Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/01/2004 37,500.00p 37,500.00p 37,000.00p 37,000.00p 257
13/01/2004 37,000.00p 37,000.00p 37,000.00p 37,000.00p 136
12/01/2004 36,000.00p 37,000.00p 35,500.00p 36,500.00p 2413
09/01/2004 35,500.00p 35,500.00p 35,500.00p 35,500.00p 426
08/01/2004 35,500.00p 35,500.00p 35,500.00p 35,500.00p 13
07/01/2004 35,500.00p 35,500.00p 35,500.00p 35,500.00p 14
06/01/2004 36,500.00p 36,500.00p 35,500.00p 35,500.00p 261
05/01/2004 36,000.00p 36,000.00p 36,000.00p 36,000.00p 91
02/01/2004 35,500.00p 35,500.00p 35,000.00p 35,500.00p 115
31/12/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 17
30/12/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 89
29/12/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 55
24/12/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 9
23/12/2003 36,500.00p 36,500.00p 36,000.00p 36,000.00p 37
22/12/2003 36,500.00p 36,500.00p 36,500.00p 36,500.00p 44
19/12/2003 36,500.00p 36,500.00p 36,500.00p 36,500.00p 544
18/12/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 111
17/12/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 52
16/12/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 120
15/12/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 32
12/12/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 29
11/12/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 12
10/12/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 14
09/12/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 25
08/12/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 34
05/12/2003 36,500.00p 36,500.00p 36,500.00p 36,500.00p 177
04/12/2003 36,500.00p 36,500.00p 36,500.00p 36,500.00p 1
03/12/2003 36,500.00p 36,500.00p 36,500.00p 36,500.00p 149
02/12/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 32
01/12/2003 36,500.00p 36,500.00p 36,500.00p 36,500.00p 69
28/11/2003 36,500.00p 36,500.00p 36,500.00p 36,500.00p 66
27/11/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 101
26/11/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 1596
25/11/2003 37,500.00p 37,500.00p 37,500.00p 37,500.00p 40
24/11/2003 36,500.00p 37,000.00p 36,500.00p 37,000.00p 75
21/11/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 164
20/11/2003 36,500.00p 36,500.00p 36,500.00p 36,500.00p 338
19/11/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 10
18/11/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 106
17/11/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 548
14/11/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 54
13/11/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 2455
12/11/2003 37,000.00p 37,500.00p 37,000.00p 37,000.00p 923
11/11/2003 36,500.00p 36,500.00p 36,500.00p 36,500.00p 113
10/11/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 296
07/11/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 599
06/11/2003 36,500.00p 36,500.00p 36,500.00p 36,500.00p 544
05/11/2003 36,500.00p 36,500.00p 36,500.00p 36,500.00p 973
04/11/2003 37,000.00p 37,000.00p 36,500.00p 36,500.00p 194
03/11/2003 38,000.00p 38,000.00p 37,500.00p 37,500.00p 2013
31/10/2003 35,500.00p 35,500.00p 35,500.00p 35,500.00p 474
30/10/2003 35,500.00p 35,500.00p 35,500.00p 35,500.00p 273
29/10/2003 34,500.00p 35,500.00p 34,500.00p 35,500.00p 61
28/10/2003 35,000.00p 35,000.00p 34,500.00p 34,500.00p 265
27/10/2003 34,500.00p 36,000.00p 34,500.00p 36,000.00p 735
24/10/2003 34,000.00p 34,000.00p 34,000.00p 34,000.00p 121
23/10/2003 35,000.00p 35,000.00p 33,500.00p 34,000.00p 169
22/10/2003 35,500.00p 35,500.00p 35,500.00p 35,500.00p 205
21/10/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 49
20/10/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 131
17/10/2003 36,500.00p 36,500.00p 36,000.00p 36,000.00p 489
16/10/2003 36,500.00p 36,500.00p 36,000.00p 36,000.00p 63
15/10/2003 35,500.00p 36,000.00p 35,500.00p 36,000.00p 300
14/10/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 147
13/10/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 52
10/10/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 72
09/10/2003 35,000.00p 36,000.00p 35,000.00p 36,000.00p 663
08/10/2003 34,500.00p 34,500.00p 34,500.00p 34,500.00p 78
07/10/2003 34,500.00p 34,500.00p 34,500.00p 34,500.00p 118
06/10/2003 34,500.00p 34,500.00p 34,500.00p 34,500.00p 90
03/10/2003 34,500.00p 34,500.00p 34,500.00p 34,500.00p 176
02/10/2003 35,500.00p 35,500.00p 35,500.00p 35,500.00p 100
01/10/2003 35,500.00p 35,500.00p 35,500.00p 35,500.00p 1109
30/09/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 91
29/09/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 145
26/09/2003 35,500.00p 35,500.00p 35,500.00p 35,500.00p 187
25/09/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 221
24/09/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 207
23/09/2003 35,500.00p 35,500.00p 35,500.00p 35,500.00p 997
22/09/2003 35,500.00p 35,500.00p 35,500.00p 35,500.00p 129
19/09/2003 34,500.00p 35,000.00p 34,500.00p 35,000.00p 66
18/09/2003 35,000.00p 35,000.00p 35,000.00p 35,000.00p 91
17/09/2003 35,000.00p 35,000.00p 35,000.00p 35,000.00p 329
16/09/2003 36,500.00p 36,500.00p 35,000.00p 35,500.00p 312
15/09/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 59
12/09/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 55
11/09/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 97
10/09/2003 36,500.00p 37,000.00p 36,500.00p 37,000.00p 406
09/09/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 163
08/09/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 106
05/09/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 38
04/09/2003 37,500.00p 37,500.00p 36,500.00p 37,000.00p 113
03/09/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 84
02/09/2003 37,000.00p 37,000.00p 35,500.00p 37,000.00p 1140
01/09/2003 37,000.00p 38,000.00p 36,500.00p 37,500.00p 1254
29/08/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 148
28/08/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 52
27/08/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 226
26/08/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 160
22/08/2003 37,500.00p 37,500.00p 37,000.00p 37,000.00p 462
21/08/2003 38,000.00p 38,000.00p 38,000.00p 38,000.00p 239
20/08/2003 37,000.00p 38,000.00p 37,000.00p 38,000.00p 1174
19/08/2003 39,000.00p 39,000.00p 37,500.00p 37,500.00p 1338
18/08/2003 37,500.00p 38,500.00p 37,500.00p 37,500.00p 984
15/08/2003 37,000.00p 37,000.00p 37,000.00p 37,000.00p 578
14/08/2003 38,000.00p 38,500.00p 38,000.00p 38,000.00p 2239
13/08/2003 37,500.00p 38,500.00p 37,000.00p 37,500.00p 961
12/08/2003 37,500.00p 40,500.00p 37,500.00p 37,500.00p 2177
11/08/2003 35,000.00p 35,000.00p 35,000.00p 35,000.00p 56
08/08/2003 35,500.00p 35,500.00p 35,500.00p 35,500.00p 80
07/08/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 44
06/08/2003 35,500.00p 36,000.00p 35,500.00p 36,000.00p 51
05/08/2003 35,500.00p 36,000.00p 35,500.00p 36,000.00p 76
04/08/2003 35,000.00p 35,000.00p 35,000.00p 35,000.00p 27
01/08/2003 35,000.00p 35,000.00p 35,000.00p 35,000.00p 148
31/07/2003 35,000.00p 35,000.00p 35,000.00p 35,000.00p 28
30/07/2003 35,500.00p 35,500.00p 35,500.00p 35,500.00p 30
29/07/2003 35,500.00p 35,500.00p 35,500.00p 35,500.00p 59
28/07/2003 35,000.00p 36,000.00p 35,000.00p 36,000.00p 77
25/07/2003 34,500.00p 34,500.00p 34,500.00p 34,500.00p 164
24/07/2003 35,500.00p 35,500.00p 34,000.00p 34,000.00p 277
23/07/2003 36,000.00p 36,000.00p 36,000.00p 36,000.00p 53
22/07/2003 36,000.00p 36,500.00p 36,000.00p 36,000.00p 193
21/07/2003 34,500.00p 34,500.00p 34,500.00p 34,500.00p 49
18/07/2003 34,500.00p 34,500.00p 34,500.00p 34,500.00p 27
17/07/2003 36,500.00p 36,500.00p 35,000.00p 35,000.00p 173
16/07/2003 33,500.00p 37,500.00p 33,500.00p 37,000.00p 714
15/07/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 155
14/07/2003 31,500.00p 31,500.00p 31,500.00p 31,500.00p 43
11/07/2003 31,500.00p 31,500.00p 31,500.00p 31,500.00p 5
10/07/2003 31,500.00p 31,500.00p 31,500.00p 31,500.00p 150
09/07/2003 31,000.00p 31,000.00p 31,000.00p 31,000.00p 3332
08/07/2003 31,500.00p 31,500.00p 31,500.00p 31,500.00p 60
07/07/2003 31,500.00p 31,500.00p 31,500.00p 31,500.00p 93
04/07/2003 31,500.00p 31,500.00p 31,500.00p 31,500.00p 6
03/07/2003 31,500.00p 31,500.00p 31,500.00p 31,500.00p 88
02/07/2003 31,500.00p 32,000.00p 31,500.00p 31,500.00p 54
01/07/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 30
30/06/2003 31,500.00p 32,000.00p 31,500.00p 32,000.00p 1046
27/06/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 266
26/06/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 294
25/06/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 185
24/06/2003 32,500.00p 32,500.00p 31,000.00p 31,000.00p 628
23/06/2003 33,500.00p 33,500.00p 33,000.00p 33,000.00p 88
20/06/2003 33,000.00p 33,000.00p 33,000.00p 33,000.00p 216
19/06/2003 33,000.00p 33,000.00p 33,000.00p 33,000.00p 720
18/06/2003 32,500.00p 33,000.00p 32,500.00p 33,000.00p 1730
17/06/2003 31,500.00p 31,500.00p 31,500.00p 31,500.00p 2
16/06/2003 31,500.00p 31,500.00p 31,500.00p 31,500.00p 34
13/06/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 394
12/06/2003 31,500.00p 32,500.00p 31,500.00p 32,000.00p 357
11/06/2003 31,000.00p 31,000.00p 31,000.00p 31,000.00p 21
10/06/2003 32,500.00p 32,500.00p 30,500.00p 31,000.00p 289
09/06/2003 32,500.00p 33,500.00p 32,500.00p 33,000.00p 502
06/06/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 151
05/06/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 22
04/06/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 32
03/06/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 100
02/06/2003 32,000.00p 32,000.00p 32,000.00p 32,000.00p 115
30/05/2003 32,500.00p 32,500.00p 32,500.00p 32,500.00p 36
29/05/2003 32,500.00p 32,500.00p 32,500.00p 32,500.00p 46
28/05/2003 32,500.00p 32,500.00p 32,500.00p 32,500.00p 35
27/05/2003 32,500.00p 32,500.00p 32,500.00p 32,500.00p 20
23/05/2003 32,500.00p 32,500.00p 32,500.00p 32,500.00p 7
22/05/2003 32,500.00p 32,500.00p 32,500.00p 32,500.00p 40
21/05/2003 32,500.00p 32,500.00p 32,500.00p 32,500.00p 53
20/05/2003 32,500.00p 32,500.00p 32,500.00p 32,500.00p 49
19/05/2003 32,500.00p 32,500.00p 32,500.00p 32,500.00p 216
16/05/2003 33,000.00p 33,000.00p 33,000.00p 33,000.00p 109
15/05/2003 33,500.00p 33,500.00p 33,000.00p 33,000.00p 1385
14/05/2003 33,000.00p 33,000.00p 33,000.00p 33,000.00p 2398
13/05/2003 33,000.00p 33,000.00p 33,000.00p 33,000.00p 287
12/05/2003 32,500.00p 33,000.00p 32,500.00p 33,000.00p 211
09/05/2003 31,500.00p 32,500.00p 31,500.00p 32,000.00p 360
08/05/2003 32,500.00p 33,000.00p 32,000.00p 32,000.00p 1019
07/05/2003 30,500.00p 32,000.00p 30,500.00p 32,000.00p 524
06/05/2003 29,500.00p 30,000.00p 29,500.00p 30,000.00p 430
02/05/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 19
01/05/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 1446
30/04/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 18
29/04/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 39
28/04/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 1
25/04/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 299
24/04/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 1116
23/04/2003 30,000.00p 30,500.00p 29,000.00p 29,000.00p 167
22/04/2003 29,500.00p 29,500.00p 29,500.00p 29,500.00p 62
17/04/2003 30,000.00p 30,000.00p 29,500.00p 29,500.00p 56
16/04/2003 29,500.00p 29,500.00p 29,500.00p 29,500.00p 29
15/04/2003 29,500.00p 29,500.00p 29,500.00p 29,500.00p 2361
14/04/2003 29,500.00p 29,500.00p 29,500.00p 29,500.00p 12
11/04/2003 29,500.00p 29,500.00p 29,500.00p 29,500.00p 83
10/04/2003 29,500.00p 29,500.00p 29,500.00p 29,500.00p 63
09/04/2003 29,500.00p 29,500.00p 29,500.00p 29,500.00p 23
08/04/2003 30,000.00p 30,000.00p 30,000.00p 30,000.00p 93
07/04/2003 30,000.00p 30,000.00p 30,000.00p 30,000.00p 44
04/04/2003 29,500.00p 29,500.00p 29,500.00p 29,500.00p 113
03/04/2003 29,000.00p 29,500.00p 29,000.00p 29,500.00p 289
02/04/2003 29,500.00p 29,500.00p 29,500.00p 29,500.00p 35
01/04/2003 29,500.00p 30,000.00p 29,500.00p 29,500.00p 319
31/03/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 88

*Close Price adjusted for both dividends and splits