Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/03/2003 30,000.00p 30,000.00p 30,000.00p 30,000.00p 536
25/03/2003 29,500.00p 30,000.00p 29,500.00p 30,000.00p 139
24/03/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 62
21/03/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 36
20/03/2003 29,000.00p 29,500.00p 29,000.00p 29,500.00p 356
19/03/2003 30,000.00p 30,000.00p 28,500.00p 28,500.00p 344
18/03/2003 30,000.00p 31,000.00p 30,000.00p 30,500.00p 281
17/03/2003 31,000.00p 31,000.00p 31,000.00p 31,000.00p 95
14/03/2003 29,500.00p 30,000.00p 29,000.00p 30,000.00p 381
13/03/2003 28,000.00p 29,000.00p 28,000.00p 29,000.00p 1301
12/03/2003 28,500.00p 28,500.00p 28,500.00p 28,500.00p 42
11/03/2003 28,000.00p 28,000.00p 28,000.00p 28,000.00p 62
10/03/2003 28,500.00p 28,500.00p 28,000.00p 28,500.00p 237
07/03/2003 28,500.00p 29,000.00p 28,500.00p 29,000.00p 66
06/03/2003 28,000.00p 28,000.00p 28,000.00p 28,000.00p 32
05/03/2003 28,000.00p 28,000.00p 28,000.00p 28,000.00p 13
04/03/2003 26,500.00p 27,500.00p 26,500.00p 27,500.00p 141
03/03/2003 27,500.00p 27,500.00p 27,000.00p 27,500.00p 209
28/02/2003 28,000.00p 28,000.00p 26,500.00p 28,000.00p 78
27/02/2003 29,500.00p 29,500.00p 29,000.00p 29,000.00p 164
26/02/2003 29,000.00p 29,000.00p 29,000.00p 29,000.00p 30
25/02/2003 30,000.00p 30,000.00p 29,500.00p 29,500.00p 32
24/02/2003 29,000.00p 30,500.00p 29,000.00p 30,500.00p 52
21/02/2003 29,000.00p 29,000.00p 28,000.00p 28,500.00p 339
20/02/2003 29,500.00p 29,500.00p 29,500.00p 29,500.00p 147
19/02/2003 28,500.00p 29,500.00p 28,500.00p 29,500.00p 258
18/02/2003 32,500.00p 32,500.00p 29,000.00p 30,500.00p 230
17/02/2003 33,000.00p 33,000.00p 33,000.00p 33,000.00p 155
14/02/2003 32,500.00p 32,500.00p 31,500.00p 32,000.00p 444
13/02/2003 32,500.00p 33,000.00p 32,500.00p 33,000.00p 27
12/02/2003 33,500.00p 33,500.00p 33,500.00p 33,500.00p 23
11/02/2003 33,500.00p 33,500.00p 33,500.00p 33,500.00p 181
10/02/2003 34,000.00p 34,500.00p 33,500.00p 33,500.00p 152
07/02/2003 33,000.00p 33,500.00p 33,000.00p 33,500.00p 263
06/02/2003 32,500.00p 32,500.00p 32,000.00p 32,500.00p 45
05/02/2003 33,000.00p 33,000.00p 33,000.00p 33,000.00p 180
04/02/2003 34,500.00p 34,500.00p 32,500.00p 33,000.00p 412
03/02/2003 35,500.00p 35,500.00p 34,500.00p 34,500.00p 301
31/01/2003 35,000.00p 35,000.00p 35,000.00p 35,000.00p 263
30/01/2003 34,500.00p 34,500.00p 34,000.00p 34,500.00p 616
29/01/2003 33,500.00p 33,500.00p 33,500.00p 33,500.00p 22
28/01/2003 34,500.00p 34,500.00p 34,000.00p 34,000.00p 31
27/01/2003 35,500.00p 35,500.00p 35,000.00p 35,000.00p 39
24/01/2003 34,500.00p 36,000.00p 34,500.00p 36,000.00p 324
23/01/2003 36,500.00p 36,500.00p 33,500.00p 35,000.00p 762
22/01/2003 34,000.00p 34,000.00p 34,000.00p 34,000.00p 71
21/01/2003 34,500.00p 34,500.00p 33,000.00p 34,000.00p 550
20/01/2003 34,500.00p 35,000.00p 34,500.00p 35,000.00p 359
17/01/2003 35,000.00p 35,000.00p 35,000.00p 35,000.00p 6
16/01/2003 35,000.00p 35,500.00p 34,000.00p 35,000.00p 541
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

*Close Price adjusted for both dividends and splits