Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits