Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
03/04/2002 40,000.00p 40,000.00p 40,000.00p 40,000.00p 50
02/04/2002 40,000.00p 40,000.00p 40,000.00p 40,000.00p 232
01/04/2002 40,000.00p 40,000.00p 40,000.00p 40,000.00p 0
29/03/2002 40,000.00p 40,000.00p 40,000.00p 40,000.00p 0
28/03/2002 40,000.00p 40,000.00p 40,000.00p 40,000.00p 853
27/03/2002 41,000.00p 41,000.00p 41,000.00p 41,000.00p 77
26/03/2002 41,000.00p 41,000.00p 41,000.00p 41,000.00p 305
25/03/2002 41,000.00p 41,000.00p 41,000.00p 41,000.00p 34
22/03/2002 41,000.00p 41,000.00p 41,000.00p 41,000.00p 116
21/03/2002 41,000.00p 41,000.00p 41,000.00p 41,000.00p 21
20/03/2002 41,000.00p 41,000.00p 41,000.00p 41,000.00p 427
19/03/2002 41,000.00p 41,000.00p 41,000.00p 41,000.00p 176
18/03/2002 42,000.00p 42,000.00p 42,000.00p 42,000.00p 978
15/03/2002 43,000.00p 43,000.00p 43,000.00p 43,000.00p 203
14/03/2002 45,000.00p 45,000.00p 45,000.00p 45,000.00p 600
13/03/2002 47,000.00p 47,000.00p 47,000.00p 47,000.00p 31
12/03/2002 47,000.00p 47,000.00p 47,000.00p 47,000.00p 68
11/03/2002 47,000.00p 47,000.00p 47,000.00p 47,000.00p 38
08/03/2002 47,000.00p 47,000.00p 47,000.00p 47,000.00p 99
07/03/2002 47,000.00p 47,000.00p 47,000.00p 47,000.00p 52
06/03/2002 47,000.00p 47,000.00p 47,000.00p 47,000.00p 4875
05/03/2002 47,000.00p 47,000.00p 47,000.00p 47,000.00p 454
04/03/2002 47,000.00p 47,000.00p 47,000.00p 47,000.00p 229
01/03/2002 46,000.00p 46,000.00p 46,000.00p 46,000.00p 199
28/02/2002 47,000.00p 47,000.00p 47,000.00p 47,000.00p 301
27/02/2002 47,000.00p 47,000.00p 47,000.00p 47,000.00p 281
26/02/2002 47,000.00p 47,000.00p 47,000.00p 47,000.00p 152
25/02/2002 47,000.00p 47,000.00p 47,000.00p 47,000.00p 548
22/02/2002 49,000.00p 49,000.00p 49,000.00p 49,000.00p 273
21/02/2002 49,000.00p 49,000.00p 49,000.00p 49,000.00p 198
20/02/2002 50,000.00p 50,000.00p 50,000.00p 50,000.00p 177
19/02/2002 50,000.00p 50,000.00p 50,000.00p 50,000.00p 135
18/02/2002 50,000.00p 50,000.00p 50,000.00p 50,000.00p 175
15/02/2002 51,000.00p 51,000.00p 51,000.00p 51,000.00p 20
14/02/2002 50,000.00p 50,000.00p 50,000.00p 50,000.00p 372
13/02/2002 51,000.00p 51,000.00p 51,000.00p 51,000.00p 102
12/02/2002 52,000.00p 52,000.00p 52,000.00p 52,000.00p 53
11/02/2002 52,000.00p 52,000.00p 52,000.00p 52,000.00p 70
08/02/2002 52,000.00p 52,000.00p 52,000.00p 52,000.00p 288
07/02/2002 50,000.00p 50,000.00p 50,000.00p 50,000.00p 150
06/02/2002 51,000.00p 51,000.00p 51,000.00p 51,000.00p 95
05/02/2002 52,000.00p 52,000.00p 52,000.00p 52,000.00p 121
04/02/2002 52,000.00p 52,000.00p 52,000.00p 52,000.00p 324
01/02/2002 50,000.00p 50,000.00p 50,000.00p 50,000.00p 275
31/01/2002 50,000.00p 50,000.00p 50,000.00p 50,000.00p 326
30/01/2002 51,000.00p 51,000.00p 51,000.00p 51,000.00p 84
29/01/2002 52,000.00p 52,000.00p 52,000.00p 52,000.00p 505
28/01/2002 52,000.00p 52,000.00p 52,000.00p 52,000.00p 237
25/01/2002 52,000.00p 52,000.00p 52,000.00p 52,000.00p 416
24/01/2002 50,000.00p 50,000.00p 50,000.00p 50,000.00p 357
23/01/2002 50,000.00p 50,000.00p 50,000.00p 50,000.00p 158
22/01/2002 50,000.00p 50,000.00p 50,000.00p 50,000.00p 105
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

*Close Price adjusted for both dividends and splits