Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/01/2002 51,000.00p 51,000.00p 51,000.00p 51,000.00p 955
18/01/2002 51,000.00p 51,000.00p 51,000.00p 51,000.00p 247
17/01/2002 50,000.00p 50,000.00p 50,000.00p 50,000.00p 268
16/01/2002 50,000.00p 50,000.00p 50,000.00p 50,000.00p 218
15/01/2002 48,000.00p 48,000.00p 48,000.00p 48,000.00p 357
14/01/2002 48,000.00p 48,000.00p 48,000.00p 48,000.00p 1228
11/01/2002 44,000.00p 44,000.00p 44,000.00p 44,000.00p 7
10/01/2002 44,000.00p 44,000.00p 44,000.00p 44,000.00p 14
09/01/2002 45,000.00p 45,000.00p 45,000.00p 45,000.00p 40
08/01/2002 45,000.00p 45,000.00p 45,000.00p 45,000.00p 73
07/01/2002 45,000.00p 45,000.00p 45,000.00p 45,000.00p 81
04/01/2002 45,000.00p 45,000.00p 45,000.00p 45,000.00p 12
03/01/2002 45,000.00p 45,000.00p 45,000.00p 45,000.00p 2129
02/01/2002 44,000.00p 44,000.00p 44,000.00p 44,000.00p 446
01/01/2002 45,000.00p 45,000.00p 45,000.00p 45,000.00p 0
31/12/2001 45,000.00p 45,000.00p 45,000.00p 45,000.00p 108
28/12/2001 44,000.00p 44,000.00p 44,000.00p 44,000.00p 9
27/12/2001 46,000.00p 46,000.00p 46,000.00p 46,000.00p 54
26/12/2001 44,000.00p 44,000.00p 44,000.00p 44,000.00p 0
25/12/2001 44,000.00p 44,000.00p 44,000.00p 44,000.00p 0
24/12/2001 44,000.00p 44,000.00p 44,000.00p 44,000.00p 20
21/12/2001 44,000.00p 44,000.00p 44,000.00p 44,000.00p 102
20/12/2001 46,000.00p 46,000.00p 46,000.00p 46,000.00p 169
19/12/2001 47,000.00p 47,000.00p 47,000.00p 47,000.00p 3146
18/12/2001 44,000.00p 44,000.00p 44,000.00p 44,000.00p 13994
17/12/2001 44,000.00p 44,000.00p 44,000.00p 44,000.00p 137
14/12/2001 45,000.00p 45,000.00p 45,000.00p 45,000.00p 5361
13/12/2001 45,000.00p 45,000.00p 45,000.00p 45,000.00p 181
12/12/2001 45,000.00p 45,000.00p 45,000.00p 45,000.00p 198
11/12/2001 44,000.00p 44,000.00p 44,000.00p 44,000.00p 105
10/12/2001 45,000.00p 45,000.00p 45,000.00p 45,000.00p 2927
07/12/2001 45,000.00p 45,000.00p 45,000.00p 45,000.00p 62
06/12/2001 45,000.00p 45,000.00p 45,000.00p 45,000.00p 87
05/12/2001 46,000.00p 46,000.00p 46,000.00p 46,000.00p 847
04/12/2001 46,000.00p 46,000.00p 46,000.00p 46,000.00p 47
03/12/2001 48,000.00p 48,000.00p 48,000.00p 48,000.00p 312
30/11/2001 52,999.99p 52,999.99p 52,999.99p 52,999.99p 39
29/11/2001 55,000.00p 55,000.00p 55,000.00p 55,000.00p 37
28/11/2001 57,000.00p 57,000.00p 57,000.00p 57,000.00p 79
27/11/2001 58,000.00p 58,000.00p 58,000.00p 58,000.00p 112
26/11/2001 57,000.00p 57,000.00p 57,000.00p 57,000.00p 31
23/11/2001 58,000.00p 58,000.00p 58,000.00p 58,000.00p 112
22/11/2001 58,000.00p 58,000.00p 58,000.00p 58,000.00p 107
21/11/2001 58,000.00p 58,000.00p 58,000.00p 58,000.00p 64
20/11/2001 58,000.00p 58,000.00p 58,000.00p 58,000.00p 207
19/11/2001 56,000.00p 56,000.00p 56,000.00p 56,000.00p 112
16/11/2001 57,000.00p 57,000.00p 57,000.00p 57,000.00p 39
15/11/2001 57,000.00p 57,000.00p 57,000.00p 57,000.00p 132
14/11/2001 57,000.00p 57,000.00p 57,000.00p 57,000.00p 1216
13/11/2001 48,000.00p 48,000.00p 48,000.00p 48,000.00p 9
12/11/2001 48,000.00p 48,000.00p 48,000.00p 48,000.00p 51
09/11/2001 49,000.00p 49,000.00p 49,000.00p 49,000.00p 31
08/11/2001 49,000.00p 49,000.00p 49,000.00p 49,000.00p 460
07/11/2001 46,000.00p 46,000.00p 46,000.00p 46,000.00p 235
06/11/2001 46,000.00p 46,000.00p 46,000.00p 46,000.00p 293
05/11/2001 46,000.00p 46,000.00p 46,000.00p 46,000.00p 134
02/11/2001 46,000.00p 46,000.00p 46,000.00p 46,000.00p 0
01/11/2001 46,000.00p 46,000.00p 46,000.00p 46,000.00p 30
31/10/2001 46,000.00p 46,000.00p 46,000.00p 46,000.00p 43
30/10/2001 46,000.00p 46,000.00p 46,000.00p 46,000.00p 8
29/10/2001 46,000.00p 46,000.00p 46,000.00p 46,000.00p 125
26/10/2001 45,000.00p 45,000.00p 45,000.00p 45,000.00p 25
25/10/2001 46,000.00p 46,000.00p 46,000.00p 46,000.00p 186
24/10/2001 47,000.00p 47,000.00p 47,000.00p 47,000.00p 155
23/10/2001 49,000.00p 49,000.00p 49,000.00p 49,000.00p 13
22/10/2001 50,000.00p 50,000.00p 50,000.00p 50,000.00p 116
19/10/2001 51,000.00p 51,000.00p 51,000.00p 51,000.00p 20
18/10/2001 51,000.00p 51,000.00p 51,000.00p 51,000.00p 240
17/10/2001 49,000.00p 49,000.00p 49,000.00p 49,000.00p 245
16/10/2001 41,000.00p 41,000.00p 41,000.00p 41,000.00p 17
15/10/2001 42,000.00p 42,000.00p 42,000.00p 42,000.00p 9
12/10/2001 42,000.00p 42,000.00p 42,000.00p 42,000.00p 3
11/10/2001 42,000.00p 42,000.00p 42,000.00p 42,000.00p 27
10/10/2001 42,000.00p 42,000.00p 42,000.00p 42,000.00p 15
09/10/2001 41,000.00p 41,000.00p 41,000.00p 41,000.00p 69
08/10/2001 42,000.00p 42,000.00p 42,000.00p 42,000.00p 12
05/10/2001 44,000.00p 44,000.00p 44,000.00p 44,000.00p 72
04/10/2001 44,000.00p 44,000.00p 44,000.00p 44,000.00p 114
03/10/2001 40,000.00p 40,000.00p 40,000.00p 40,000.00p 62
02/10/2001 41,000.00p 41,000.00p 41,000.00p 41,000.00p 88
01/10/2001 41,000.00p 41,000.00p 41,000.00p 41,000.00p 127
28/09/2001 45,000.00p 45,000.00p 45,000.00p 45,000.00p 494
27/09/2001 44,000.00p 44,000.00p 44,000.00p 44,000.00p 20
26/09/2001 44,000.00p 44,000.00p 44,000.00p 44,000.00p 53
25/09/2001 46,000.00p 46,000.00p 46,000.00p 46,000.00p 18
24/09/2001 46,000.00p 46,000.00p 46,000.00p 46,000.00p 89
21/09/2001 48,000.00p 48,000.00p 48,000.00p 48,000.00p 74
20/09/2001 52,000.00p 52,000.00p 52,000.00p 52,000.00p 39
19/09/2001 54,000.01p 54,000.01p 54,000.01p 54,000.01p 22
18/09/2001 55,000.00p 55,000.00p 55,000.00p 55,000.00p 169
17/09/2001 57,000.00p 57,000.00p 57,000.00p 57,000.00p 60
14/09/2001 57,000.00p 57,000.00p 57,000.00p 57,000.00p 71
13/09/2001 58,000.00p 58,000.00p 58,000.00p 58,000.00p 36
12/09/2001 58,999.99p 58,999.99p 58,999.99p 58,999.99p 1085
11/09/2001 61,000.00p 61,000.00p 61,000.00p 61,000.00p 293
10/09/2001 60,000.01p 60,000.01p 60,000.01p 60,000.01p 426
07/09/2001 58,999.99p 58,999.99p 58,999.99p 58,999.99p 428
06/09/2001 57,000.00p 57,000.00p 57,000.00p 57,000.00p 332
05/09/2001 57,000.00p 57,000.00p 57,000.00p 57,000.00p 241
04/09/2001 58,000.00p 58,000.00p 58,000.00p 58,000.00p 265
03/09/2001 56,000.00p 56,000.00p 56,000.00p 56,000.00p 432
31/08/2001 55,000.00p 55,000.00p 55,000.00p 55,000.00p 396
30/08/2001 54,000.01p 54,000.01p 54,000.01p 54,000.01p 370
29/08/2001 52,999.99p 52,999.99p 52,999.99p 52,999.99p 433
28/08/2001 52,999.99p 52,999.99p 52,999.99p 52,999.99p 782
27/08/2001 52,999.99p 52,999.99p 52,999.99p 52,999.99p 0
24/08/2001 52,999.99p 52,999.99p 52,999.99p 52,999.99p 1763
23/08/2001 55,000.00p 55,000.00p 55,000.00p 55,000.00p 269
22/08/2001 56,000.00p 56,000.00p 56,000.00p 56,000.00p 641
21/08/2001 56,000.00p 56,000.00p 56,000.00p 56,000.00p 147
20/08/2001 58,999.99p 58,999.99p 58,999.99p 58,999.99p 69
17/08/2001 58,999.99p 58,999.99p 58,999.99p 58,999.99p 48
16/08/2001 60,000.01p 60,000.01p 60,000.01p 60,000.01p 453
15/08/2001 60,000.01p 60,000.01p 60,000.01p 60,000.01p 10
14/08/2001 58,999.99p 58,999.99p 58,999.99p 58,999.99p 44
13/08/2001 58,999.99p 58,999.99p 58,999.99p 58,999.99p 6
10/08/2001 58,999.99p 58,999.99p 58,999.99p 58,999.99p 32
09/08/2001 58,999.99p 58,999.99p 58,999.99p 58,999.99p 21
08/08/2001 60,000.01p 60,000.01p 60,000.01p 60,000.01p 27
07/08/2001 58,999.99p 58,999.99p 58,999.99p 58,999.99p 34
06/08/2001 61,000.00p 61,000.00p 61,000.00p 61,000.00p 197
03/08/2001 61,000.00p 61,000.00p 61,000.00p 61,000.00p 621
02/08/2001 61,000.00p 61,000.00p 61,000.00p 61,000.00p 785
01/08/2001 64,000.00p 64,000.00p 64,000.00p 64,000.00p 125
31/07/2001 62,000.00p 62,000.00p 62,000.00p 62,000.00p 228
30/07/2001 64,000.00p 64,000.00p 64,000.00p 64,000.00p 52
27/07/2001 66,000.00p 66,000.00p 66,000.00p 66,000.00p 141
26/07/2001 68,000.00p 68,000.00p 68,000.00p 68,000.00p 7
25/07/2001 68,000.00p 68,000.00p 68,000.00p 68,000.00p 66
24/07/2001 68,000.00p 68,000.00p 68,000.00p 68,000.00p 119
23/07/2001 68,000.00p 68,000.00p 68,000.00p 68,000.00p 22
20/07/2001 67,000.00p 67,000.00p 67,000.00p 67,000.00p 32
19/07/2001 67,000.00p 67,000.00p 67,000.00p 67,000.00p 429
18/07/2001 67,000.00p 67,000.00p 67,000.00p 67,000.00p 319
17/07/2001 64,000.00p 64,000.00p 64,000.00p 64,000.00p 806
16/07/2001 65,000.00p 65,000.00p 65,000.00p 65,000.00p 97
13/07/2001 65,000.00p 65,000.00p 65,000.00p 65,000.00p 376
12/07/2001 63,000.00p 63,000.00p 63,000.00p 63,000.00p 627
11/07/2001 62,000.00p 62,000.00p 62,000.00p 62,000.00p 650
10/07/2001 64,000.00p 64,000.00p 64,000.00p 64,000.00p 31
09/07/2001 63,000.00p 63,000.00p 63,000.00p 63,000.00p 849
06/07/2001 64,000.00p 64,000.00p 64,000.00p 64,000.00p 409
05/07/2001 66,000.00p 66,000.00p 66,000.00p 66,000.00p 134
04/07/2001 68,000.00p 68,000.00p 68,000.00p 68,000.00p 242
03/07/2001 69,000.00p 69,000.00p 69,000.00p 69,000.00p 164
02/07/2001 69,000.00p 69,000.00p 69,000.00p 69,000.00p 434
29/06/2001 69,000.00p 69,000.00p 69,000.00p 69,000.00p 196
28/06/2001 68,000.00p 68,000.00p 68,000.00p 68,000.00p 199
27/06/2001 69,000.00p 69,000.00p 69,000.00p 69,000.00p 224
26/06/2001 73,000.00p 73,000.00p 73,000.00p 73,000.00p 141
25/06/2001 75,000.00p 75,000.00p 75,000.00p 75,000.00p 7
22/06/2001 75,000.00p 75,000.00p 75,000.00p 75,000.00p 69
21/06/2001 75,000.00p 75,000.00p 75,000.00p 75,000.00p 120
20/06/2001 75,000.00p 75,000.00p 75,000.00p 75,000.00p 226
19/06/2001 75,000.00p 75,000.00p 75,000.00p 75,000.00p 402
18/06/2001 77,000.00p 77,000.00p 77,000.00p 77,000.00p 152
15/06/2001 77,000.00p 77,000.00p 77,000.00p 77,000.00p 610
14/06/2001 83,000.00p 83,000.00p 83,000.00p 83,000.00p 485
13/06/2001 87,000.00p 87,000.00p 87,000.00p 87,000.00p 518
12/06/2001 85,000.00p 85,000.00p 85,000.00p 85,000.00p 49
11/06/2001 85,000.00p 85,000.00p 85,000.00p 85,000.00p 134
08/06/2001 85,000.00p 85,000.00p 85,000.00p 85,000.00p 99
07/06/2001 82,000.00p 82,000.00p 82,000.00p 82,000.00p 432
06/06/2001 80,000.00p 80,000.00p 80,000.00p 80,000.00p 486
05/06/2001 80,000.00p 80,000.00p 80,000.00p 80,000.00p 670
04/06/2001 82,000.00p 82,000.00p 82,000.00p 82,000.00p 26
01/06/2001 82,000.00p 82,000.00p 82,000.00p 82,000.00p 152
31/05/2001 82,000.00p 82,000.00p 82,000.00p 82,000.00p 48
30/05/2001 81,000.00p 81,000.00p 81,000.00p 81,000.00p 837
29/05/2001 81,000.00p 81,000.00p 81,000.00p 81,000.00p 105
25/05/2001 82,000.00p 82,000.00p 82,000.00p 82,000.00p 642
24/05/2001 86,000.00p 86,000.00p 86,000.00p 86,000.00p 20
23/05/2001 86,000.00p 86,000.00p 86,000.00p 86,000.00p 83
22/05/2001 89,000.00p 89,000.00p 89,000.00p 89,000.00p 367
21/05/2001 91,000.00p 91,000.00p 91,000.00p 91,000.00p 196
18/05/2001 91,000.00p 91,000.00p 91,000.00p 91,000.00p 13
17/05/2001 94,000.00p 94,000.00p 94,000.00p 94,000.00p 1305
16/05/2001 94,000.00p 94,000.00p 94,000.00p 94,000.00p 21
15/05/2001 94,000.00p 94,000.00p 94,000.00p 94,000.00p 96
14/05/2001 96,000.00p 96,000.00p 96,000.00p 96,000.00p 19
11/05/2001 97,000.00p 97,000.00p 97,000.00p 97,000.00p 37
10/05/2001 99,000.00p 99,000.00p 99,000.00p 99,000.00p 183
09/05/2001 99,000.00p 99,000.00p 99,000.00p 99,000.00p 230
08/05/2001 97,000.00p 97,000.00p 97,000.00p 97,000.00p 108
04/05/2001 95,000.00p 95,000.00p 95,000.00p 95,000.00p 312
03/05/2001 98,000.00p 98,000.00p 98,000.00p 98,000.00p 173
02/05/2001 90,000.00p 90,000.00p 90,000.00p 90,000.00p 193
01/05/2001 91,000.00p 91,000.00p 91,000.00p 91,000.00p 10
30/04/2001 92,000.00p 92,000.00p 92,000.00p 92,000.00p 31
27/04/2001 92,000.00p 92,000.00p 92,000.00p 92,000.00p 72
26/04/2001 92,000.00p 92,000.00p 92,000.00p 92,000.00p 109
25/04/2001 96,000.00p 96,000.00p 96,000.00p 96,000.00p 4
24/04/2001 97,000.00p 97,000.00p 97,000.00p 97,000.00p 28
23/04/2001 98,000.00p 98,000.00p 98,000.00p 98,000.00p 116
20/04/2001 102,000.00p 102,000.00p 102,000.00p 102,000.00p 106
19/04/2001 100,000.00p 100,000.00p 100,000.00p 100,000.00p 80
18/04/2001 102,000.00p 102,000.00p 102,000.00p 102,000.00p 221
17/04/2001 91,000.00p 91,000.00p 91,000.00p 91,000.00p 9
12/04/2001 91,000.00p 91,000.00p 91,000.00p 91,000.00p 61
11/04/2001 84,000.00p 84,000.00p 84,000.00p 84,000.00p 150

*Close Price adjusted for both dividends and splits