/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 126
15/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 66
14/02/2008 41,000.00p 41,000.00p 39,500.00p 41,000.00p 0
13/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 0
12/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 0
11/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 63
08/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 29
07/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 40
06/02/2008 41,000.00p 41,000.00p 40,000.00p 41,000.00p 79
05/02/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 207
04/02/2008 39,500.00p 39,500.00p 39,500.00p 39,500.00p 6
01/02/2008 39,500.00p 41,000.00p 39,500.00p 39,500.00p 4
31/01/2008 42,000.00p 42,000.00p 39,500.00p 39,500.00p 68
30/01/2008 42,000.00p 42,000.00p 42,000.00p 42,000.00p 16
29/01/2008 41,000.00p 42,000.00p 41,000.00p 42,000.00p 3
28/01/2008 42,000.00p 42,000.00p 40,000.00p 42,000.00p 32
25/01/2008 42,000.00p 42,000.00p 41,000.00p 42,000.00p 0
24/01/2008 42,000.00p 42,000.00p 42,000.00p 42,000.00p 394
23/01/2008 42,000.00p 42,000.00p 42,000.00p 42,000.00p 10
22/01/2008 42,000.00p 42,000.00p 41,000.00p 42,000.00p 213
21/01/2008 42,000.00p 42,000.00p 41,000.00p 42,000.00p 39
18/01/2008 42,000.00p 42,000.00p 41,000.00p 42,000.00p 41
17/01/2008 42,000.00p 42,000.00p 42,000.00p 42,000.00p 17
16/01/2008 41,000.00p 42,000.00p 41,000.00p 42,000.00p 130
15/01/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 1
14/01/2008 41,000.00p 41,000.00p 41,000.00p 41,000.00p 65
11/01/2008 41,000.00p 41,000.00p 40,000.00p 41,000.00p 30
10/01/2008 42,000.00p 42,000.00p 41,000.00p 41,000.00p 129
09/01/2008 36,000.00p 42,000.00p 36,000.00p 42,000.00p 521
08/01/2008 35,000.00p 35,500.00p 35,500.00p 35,500.00p 1536
07/01/2008 35,000.00p 35,000.00p 35,000.00p 35,000.00p 40
04/01/2008 35,500.00p 35,500.00p 35,500.00p 35,500.00p 60
03/01/2008 39,000.00p 38,500.00p 37,000.00p 37,000.00p 73
02/01/2008 40,000.00p 40,000.00p 39,000.00p 39,000.00p 840
31/12/2007 41,000.00p 41,000.00p 40,000.00p 40,000.00p 22
28/12/2007 41,000.00p 41,000.00p 40,000.00p 41,000.00p 11
27/12/2007 41,000.00p 41,000.00p 41,000.00p 41,000.00p 6

*Close Price adjusted for both dividends and splits