Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/01/2003 35,500.00p 35,500.00p 35,500.00p 35,500.00p 88
14/01/2003 35,500.00p 35,500.00p 35,500.00p 35,500.00p 186
13/01/2003 34,500.00p 35,500.00p 34,000.00p 35,500.00p 1110
10/01/2003 31,500.00p 34,400.00p 31,500.00p 33,900.00p 1496
09/01/2003 29,000.00p 32,000.00p 29,000.00p 31,000.00p 580
08/01/2003 29,000.00p 29,000.00p 28,000.00p 28,000.00p 111
07/01/2003 30,000.00p 30,000.00p 30,000.00p 30,000.00p 227
06/01/2003 30,000.00p 30,000.00p 30,000.00p 30,000.00p 57
03/01/2003 30,000.00p 30,000.00p 30,000.00p 30,000.00p 961
02/01/2003 30,000.00p 30,000.00p 30,000.00p 30,000.00p 10
31/12/2002 31,000.00p 31,000.00p 30,000.00p 30,000.00p 2
30/12/2002 30,000.00p 31,000.00p 30,000.00p 30,000.00p 32
27/12/2002 31,000.00p 31,000.00p 30,000.00p 30,000.00p 88
24/12/2002 30,000.00p 30,000.00p 30,000.00p 30,000.00p 2
23/12/2002 30,000.00p 30,000.00p 30,000.00p 30,000.00p 28
20/12/2002 30,000.00p 30,000.00p 30,000.00p 30,000.00p 13
19/12/2002 30,000.00p 30,000.00p 30,000.00p 30,000.00p 97
18/12/2002 30,000.00p 30,000.00p 30,000.00p 30,000.00p 1205
17/12/2002 30,000.00p 30,000.00p 30,000.00p 30,000.00p 2705
16/12/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 132
13/12/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 44
12/12/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 16
11/12/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 173
10/12/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 54
09/12/2002 34,000.00p 34,000.00p 32,000.00p 32,000.00p 471
06/12/2002 33,000.00p 34,000.00p 33,000.00p 34,000.00p 73
05/12/2002 33,000.00p 33,000.00p 33,000.00p 33,000.00p 166
04/12/2002 32,000.00p 33,000.00p 31,000.00p 32,000.00p 196
03/12/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 272
02/12/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 617
29/11/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 0
28/11/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 132
27/11/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 34
26/11/2002 32,000.00p 32,000.00p 31,000.00p 31,000.00p 17
25/11/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 29
22/11/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 146
21/11/2002 33,000.00p 33,000.00p 31,000.00p 31,000.00p 552
20/11/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 9
19/11/2002 33,000.00p 33,000.00p 33,000.00p 33,000.00p 156
18/11/2002 33,000.00p 33,000.00p 33,000.00p 33,000.00p 566
15/11/2002 33,000.00p 33,000.00p 33,000.00p 33,000.00p 24
14/11/2002 34,000.00p 34,000.00p 34,000.00p 34,000.00p 143
13/11/2002 33,000.00p 34,000.00p 32,000.00p 34,000.00p 247
12/11/2002 33,000.00p 33,000.00p 32,000.00p 33,000.00p 394
11/11/2002 34,000.00p 34,000.00p 34,000.00p 34,000.00p 93
08/11/2002 35,000.00p 35,000.00p 35,000.00p 35,000.00p 17
07/11/2002 35,000.00p 35,000.00p 34,000.00p 34,000.00p 115
06/11/2002 35,000.00p 35,000.00p 35,000.00p 35,000.00p 39
05/11/2002 35,000.00p 35,000.00p 35,000.00p 35,000.00p 9
04/11/2002 35,000.00p 35,000.00p 35,000.00p 35,000.00p 142
01/11/2002 36,000.00p 36,000.00p 36,000.00p 36,000.00p 212
31/10/2002 35,000.00p 36,000.00p 35,000.00p 36,000.00p 798
30/10/2002 34,000.00p 34,000.00p 34,000.00p 34,000.00p 1
29/10/2002 35,000.00p 35,000.00p 34,000.00p 34,000.00p 476
28/10/2002 36,000.00p 36,000.00p 35,000.00p 36,000.00p 177
25/10/2002 35,000.00p 35,000.00p 35,000.00p 35,000.00p 43
24/10/2002 35,000.00p 35,000.00p 35,000.00p 35,000.00p 107
23/10/2002 32,000.00p 36,000.00p 32,000.00p 35,000.00p 703
22/10/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 102
21/10/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 18
18/10/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 433
17/10/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 269
16/10/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 253
15/10/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 3
14/10/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 41
11/10/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 107
10/10/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 114
09/10/2002 32,000.00p 32,000.00p 31,000.00p 31,000.00p 762
08/10/2002 32,000.00p 33,000.00p 32,000.00p 32,000.00p 452
07/10/2002 33,000.00p 33,000.00p 32,000.00p 32,000.00p 2119
04/10/2002 34,000.00p 34,000.00p 34,000.00p 34,000.00p 290
03/10/2002 35,000.00p 35,000.00p 33,000.00p 34,000.00p 378
02/10/2002 36,000.00p 36,000.00p 35,000.00p 36,000.00p 94
01/10/2002 36,000.00p 36,000.00p 35,000.00p 35,000.00p 137
30/09/2002 36,000.00p 36,000.00p 36,000.00p 36,000.00p 264
27/09/2002 36,000.00p 36,000.00p 36,000.00p 36,000.00p 229
26/09/2002 37,000.00p 37,000.00p 37,000.00p 37,000.00p 150
25/09/2002 37,000.00p 38,000.00p 37,000.00p 37,000.00p 55
24/09/2002 36,000.00p 37,000.00p 36,000.00p 37,000.00p 1234
23/09/2002 38,000.00p 38,000.00p 36,000.00p 36,000.00p 760
20/09/2002 37,000.00p 37,000.00p 37,000.00p 37,000.00p 1675
19/09/2002 36,000.00p 37,000.00p 36,000.00p 36,000.00p 954
18/09/2002 38,000.00p 38,000.00p 37,000.00p 37,000.00p 199
17/09/2002 38,000.00p 39,000.00p 38,000.00p 38,000.00p 141
16/09/2002 38,000.00p 38,000.00p 37,000.00p 37,000.00p 143
13/09/2002 37,000.00p 38,000.00p 37,000.00p 38,000.00p 306
12/09/2002 37,000.00p 38,000.00p 37,000.00p 38,000.00p 930
11/09/2002 38,000.00p 38,000.00p 38,000.00p 38,000.00p 793
10/09/2002 40,000.00p 40,000.00p 37,000.00p 37,000.00p 1445
09/09/2002 35,000.00p 38,000.00p 35,000.00p 38,000.00p 1564
06/09/2002 34,000.00p 34,000.00p 34,000.00p 34,000.00p 316
05/09/2002 34,000.00p 34,000.00p 34,000.00p 34,000.00p 166
04/09/2002 34,000.00p 34,000.00p 34,000.00p 34,000.00p 92
03/09/2002 37,000.00p 37,000.00p 34,000.00p 34,000.00p 345
02/09/2002 39,000.00p 39,000.00p 37,000.00p 37,000.00p 1079
30/08/2002 35,000.00p 39,000.00p 35,000.00p 38,000.00p 2115
29/08/2002 29,000.00p 35,000.00p 29,000.00p 34,000.00p 1954
28/08/2002 29,000.00p 29,000.00p 28,000.00p 29,000.00p 1146
27/08/2002 29,000.00p 29,000.00p 29,000.00p 29,000.00p 60
23/08/2002 30,000.00p 30,000.00p 30,000.00p 30,000.00p 14
22/08/2002 30,000.00p 30,000.00p 30,000.00p 30,000.00p 26
21/08/2002 29,000.00p 29,000.00p 29,000.00p 29,000.00p 22
20/08/2002 29,000.00p 29,000.00p 29,000.00p 29,000.00p 3
19/08/2002 29,000.00p 29,000.00p 29,000.00p 29,000.00p 33
16/08/2002 30,000.00p 30,000.00p 29,000.00p 29,000.00p 37
15/08/2002 30,000.00p 30,000.00p 30,000.00p 30,000.00p 3
14/08/2002 31,000.00p 31,000.00p 30,000.00p 30,000.00p 11
13/08/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 164
12/08/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 192
09/08/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 26
08/08/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 105
07/08/2002 32,000.00p 33,000.00p 32,000.00p 32,000.00p 478
06/08/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 27
05/08/2002 31,000.00p 32,000.00p 31,000.00p 32,000.00p 313
02/08/2002 30,000.00p 31,000.00p 30,000.00p 30,000.00p 500
01/08/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 212
31/07/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 289
30/07/2002 30,000.00p 31,000.00p 30,000.00p 30,000.00p 822
29/07/2002 28,000.00p 29,000.00p 28,000.00p 29,000.00p 794
26/07/2002 27,000.00p 27,000.00p 27,000.00p 27,000.00p 1
25/07/2002 27,000.00p 27,000.00p 27,000.00p 27,000.00p 106
24/07/2002 27,000.00p 27,000.00p 27,000.00p 27,000.00p 8
23/07/2002 27,000.00p 27,000.00p 27,000.00p 27,000.00p 2828
22/07/2002 26,000.00p 26,000.00p 26,000.00p 26,000.00p 2269
19/07/2002 26,000.00p 26,000.00p 26,000.00p 26,000.00p 15
18/07/2002 27,000.00p 27,000.00p 27,000.00p 27,000.00p 5
17/07/2002 26,000.00p 27,000.00p 26,000.00p 27,000.00p 159
16/07/2002 26,000.00p 26,000.00p 26,000.00p 26,000.00p 0
15/07/2002 26,000.00p 26,000.00p 26,000.00p 26,000.00p 71
12/07/2002 26,000.00p 26,000.00p 26,000.00p 26,000.00p 87
11/07/2002 26,000.00p 26,000.00p 26,000.00p 26,000.00p 74
10/07/2002 28,000.00p 28,000.00p 27,000.00p 27,000.00p 4947
09/07/2002 28,000.00p 28,000.00p 28,000.00p 28,000.00p 112
08/07/2002 29,000.00p 29,000.00p 29,000.00p 29,000.00p 40
05/07/2002 29,000.00p 29,000.00p 29,000.00p 29,000.00p 41
04/07/2002 29,000.00p 29,000.00p 29,000.00p 29,000.00p 2622
03/07/2002 31,000.00p 31,000.00p 29,000.00p 29,000.00p 324
02/07/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 365
01/07/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 87
28/06/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 68
27/06/2002 30,000.00p 30,000.00p 30,000.00p 30,000.00p 1428
26/06/2002 30,000.00p 30,000.00p 30,000.00p 30,000.00p 21
25/06/2002 30,000.00p 30,000.00p 30,000.00p 30,000.00p 300
24/06/2002 30,000.00p 30,000.00p 30,000.00p 30,000.00p 150
21/06/2002 30,000.00p 30,000.00p 30,000.00p 30,000.00p 73
20/06/2002 29,000.00p 29,000.00p 29,000.00p 29,000.00p 594
19/06/2002 28,000.00p 28,000.00p 28,000.00p 28,000.00p 450
18/06/2002 28,000.00p 28,000.00p 28,000.00p 28,000.00p 2316
17/06/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 229
14/06/2002 31,000.00p 31,000.00p 31,000.00p 31,000.00p 455
13/06/2002 34,000.00p 34,000.00p 34,000.00p 34,000.00p 425
12/06/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 23
11/06/2002 33,000.00p 33,000.00p 33,000.00p 33,000.00p 146
10/06/2002 33,000.00p 33,000.00p 33,000.00p 33,000.00p 88
07/06/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 26
06/06/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 243
05/06/2002 32,000.00p 32,000.00p 32,000.00p 32,000.00p 59
04/06/2002 34,000.00p 34,000.00p 34,000.00p 34,000.00p 0
03/06/2002 34,000.00p 34,000.00p 34,000.00p 34,000.00p 0
31/05/2002 34,000.00p 34,000.00p 34,000.00p 34,000.00p 150
30/05/2002 34,000.00p 34,000.00p 34,000.00p 34,000.00p 135
29/05/2002 34,000.00p 34,000.00p 34,000.00p 34,000.00p 214
28/05/2002 34,000.00p 34,000.00p 34,000.00p 34,000.00p 65
27/05/2002 35,000.00p 35,000.00p 35,000.00p 35,000.00p 75
24/05/2002 35,000.00p 35,000.00p 35,000.00p 35,000.00p 81
23/05/2002 36,000.00p 36,000.00p 36,000.00p 36,000.00p 68
22/05/2002 36,000.00p 36,000.00p 36,000.00p 36,000.00p 13
21/05/2002 36,000.00p 36,000.00p 36,000.00p 36,000.00p 32
20/05/2002 36,000.00p 36,000.00p 36,000.00p 36,000.00p 904
17/05/2002 36,000.00p 36,000.00p 36,000.00p 36,000.00p 166
16/05/2002 36,000.00p 36,000.00p 36,000.00p 36,000.00p 18
15/05/2002 36,000.00p 36,000.00p 36,000.00p 36,000.00p 161
14/05/2002 36,000.00p 36,000.00p 36,000.00p 36,000.00p 379
13/05/2002 38,000.00p 38,000.00p 38,000.00p 38,000.00p 324
10/05/2002 38,000.00p 38,000.00p 38,000.00p 38,000.00p 235
09/05/2002 38,000.00p 38,000.00p 38,000.00p 38,000.00p 52
08/05/2002 39,000.00p 39,000.00p 39,000.00p 39,000.00p 47
07/05/2002 39,000.00p 39,000.00p 39,000.00p 39,000.00p 16
03/05/2002 39,000.00p 39,000.00p 39,000.00p 39,000.00p 144
02/05/2002 39,000.00p 39,000.00p 39,000.00p 39,000.00p 3144
01/05/2002 36,000.00p 36,000.00p 36,000.00p 36,000.00p 12
30/04/2002 36,000.00p 36,000.00p 36,000.00p 36,000.00p 159
29/04/2002 36,000.00p 36,000.00p 36,000.00p 36,000.00p 240
26/04/2002 37,000.00p 37,000.00p 37,000.00p 37,000.00p 223
25/04/2002 38,000.00p 38,000.00p 38,000.00p 38,000.00p 169
24/04/2002 38,000.00p 38,000.00p 38,000.00p 38,000.00p 474
23/04/2002 38,000.00p 38,000.00p 38,000.00p 38,000.00p 332
22/04/2002 39,000.00p 39,000.00p 39,000.00p 39,000.00p 13
19/04/2002 39,000.00p 39,000.00p 39,000.00p 39,000.00p 198
18/04/2002 39,000.00p 39,000.00p 39,000.00p 39,000.00p 33
17/04/2002 39,000.00p 39,000.00p 39,000.00p 39,000.00p 321
16/04/2002 39,000.00p 39,000.00p 39,000.00p 39,000.00p 91
15/04/2002 39,000.00p 39,000.00p 39,000.00p 39,000.00p 224
12/04/2002 42,000.00p 42,000.00p 42,000.00p 42,000.00p 325
11/04/2002 42,000.00p 42,000.00p 42,000.00p 42,000.00p 60
10/04/2002 42,000.00p 42,000.00p 42,000.00p 42,000.00p 121
09/04/2002 41,000.00p 41,000.00p 41,000.00p 41,000.00p 6
08/04/2002 41,000.00p 41,000.00p 41,000.00p 41,000.00p 2
05/04/2002 42,000.00p 42,000.00p 42,000.00p 42,000.00p 190
04/04/2002 40,000.00p 40,000.00p 40,000.00p 40,000.00p 55

*Close Price adjusted for both dividends and splits