Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/03/2007 57,000.00p 57,000.00p 56,000.00p 57,000.00p 57
12/03/2007 58,000.00p 58,000.00p 57,000.00p 57,000.00p 721
09/03/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 163
08/03/2007 58,000.00p 58,000.00p 58,000.00p 58,000.00p 120
07/03/2007 57,000.00p 58,000.00p 57,000.00p 58,000.00p 12
06/03/2007 58,000.00p 58,000.00p 56,000.00p 57,000.00p 200
05/03/2007 57,000.00p 58,000.00p 57,000.00p 58,000.00p 72
02/03/2007 57,000.00p 58,000.00p 57,000.00p 58,000.00p 762
01/03/2007 57,000.00p 57,000.00p 57,000.00p 57,000.00p 180
28/02/2007 58,000.00p 58,000.00p 56,000.00p 58,000.00p 291
27/02/2007 58,999.99p 58,999.99p 58,000.00p 58,000.00p 87
26/02/2007 60,000.01p 60,000.01p 60,000.01p 60,000.01p 348
23/02/2007 60,000.01p 60,000.01p 60,000.01p 60,000.01p 187
22/02/2007 60,000.01p 60,000.01p 60,000.01p 60,000.01p 39
21/02/2007 60,000.01p 60,000.01p 60,000.01p 60,000.01p 43
20/02/2007 60,000.01p 60,000.01p 60,000.01p 60,000.01p 74
19/02/2007 60,000.01p 60,000.01p 58,999.99p 60,000.01p 91
16/02/2007 60,000.01p 60,000.01p 60,000.01p 60,000.01p 4
15/02/2007 60,000.01p 60,000.01p 58,000.00p 60,000.01p 80
14/02/2007 60,000.01p 60,000.01p 60,000.01p 60,000.01p 416
13/02/2007 60,000.01p 60,000.01p 60,000.01p 60,000.01p 37
12/02/2007 60,000.01p 60,000.01p 58,999.99p 60,000.01p 387
09/02/2007 60,000.01p 60,000.01p 60,000.01p 60,000.01p 29
08/02/2007 60,000.01p 60,000.01p 60,000.01p 60,000.01p 24
07/02/2007 58,999.99p 60,000.01p 58,999.99p 60,000.01p 60
06/02/2007 61,000.00p 61,000.00p 58,999.99p 58,999.99p 875
05/02/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 67
02/02/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 10
01/02/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 289
31/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 247
30/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 34
29/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 54
26/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 108
25/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 27
24/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 0
23/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 12
22/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 32
19/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 65
18/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 5
17/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 275
16/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 76
15/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 79
12/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 269
11/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 23
10/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 37
09/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 87
08/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 1068
05/01/2007 61,000.00p 61,000.00p 60,000.01p 61,000.00p 12
04/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 64
03/01/2007 61,000.00p 61,000.00p 61,000.00p 61,000.00p 12
02/01/2007 61,000.00p 61,000.00p 60,000.01p 61,000.00p 194
29/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 22
28/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 7
27/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 1
22/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 173
21/12/2006 61,000.00p 61,000.00p 60,000.01p 61,000.00p 297
20/12/2006 61,000.00p 61,000.00p 60,000.01p 61,000.00p 144
19/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 371
18/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 15
15/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 68
14/12/2006 61,000.00p 61,000.00p 60,000.01p 61,000.00p 13
13/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 159
12/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 89
11/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 315
08/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 13
07/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 217
06/12/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 873
05/12/2006 61,000.00p 62,000.00p 61,000.00p 58,999.99p 168
04/12/2006 60,000.01p 60,000.01p 60,000.01p 60,000.01p 9
01/12/2006 60,000.01p 60,000.01p 58,999.99p 60,000.01p 29
30/11/2006 60,000.01p 60,000.01p 60,000.01p 60,000.01p 8
29/11/2006 60,000.01p 60,000.01p 60,000.01p 60,000.01p 68
28/11/2006 61,000.00p 61,000.00p 60,000.01p 60,000.01p 371
27/11/2006 61,000.00p 61,000.00p 60,000.01p 61,000.00p 79
24/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 19
23/11/2006 61,000.00p 61,000.00p 60,000.01p 61,000.00p 2
22/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 16
21/11/2006 61,000.00p 61,000.00p 60,000.01p 61,000.00p 122
20/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 46
17/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 178
16/11/2006 61,000.00p 61,000.00p 60,000.01p 61,000.00p 928
15/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 83
14/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 695
13/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 8
10/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 333
09/11/2006 61,000.00p 61,000.00p 60,000.01p 61,000.00p 8
08/11/2006 61,000.00p 61,000.00p 61,000.00p 60,000.01p 26
07/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 5
06/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 54
03/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 24
02/11/2006 61,000.00p 62,000.00p 61,000.00p 61,000.00p 16
01/11/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 0
31/10/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 4
30/10/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 21
27/10/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 30
26/10/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 7
25/10/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 14
24/10/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 78
23/10/2006 61,000.00p 61,000.00p 61,000.00p 61,000.00p 207
20/10/2006 63,000.00p 63,000.00p 61,000.00p 61,000.00p 41
19/10/2006 63,000.00p 63,000.00p 63,000.00p 63,000.00p 28
18/10/2006 63,000.00p 63,000.00p 63,000.00p 63,000.00p 45
17/10/2006 63,000.00p 63,000.00p 63,000.00p 63,000.00p 2
16/10/2006 63,000.00p 63,000.00p 63,000.00p 63,000.00p 9
13/10/2006 63,000.00p 63,000.00p 63,000.00p 63,000.00p 39
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

*Close Price adjusted for both dividends and splits