Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/10/2006 63,000.00p 63,000.00p 63,000.00p 63,000.00p 10
11/10/2006 65,000.00p 65,000.00p 63,000.00p 63,000.00p 215
10/10/2006 65,000.00p 65,000.00p 65,000.00p 65,000.00p 22
09/10/2006 65,000.00p 65,000.00p 65,000.00p 65,000.00p 143
06/10/2006 66,000.00p 66,000.00p 65,000.00p 65,000.00p 203
05/10/2006 66,000.00p 66,000.00p 66,000.00p 66,000.00p 90
04/10/2006 65,000.00p 67,000.00p 65,000.00p 66,000.00p 64
03/10/2006 64,000.00p 65,000.00p 64,000.00p 65,000.00p 53
02/10/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 238
29/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 432
28/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 150
27/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 9
26/09/2006 64,000.00p 65,000.00p 64,000.00p 64,000.00p 64
25/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 0
22/09/2006 64,000.00p 65,000.00p 64,000.00p 64,000.00p 415
21/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 239
20/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 1
19/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 27
18/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 286
15/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 27
14/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 273
13/09/2006 64,000.00p 64,000.00p 63,000.00p 64,000.00p 1035
12/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 6
11/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 637
08/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 256
07/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 467
06/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 358
05/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 19
04/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 65
01/09/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 37
31/08/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 1438
30/08/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 48
29/08/2006 64,000.00p 64,000.00p 63,000.00p 64,000.00p 122
25/08/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 54
24/08/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 8
23/08/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 32
22/08/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 353
21/08/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 110
18/08/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 246
17/08/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 90
16/08/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 511
15/08/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 712
14/08/2006 64,000.00p 64,000.00p 63,000.00p 64,000.00p 146
11/08/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 1199
10/08/2006 67,000.00p 67,000.00p 66,000.00p 66,000.00p 121
09/08/2006 67,000.00p 67,000.00p 67,000.00p 67,000.00p 250
08/08/2006 65,000.00p 69,000.00p 65,000.00p 67,000.00p 588
07/08/2006 65,000.00p 66,000.00p 65,000.00p 65,000.00p 51
04/08/2006 66,000.00p 66,000.00p 65,000.00p 65,000.00p 180
03/08/2006 66,000.00p 66,000.00p 66,000.00p 66,000.00p 98
02/08/2006 67,000.00p 67,000.00p 66,000.00p 66,000.00p 259
01/08/2006 69,000.00p 69,000.00p 67,000.00p 67,000.00p 164
31/07/2006 66,000.00p 69,000.00p 67,000.00p 69,000.00p 530
28/07/2006 61,000.00p 66,000.00p 61,000.00p 66,000.00p 872
27/07/2006 58,000.00p 61,000.00p 58,000.00p 61,000.00p 6912
26/07/2006 58,000.00p 58,000.00p 58,000.00p 58,000.00p 1073
25/07/2006 58,000.00p 58,000.00p 58,000.00p 58,000.00p 238
24/07/2006 58,000.00p 58,000.00p 57,000.00p 58,000.00p 370
21/07/2006 58,000.00p 58,000.00p 58,000.00p 58,000.00p 5
20/07/2006 58,000.00p 58,000.00p 58,000.00p 58,000.00p 470
19/07/2006 58,000.00p 58,000.00p 58,000.00p 58,000.00p 270
18/07/2006 58,999.99p 58,999.99p 58,000.00p 58,000.00p 81
17/07/2006 60,000.01p 60,000.01p 58,999.99p 58,999.99p 43
14/07/2006 61,000.00p 61,000.00p 60,000.01p 60,000.01p 65
13/07/2006 60,000.01p 61,000.00p 60,000.01p 61,000.00p 76
12/07/2006 61,000.00p 61,000.00p 60,000.01p 61,000.00p 21
11/07/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 18
10/07/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 1230
07/07/2006 61,000.00p 61,000.00p 60,000.01p 61,000.00p 896
06/07/2006 58,999.99p 58,999.99p 58,999.99p 58,999.99p 11
05/07/2006 58,999.99p 58,999.99p 58,999.99p 58,999.99p 286
04/07/2006 58,999.99p 58,999.99p 58,999.99p 58,999.99p 55
03/07/2006 58,999.99p 58,999.99p 58,999.99p 58,999.99p 570
30/06/2006 58,999.99p 58,999.99p 58,999.99p 58,999.99p 22
29/06/2006 58,999.99p 58,999.99p 58,999.99p 58,999.99p 4
28/06/2006 58,999.99p 58,999.99p 58,999.99p 58,999.99p 65
27/06/2006 58,999.99p 58,999.99p 58,999.99p 58,999.99p 4
26/06/2006 60,000.01p 60,000.01p 58,999.99p 58,999.99p 1061
23/06/2006 60,000.01p 60,000.01p 60,000.01p 60,000.01p 32
22/06/2006 60,000.01p 60,000.01p 58,999.99p 60,000.01p 253
21/06/2006 62,000.00p 62,000.00p 60,000.01p 60,000.01p 166
20/06/2006 62,000.00p 62,000.00p 62,000.00p 62,000.00p 70
19/06/2006 62,000.00p 62,000.00p 62,000.00p 62,000.00p 261
16/06/2006 63,000.00p 63,000.00p 62,000.00p 62,000.00p 418
15/06/2006 62,000.00p 62,000.00p 62,000.00p 62,000.00p 22
14/06/2006 63,000.00p 63,000.00p 62,000.00p 62,000.00p 63
13/06/2006 63,000.00p 63,000.00p 62,000.00p 63,000.00p 509
12/06/2006 63,000.00p 63,000.00p 63,000.00p 63,000.00p 33
09/06/2006 63,000.00p 63,000.00p 63,000.00p 63,000.00p 11
08/06/2006 64,000.00p 64,000.00p 63,000.00p 63,000.00p 6
07/06/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 51
06/06/2006 62,000.00p 65,000.00p 62,000.00p 64,000.00p 122
05/06/2006 62,000.00p 62,000.00p 62,000.00p 62,000.00p 28
02/06/2006 62,000.00p 62,000.00p 62,000.00p 62,000.00p 1078
01/06/2006 62,000.00p 62,000.00p 62,000.00p 62,000.00p 37
31/05/2006 61,000.00p 62,000.00p 61,000.00p 62,000.00p 204
30/05/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 31
26/05/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 25
25/05/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 21
24/05/2006 60,000.01p 61,000.00p 60,000.01p 61,000.00p 66
23/05/2006 58,999.99p 60,000.01p 58,999.99p 60,000.01p 241
22/05/2006 60,000.01p 60,000.01p 60,000.01p 60,000.01p 95
19/05/2006 58,999.99p 60,000.01p 58,999.99p 60,000.01p 217
18/05/2006 62,000.00p 62,000.00p 58,999.99p 58,999.99p 192
17/05/2006 62,000.00p 62,000.00p 62,000.00p 62,000.00p 187
16/05/2006 62,000.00p 62,000.00p 62,000.00p 62,000.00p 325
15/05/2006 66,000.00p 66,000.00p 61,000.00p 62,000.00p 922
12/05/2006 66,000.00p 66,000.00p 66,000.00p 66,000.00p 92
11/05/2006 67,000.00p 67,000.00p 67,000.00p 67,000.00p 448
10/05/2006 68,000.00p 68,000.00p 66,000.00p 66,000.00p 391
09/05/2006 68,000.00p 68,000.00p 68,000.00p 68,000.00p 69
08/05/2006 69,000.00p 69,000.00p 68,000.00p 68,000.00p 162
05/05/2006 69,000.00p 69,000.00p 68,000.00p 68,000.00p 416
04/05/2006 70,000.00p 70,000.00p 69,000.00p 69,000.00p 103
03/05/2006 71,000.00p 71,000.00p 70,000.00p 70,000.00p 613
02/05/2006 65,000.00p 70,000.00p 65,000.00p 70,000.00p 538
28/04/2006 65,000.00p 65,000.00p 65,000.00p 65,000.00p 106
27/04/2006 64,000.00p 65,000.00p 64,000.00p 65,000.00p 807
26/04/2006 64,000.00p 64,000.00p 64,000.00p 64,000.00p 4
25/04/2006 63,000.00p 64,000.00p 63,000.00p 64,000.00p 80
24/04/2006 63,000.00p 63,000.00p 63,000.00p 63,000.00p 251
21/04/2006 63,000.00p 63,000.00p 63,000.00p 63,000.00p 192
20/04/2006 63,000.00p 63,000.00p 63,000.00p 63,000.00p 144
19/04/2006 63,000.00p 64,000.00p 63,000.00p 63,000.00p 231
18/04/2006 58,999.99p 63,000.00p 58,999.99p 63,000.00p 484
13/04/2006 58,000.00p 58,999.99p 58,000.00p 58,999.99p 143
12/04/2006 57,000.00p 58,000.00p 57,000.00p 58,000.00p 793
11/04/2006 55,000.00p 57,000.00p 55,000.00p 57,000.00p 170
10/04/2006 52,999.99p 55,000.00p 52,999.99p 55,000.00p 435
07/04/2006 52,999.99p 52,999.99p 52,999.99p 52,999.99p 162
06/04/2006 52,999.99p 52,999.99p 52,999.99p 52,999.99p 197
05/04/2006 52,999.99p 52,999.99p 52,999.99p 52,999.99p 36
04/04/2006 52,999.99p 52,999.99p 52,999.99p 52,999.99p 78
03/04/2006 52,999.99p 52,999.99p 52,999.99p 52,999.99p 195
31/03/2006 52,999.99p 52,999.99p 52,999.99p 52,999.99p 273
30/03/2006 52,999.99p 52,999.99p 52,999.99p 52,999.99p 14
29/03/2006 52,999.99p 52,999.99p 52,999.99p 52,999.99p 346
28/03/2006 52,999.99p 52,999.99p 52,999.99p 52,999.99p 45
27/03/2006 52,999.99p 52,999.99p 52,999.99p 52,999.99p 727
24/03/2006 54,000.01p 54,000.01p 52,999.99p 52,999.99p 190
23/03/2006 55,000.00p 55,000.00p 54,000.01p 54,000.01p 68
22/03/2006 56,000.00p 56,000.00p 55,000.00p 55,000.00p 139
21/03/2006 57,000.00p 57,000.00p 56,000.00p 56,000.00p 34
20/03/2006 57,000.00p 57,000.00p 57,000.00p 57,000.00p 46
17/03/2006 57,500.00p 57,500.00p 57,000.00p 57,000.00p 9
16/03/2006 57,500.00p 57,500.00p 57,500.00p 57,500.00p 84
15/03/2006 57,500.00p 57,500.00p 57,500.00p 57,500.00p 20
14/03/2006 58,000.00p 58,499.99p 57,500.00p 57,500.00p 1665
13/03/2006 58,000.00p 58,000.00p 58,000.00p 58,000.00p 612
10/03/2006 58,000.00p 58,499.99p 58,000.00p 58,000.00p 139
09/03/2006 58,000.00p 58,000.00p 58,000.00p 58,000.00p 54
08/03/2006 58,000.00p 58,000.00p 57,500.00p 58,000.00p 123
07/03/2006 57,500.00p 58,499.99p 57,500.00p 58,000.00p 446
06/03/2006 58,000.00p 58,000.00p 57,500.00p 57,500.00p 323
03/03/2006 58,000.00p 58,000.00p 58,000.00p 58,000.00p 16
02/03/2006 58,000.00p 58,000.00p 58,000.00p 58,000.00p 193
01/03/2006 58,499.99p 58,499.99p 58,000.00p 58,000.00p 38
28/02/2006 58,499.99p 58,999.99p 58,499.99p 58,499.99p 50
27/02/2006 59,500.01p 59,500.01p 58,499.99p 58,499.99p 122
24/02/2006 60,000.01p 60,000.01p 59,500.01p 59,500.01p 172
23/02/2006 57,000.00p 59,500.01p 57,000.00p 59,500.01p 461
22/02/2006 56,500.00p 57,000.00p 56,500.00p 57,000.00p 230
21/02/2006 56,500.00p 58,000.00p 56,500.00p 56,500.00p 212
20/02/2006 56,500.00p 56,500.00p 56,500.00p 56,500.00p 321
17/02/2006 56,000.00p 56,500.00p 56,000.00p 56,500.00p 193
16/02/2006 56,000.00p 56,000.00p 56,000.00p 56,000.00p 240
15/02/2006 56,000.00p 56,000.00p 56,000.00p 56,000.00p 429
14/02/2006 56,000.00p 56,000.00p 56,000.00p 56,000.00p 147
13/02/2006 56,500.00p 56,500.00p 55,500.00p 56,000.00p 262
10/02/2006 55,000.00p 56,500.00p 55,500.00p 56,500.00p 647
09/02/2006 55,000.00p 55,500.00p 55,000.00p 55,000.00p 201
08/02/2006 55,500.00p 56,000.00p 55,000.00p 55,000.00p 264
07/02/2006 56,000.00p 56,000.00p 56,000.00p 56,000.00p 250
06/02/2006 54,000.01p 56,000.00p 50,000.00p 56,000.00p 1543
03/02/2006 50,000.00p 50,000.00p 49,000.00p 50,000.00p 323
02/02/2006 49,000.00p 49,000.00p 49,000.00p 49,000.00p 115
01/02/2006 49,000.00p 49,000.00p 49,000.00p 49,000.00p 12
31/01/2006 49,000.00p 49,000.00p 48,000.00p 49,000.00p 7
30/01/2006 49,000.00p 49,000.00p 49,000.00p 49,000.00p 81
27/01/2006 49,000.00p 49,000.00p 49,000.00p 49,000.00p 17
26/01/2006 49,000.00p 49,000.00p 48,000.00p 49,000.00p 31
25/01/2006 49,000.00p 49,000.00p 49,000.00p 49,000.00p 44
24/01/2006 49,000.00p 49,000.00p 48,500.00p 49,000.00p 69
23/01/2006 49,500.00p 50,000.00p 49,000.00p 49,000.00p 24
20/01/2006 50,000.00p 50,000.00p 50,000.00p 50,000.00p 1186
19/01/2006 50,000.00p 51,000.00p 50,000.00p 50,000.00p 70
18/01/2006 50,500.00p 50,500.00p 49,500.00p 50,000.00p 478
17/01/2006 50,500.00p 50,500.00p 50,000.00p 50,500.00p 107
16/01/2006 50,000.00p 50,000.00p 49,500.00p 50,000.00p 94
13/01/2006 49,500.00p 49,500.00p 49,500.00p 49,500.00p 843
12/01/2006 49,500.00p 49,500.00p 49,500.00p 49,500.00p 78
11/01/2006 49,500.00p 49,500.00p 48,000.00p 49,500.00p 554
10/01/2006 49,000.00p 49,000.00p 48,000.00p 49,000.00p 1851
09/01/2006 48,500.00p 49,000.00p 48,500.00p 48,500.00p 533
06/01/2006 47,500.00p 49,500.00p 46,500.00p 49,000.00p 823
05/01/2006 46,000.00p 46,500.00p 45,500.00p 46,500.00p 680
04/01/2006 45,500.00p 46,000.00p 45,500.00p 45,500.00p 131
03/01/2006 45,000.00p 45,500.00p 44,500.00p 45,500.00p 269
30/12/2005 44,500.00p 44,500.00p 44,500.00p 44,500.00p 877
29/12/2005 44,500.00p 44,500.00p 44,000.00p 44,500.00p 582

*Close Price adjusted for both dividends and splits