Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
28/12/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 1166
23/12/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 0
22/12/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 59
21/12/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 1331
20/12/2005 41,500.00p 44,000.00p 41,500.00p 44,000.00p 1976
19/12/2005 41,000.00p 41,000.00p 41,000.00p 41,000.00p 11
16/12/2005 41,000.00p 41,000.00p 41,000.00p 41,000.00p 104
15/12/2005 41,000.00p 41,000.00p 40,000.00p 41,000.00p 1076
14/12/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 522
13/12/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 63
12/12/2005 40,000.00p 41,000.00p 40,000.00p 40,000.00p 1049
09/12/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 37
08/12/2005 39,000.00p 40,000.00p 39,000.00p 40,000.00p 107
07/12/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 179
06/12/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 25
05/12/2005 40,000.00p 40,000.00p 39,000.00p 40,000.00p 206
02/12/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 1
01/12/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 15
30/11/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 39
29/11/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 7
28/11/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 717
25/11/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 22
24/11/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 168
23/11/2005 39,000.00p 40,000.00p 39,000.00p 39,000.00p 139
22/11/2005 40,000.00p 40,000.00p 39,000.00p 40,000.00p 121
21/11/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 6
18/11/2005 40,000.00p 40,000.00p 39,000.00p 40,000.00p 30
17/11/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 3
16/11/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 289
15/11/2005 40,000.00p 40,000.00p 39,000.00p 40,000.00p 71
14/11/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 7
11/11/2005 40,000.00p 40,000.00p 39,000.00p 40,000.00p 20
10/11/2005 40,000.00p 40,000.00p 39,000.00p 40,000.00p 8
09/11/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 41
08/11/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 8
07/11/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 16
04/11/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 19
03/11/2005 40,000.00p 40,000.00p 39,000.00p 40,000.00p 93
02/11/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 16
01/11/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 28
31/10/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 622
28/10/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 7
27/10/2005 39,000.00p 39,000.00p 38,000.00p 39,000.00p 183
26/10/2005 39,000.00p 39,000.00p 38,000.00p 38,000.00p 160
25/10/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 38
24/10/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 58
21/10/2005 40,000.00p 41,000.00p 39,000.00p 39,000.00p 188
20/10/2005 43,000.00p 43,000.00p 41,000.00p 41,000.00p 475
19/10/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 2752
18/10/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 779
17/10/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 7
14/10/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 17
13/10/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 290
12/10/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 44
11/10/2005 44,000.00p 44,000.00p 43,000.00p 43,000.00p 164
10/10/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 37
07/10/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 20
06/10/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 553
05/10/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 105
04/10/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 4
03/10/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 26
30/09/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 48
29/09/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 17
28/09/2005 44,000.00p 45,000.00p 44,000.00p 44,000.00p 1512
27/09/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 25
26/09/2005 44,000.00p 45,000.00p 44,000.00p 44,000.00p 5
23/09/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 14
22/09/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 19
21/09/2005 44,000.00p 45,000.00p 44,000.00p 44,000.00p 38
20/09/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 80
19/09/2005 44,000.00p 44,000.00p 43,000.00p 44,000.00p 657
16/09/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 9
15/09/2005 43,500.00p 44,000.00p 43,000.00p 43,000.00p 82
14/09/2005 44,000.00p 45,000.00p 44,000.00p 44,000.00p 11
13/09/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 576
12/09/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 144
09/09/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 53
08/09/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 73
07/09/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 87
06/09/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 258
05/09/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 22
02/09/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 110
01/09/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 67
31/08/2005 45,000.00p 45,000.00p 44,500.00p 45,000.00p 67
30/08/2005 44,500.00p 44,500.00p 44,500.00p 44,500.00p 24
29/08/2005 44,500.00p 44,500.00p 44,500.00p 44,500.00p 0
26/08/2005 44,500.00p 44,500.00p 44,500.00p 44,500.00p 104
25/08/2005 44,500.00p 44,500.00p 44,500.00p 44,500.00p 329
24/08/2005 44,500.00p 44,500.00p 44,500.00p 44,500.00p 1398
23/08/2005 44,500.00p 44,500.00p 44,500.00p 44,500.00p 10
22/08/2005 44,500.00p 44,500.00p 44,500.00p 44,500.00p 19
19/08/2005 44,500.00p 44,500.00p 44,500.00p 44,500.00p 21
18/08/2005 44,500.00p 44,500.00p 44,000.00p 44,500.00p 1494
17/08/2005 44,000.00p 44,000.00p 43,500.00p 44,000.00p 87
16/08/2005 42,500.00p 43,500.00p 42,000.00p 43,500.00p 220
15/08/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 18

*Close Price adjusted for both dividends and splits