Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/06/2005 37,000.00p 37,000.00p 37,000.00p 37,000.00p 135
31/05/2005 37,000.00p 38,000.00p 37,000.00p 37,000.00p 37
27/05/2005 38,000.00p 38,000.00p 38,000.00p 38,000.00p 139
26/05/2005 38,000.00p 38,000.00p 38,000.00p 38,000.00p 30
25/05/2005 38,000.00p 38,000.00p 38,000.00p 38,000.00p 512
24/05/2005 38,000.00p 38,000.00p 38,000.00p 38,000.00p 7
23/05/2005 38,000.00p 38,000.00p 38,000.00p 38,000.00p 27
20/05/2005 37,000.00p 38,000.00p 37,000.00p 38,000.00p 17
19/05/2005 37,000.00p 37,000.00p 37,000.00p 37,000.00p 25
18/05/2005 36,000.00p 37,000.00p 36,000.00p 37,000.00p 821
17/05/2005 35,000.00p 37,000.00p 34,000.00p 36,000.00p 824
16/05/2005 37,000.00p 37,000.00p 37,000.00p 37,000.00p 27
13/05/2005 37,000.00p 37,000.00p 37,000.00p 37,000.00p 10
12/05/2005 37,000.00p 37,000.00p 37,000.00p 37,000.00p 69
11/05/2005 37,000.00p 37,000.00p 37,000.00p 37,000.00p 97
10/05/2005 38,000.00p 39,000.00p 37,000.00p 37,000.00p 101
09/05/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 18
06/05/2005 38,000.00p 39,000.00p 38,000.00p 39,000.00p 1249
05/05/2005 39,000.00p 39,000.00p 39,000.00p 39,000.00p 486
04/05/2005 39,000.00p 40,000.00p 39,000.00p 39,000.00p 484
03/05/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 24
29/04/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 9
28/04/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 28
27/04/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 354
26/04/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 7
25/04/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 39
22/04/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 204
21/04/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 15
20/04/2005 40,000.00p 40,000.00p 40,000.00p 40,000.00p 53
19/04/2005 40,000.00p 40,000.00p 39,000.00p 40,000.00p 808
18/04/2005 40,000.00p 40,000.00p 39,000.00p 39,000.00p 107
15/04/2005 42,000.00p 42,000.00p 41,000.00p 41,000.00p 82
14/04/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 160
13/04/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 28
12/04/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 134
11/04/2005 43,000.00p 43,000.00p 42,000.00p 42,000.00p 101
08/04/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 31
07/04/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 6
06/04/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 5
05/04/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 116
04/04/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 432
01/04/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 295
31/03/2005 43,000.00p 43,000.00p 43,000.00p 43,000.00p 26
30/03/2005 43,000.00p 43,000.00p 42,000.00p 43,000.00p 502
29/03/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 128
24/03/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 52
23/03/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 195
22/03/2005 46,000.00p 46,000.00p 46,000.00p 46,000.00p 21
21/03/2005 46,000.00p 46,000.00p 46,000.00p 46,000.00p 15
18/03/2005 46,500.00p 46,500.00p 46,000.00p 46,000.00p 75
17/03/2005 46,000.00p 46,000.00p 46,000.00p 46,000.00p 116
16/03/2005 46,000.00p 46,000.00p 46,000.00p 46,000.00p 47
15/03/2005 46,000.00p 46,000.00p 46,000.00p 46,000.00p 1526
14/03/2005 46,000.00p 46,000.00p 45,500.00p 46,000.00p 93
11/03/2005 45,500.00p 45,500.00p 45,500.00p 45,500.00p 39
10/03/2005 45,500.00p 45,500.00p 45,500.00p 45,500.00p 42
09/03/2005 45,500.00p 45,500.00p 45,500.00p 45,500.00p 21
08/03/2005 45,500.00p 45,500.00p 45,500.00p 45,500.00p 21
07/03/2005 45,500.00p 46,000.00p 45,500.00p 45,500.00p 57
04/03/2005 45,500.00p 46,000.00p 45,500.00p 46,000.00p 125
03/03/2005 47,000.00p 47,000.00p 46,000.00p 46,000.00p 608
02/03/2005 46,500.00p 46,500.00p 46,500.00p 46,500.00p 173
01/03/2005 45,500.00p 46,500.00p 45,500.00p 46,500.00p 184
28/02/2005 47,500.00p 47,500.00p 45,000.00p 46,000.00p 1396
25/02/2005 45,000.00p 45,000.00p 45,000.00p 45,000.00p 160
24/02/2005 45,000.00p 45,500.00p 44,500.00p 45,000.00p 1006
23/02/2005 45,500.00p 46,000.00p 45,500.00p 45,500.00p 235
22/02/2005 45,500.00p 46,500.00p 45,500.00p 46,000.00p 506
21/02/2005 46,000.00p 46,000.00p 46,000.00p 46,000.00p 62
18/02/2005 46,000.00p 46,500.00p 46,000.00p 46,000.00p 152
17/02/2005 46,500.00p 46,500.00p 46,500.00p 46,500.00p 2779
16/02/2005 46,500.00p 46,500.00p 46,000.00p 46,500.00p 1137
15/02/2005 44,500.00p 46,000.00p 44,000.00p 46,000.00p 1208
14/02/2005 44,500.00p 44,500.00p 44,500.00p 44,500.00p 8974
11/02/2005 43,000.00p 45,000.00p 42,500.00p 44,000.00p 4091
10/02/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 223
09/02/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 116
08/02/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 165
07/02/2005 43,000.00p 43,000.00p 42,500.00p 42,500.00p 92
04/02/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 113
03/02/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 326
02/02/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 79
01/02/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 44
31/01/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 340
28/01/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 5032
27/01/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 157
26/01/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 144
25/01/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 130
24/01/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 486
21/01/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 2647
20/01/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 4
19/01/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 50
18/01/2005 42,500.00p 42,500.00p 42,000.00p 42,500.00p 132
17/01/2005 42,000.00p 42,000.00p 42,000.00p 42,000.00p 26
14/01/2005 42,000.00p 42,500.00p 42,000.00p 42,000.00p 22
13/01/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 29
12/01/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 31
11/01/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 87
10/01/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 50
07/01/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 201
06/01/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 129
05/01/2005 42,500.00p 43,000.00p 42,500.00p 42,500.00p 167
04/01/2005 43,000.00p 43,000.00p 42,500.00p 43,000.00p 175
31/12/2004 42,500.00p 42,500.00p 42,500.00p 42,500.00p 4
30/12/2004 42,500.00p 42,500.00p 42,500.00p 42,500.00p 54
29/12/2004 42,500.00p 42,500.00p 42,500.00p 42,500.00p 5
24/12/2004 42,500.00p 42,500.00p 42,500.00p 42,500.00p 15
23/12/2004 42,000.00p 42,500.00p 42,000.00p 42,500.00p 162
22/12/2004 42,000.00p 42,000.00p 42,000.00p 42,000.00p 164
21/12/2004 42,000.00p 42,000.00p 42,000.00p 42,000.00p 124
20/12/2004 42,000.00p 42,000.00p 42,000.00p 42,000.00p 65
17/12/2004 42,000.00p 42,000.00p 42,000.00p 42,000.00p 166
16/12/2004 41,500.00p 42,000.00p 41,000.00p 42,000.00p 60
15/12/2004 41,500.00p 41,500.00p 41,000.00p 41,000.00p 393
14/12/2004 42,000.00p 42,000.00p 42,000.00p 42,000.00p 17
13/12/2004 42,000.00p 42,000.00p 42,000.00p 42,000.00p 67
10/12/2004 42,000.00p 42,500.00p 42,000.00p 42,000.00p 648
09/12/2004 43,000.00p 42,500.00p 42,000.00p 42,500.00p 128
08/12/2004 42,000.00p 42,000.00p 42,000.00p 42,000.00p 15
07/12/2004 42,000.00p 42,000.00p 42,000.00p 42,000.00p 53
06/12/2004 42,000.00p 42,000.00p 41,500.00p 42,000.00p 86
03/12/2004 41,500.00p 41,500.00p 41,500.00p 41,500.00p 132
02/12/2004 41,500.00p 41,500.00p 41,500.00p 41,500.00p 16
01/12/2004 41,500.00p 41,500.00p 41,500.00p 41,500.00p 29
30/11/2004 41,500.00p 41,500.00p 41,500.00p 41,500.00p 58
29/11/2004 41,500.00p 41,500.00p 41,500.00p 41,500.00p 122
26/11/2004 42,000.00p 42,000.00p 41,500.00p 41,500.00p 46
25/11/2004 42,000.00p 42,000.00p 42,000.00p 42,000.00p 127
24/11/2004 42,000.00p 42,500.00p 42,000.00p 42,000.00p 720
23/11/2004 42,500.00p 42,500.00p 42,500.00p 42,500.00p 152
22/11/2004 42,500.00p 42,500.00p 42,500.00p 42,500.00p 24
19/11/2004 42,500.00p 42,500.00p 42,500.00p 42,500.00p 19
18/11/2004 42,500.00p 42,500.00p 42,500.00p 42,500.00p 351
17/11/2004 42,500.00p 42,500.00p 42,000.00p 42,500.00p 156
16/11/2004 42,000.00p 42,000.00p 42,000.00p 42,000.00p 40
15/11/2004 42,000.00p 42,000.00p 42,000.00p 42,000.00p 44
12/11/2004 42,000.00p 42,000.00p 42,000.00p 42,000.00p 98
11/11/2004 42,000.00p 42,000.00p 42,000.00p 42,000.00p 14
10/11/2004 42,000.00p 42,000.00p 41,000.00p 42,000.00p 643
09/11/2004 41,000.00p 41,000.00p 41,000.00p 41,000.00p 578
08/11/2004 41,000.00p 41,000.00p 41,000.00p 41,000.00p 47
05/11/2004 41,000.00p 41,000.00p 41,000.00p 41,000.00p 844
04/11/2004 41,000.00p 41,000.00p 40,500.00p 41,000.00p 7020
03/11/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 46
02/11/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 46
01/11/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 2259
29/10/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 7
28/10/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 36
27/10/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 178
26/10/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 9
25/10/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 115
22/10/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 810
21/10/2004 39,500.00p 41,000.00p 39,000.00p 40,500.00p 744
20/10/2004 39,000.00p 39,500.00p 39,000.00p 39,000.00p 1277
19/10/2004 39,500.00p 40,000.00p 39,500.00p 39,500.00p 197
18/10/2004 39,500.00p 40,000.00p 39,500.00p 39,500.00p 88
15/10/2004 40,000.00p 40,000.00p 40,000.00p 40,000.00p 9
14/10/2004 39,500.00p 40,000.00p 39,500.00p 40,000.00p 105
13/10/2004 40,000.00p 40,500.00p 40,000.00p 40,000.00p 84
12/10/2004 41,000.00p 41,500.00p 40,500.00p 40,500.00p 160
11/10/2004 41,000.00p 41,500.00p 41,000.00p 41,500.00p 198
08/10/2004 41,500.00p 41,500.00p 41,500.00p 41,500.00p 228
07/10/2004 41,500.00p 41,500.00p 41,500.00p 41,500.00p 180
06/10/2004 41,500.00p 41,500.00p 41,000.00p 41,500.00p 298
05/10/2004 41,500.00p 41,500.00p 41,000.00p 41,000.00p 33
04/10/2004 41,000.00p 42,500.00p 40,500.00p 41,500.00p 500
01/10/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 131
30/09/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 159
29/09/2004 40,000.00p 40,500.00p 40,000.00p 40,500.00p 33
28/09/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 55
27/09/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 22
24/09/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 5
23/09/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 134
22/09/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 182
21/09/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 131
20/09/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 46
17/09/2004 40,000.00p 40,500.00p 40,000.00p 40,500.00p 581
16/09/2004 39,500.00p 40,400.00p 39,600.00p 40,400.00p 1090
15/09/2004 39,000.00p 39,000.00p 39,000.00p 39,000.00p 73
14/09/2004 40,000.00p 40,000.00p 39,000.00p 39,000.00p 72
13/09/2004 40,000.00p 40,500.00p 40,000.00p 40,000.00p 226
10/09/2004 40,000.00p 40,000.00p 40,000.00p 40,000.00p 24
09/09/2004 40,500.00p 40,500.00p 40,000.00p 40,000.00p 65
08/09/2004 40,000.00p 40,500.00p 39,500.00p 40,000.00p 718
07/09/2004 39,500.00p 39,500.00p 39,000.00p 39,500.00p 282
06/09/2004 40,500.00p 41,000.00p 38,500.00p 39,000.00p 216
03/09/2004 41,000.00p 41,000.00p 41,000.00p 41,000.00p 136
02/09/2004 41,000.00p 41,000.00p 40,500.00p 41,000.00p 199
01/09/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 6
31/08/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 17
27/08/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 63
26/08/2004 41,500.00p 42,000.00p 40,500.00p 40,500.00p 99
25/08/2004 40,500.00p 40,500.00p 40,500.00p 40,500.00p 209
24/08/2004 40,500.00p 41,000.00p 40,500.00p 40,500.00p 31
23/08/2004 42,000.00p 42,500.00p 41,000.00p 41,000.00p 98
20/08/2004 42,500.00p 43,000.00p 42,500.00p 42,500.00p 39
19/08/2004 43,000.00p 43,000.00p 43,000.00p 43,000.00p 20
18/08/2004 43,000.00p 43,000.00p 43,000.00p 43,000.00p 138
17/08/2004 43,000.00p 43,500.00p 43,000.00p 43,000.00p 61
16/08/2004 44,000.00p 44,000.00p 43,500.00p 43,500.00p 51

*Close Price adjusted for both dividends and splits