Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
10/04/2001 82,000.00p 82,000.00p 82,000.00p 82,000.00p 140
09/04/2001 82,000.00p 82,000.00p 82,000.00p 82,000.00p 1034
06/04/2001 86,000.00p 86,000.00p 86,000.00p 86,000.00p 710
05/04/2001 82,000.00p 82,000.00p 82,000.00p 82,000.00p 269
04/04/2001 79,000.00p 79,000.00p 79,000.00p 79,000.00p 115
03/04/2001 79,000.00p 79,000.00p 79,000.00p 79,000.00p 6574
02/04/2001 78,000.00p 78,000.00p 78,000.00p 78,000.00p 492
30/03/2001 78,000.00p 78,000.00p 78,000.00p 78,000.00p 132
29/03/2001 78,000.00p 78,000.00p 78,000.00p 78,000.00p 848
28/03/2001 78,000.00p 78,000.00p 78,000.00p 78,000.00p 139
27/03/2001 78,000.00p 78,000.00p 78,000.00p 78,000.00p 45
26/03/2001 79,000.00p 79,000.00p 79,000.00p 79,000.00p 717
23/03/2001 77,000.00p 77,000.00p 77,000.00p 77,000.00p 465
22/03/2001 77,000.00p 77,000.00p 77,000.00p 77,000.00p 344
21/03/2001 77,000.00p 77,000.00p 77,000.00p 77,000.00p 157
20/03/2001 77,000.00p 77,000.00p 77,000.00p 77,000.00p 96
19/03/2001 77,000.00p 77,000.00p 77,000.00p 77,000.00p 141
16/03/2001 78,000.00p 78,000.00p 78,000.00p 78,000.00p 138
15/03/2001 78,000.00p 78,000.00p 78,000.00p 78,000.00p 124
14/03/2001 79,000.00p 79,000.00p 79,000.00p 79,000.00p 308
13/03/2001 77,000.00p 77,000.00p 77,000.00p 77,000.00p 374
12/03/2001 79,000.00p 79,000.00p 79,000.00p 79,000.00p 98
09/03/2001 80,000.00p 80,000.00p 80,000.00p 80,000.00p 497
08/03/2001 80,000.00p 80,000.00p 80,000.00p 80,000.00p 3901
07/03/2001 84,000.00p 84,000.00p 84,000.00p 84,000.00p 489
06/03/2001 84,000.00p 84,000.00p 84,000.00p 84,000.00p 484
05/03/2001 84,000.00p 84,000.00p 84,000.00p 84,000.00p 102
02/03/2001 84,000.00p 84,000.00p 84,000.00p 84,000.00p 449
01/03/2001 84,000.00p 84,000.00p 84,000.00p 84,000.00p 70
28/02/2001 88,000.00p 88,000.00p 88,000.00p 88,000.00p 34
27/02/2001 88,000.00p 88,000.00p 88,000.00p 88,000.00p 162
26/02/2001 88,000.00p 88,000.00p 88,000.00p 88,000.00p 103
23/02/2001 92,000.00p 92,000.00p 92,000.00p 92,000.00p 39
22/02/2001 92,000.00p 92,000.00p 92,000.00p 92,000.00p 187
21/02/2001 96,000.00p 96,000.00p 96,000.00p 96,000.00p 392
20/02/2001 100,000.00p 100,000.00p 100,000.00p 100,000.00p 227
19/02/2001 103,999.99p 103,999.99p 103,999.99p 103,999.99p 63
16/02/2001 102,000.00p 102,000.00p 102,000.00p 102,000.00p 232
15/02/2001 101,000.00p 101,000.00p 101,000.00p 101,000.00p 33
14/02/2001 103,999.99p 103,999.99p 103,999.99p 103,999.99p 1641
13/02/2001 111,000.00p 111,000.00p 111,000.00p 111,000.00p 904
12/02/2001 111,000.00p 111,000.00p 111,000.00p 111,000.00p 1846
09/02/2001 114,000.00p 114,000.00p 114,000.00p 114,000.00p 44
08/02/2001 115,000.00p 115,000.00p 115,000.00p 115,000.00p 1038
07/02/2001 115,000.00p 115,000.00p 115,000.00p 115,000.00p 1393
06/02/2001 116,000.00p 116,000.00p 116,000.00p 116,000.00p 166
05/02/2001 116,000.00p 116,000.00p 116,000.00p 116,000.00p 249
02/02/2001 116,000.00p 116,000.00p 116,000.00p 116,000.00p 855
01/02/2001 114,000.00p 114,000.00p 114,000.00p 114,000.00p 187
31/01/2001 114,000.00p 114,000.00p 114,000.00p 114,000.00p 46
30/01/2001 114,000.00p 114,000.00p 114,000.00p 114,000.00p 140
29/01/2001 115,000.00p 115,000.00p 115,000.00p 115,000.00p 693
26/01/2001 116,000.00p 116,000.00p 116,000.00p 116,000.00p 168
25/01/2001 116,999.99p 116,999.99p 116,999.99p 116,999.99p 278
24/01/2001 116,000.00p 116,000.00p 116,000.00p 116,000.00p 67
23/01/2001 116,000.00p 116,000.00p 116,000.00p 116,000.00p 180
22/01/2001 116,000.00p 116,000.00p 116,000.00p 116,000.00p 75
19/01/2001 115,000.00p 115,000.00p 115,000.00p 115,000.00p 269
18/01/2001 114,000.00p 114,000.00p 114,000.00p 114,000.00p 194
17/01/2001 114,000.00p 114,000.00p 114,000.00p 114,000.00p 195
16/01/2001 113,000.00p 113,000.00p 113,000.00p 113,000.00p 248
15/01/2001 116,000.00p 116,000.00p 116,000.00p 116,000.00p 141
12/01/2001 115,000.00p 115,000.00p 115,000.00p 115,000.00p 40
11/01/2001 115,000.00p 115,000.00p 115,000.00p 115,000.00p 94
10/01/2001 114,000.00p 114,000.00p 114,000.00p 114,000.00p 414
09/01/2001 117,999.99p 117,999.99p 117,999.99p 117,999.99p 189
08/01/2001 119,000.01p 119,000.01p 119,000.01p 119,000.01p 550
05/01/2001 122,000.00p 122,000.00p 122,000.00p 122,000.00p 334
04/01/2001 124,000.00p 124,000.00p 124,000.00p 124,000.00p 341
03/01/2001 114,000.00p 114,000.00p 114,000.00p 114,000.00p 59
02/01/2001 116,999.99p 116,999.99p 116,999.99p 116,999.99p 674
29/12/2000 107,000.01p 107,000.01p 107,000.01p 107,000.01p 102
28/12/2000 104,999.99p 104,999.99p 104,999.99p 104,999.99p 218
27/12/2000 111,000.00p 111,000.00p 111,000.00p 111,000.00p 226
22/12/2000 109,000.00p 109,000.00p 109,000.00p 109,000.00p 209
21/12/2000 108,000.01p 108,000.01p 108,000.01p 108,000.01p 1031
20/12/2000 110,000.00p 110,000.00p 110,000.00p 110,000.00p 3350
19/12/2000 115,000.00p 115,000.00p 115,000.00p 115,000.00p 100
18/12/2000 115,000.00p 115,000.00p 115,000.00p 115,000.00p 318
15/12/2000 120,000.01p 120,000.01p 120,000.01p 120,000.01p 431
14/12/2000 127,000.00p 127,000.00p 127,000.00p 127,000.00p 466
13/12/2000 130,000.00p 130,000.00p 130,000.00p 130,000.00p 254
12/12/2000 130,000.00p 130,000.00p 130,000.00p 130,000.00p 415
11/12/2000 132,000.00p 132,000.00p 132,000.00p 132,000.00p 170
08/12/2000 128,000.00p 128,000.00p 128,000.00p 128,000.00p 591
07/12/2000 128,000.00p 128,000.00p 128,000.00p 128,000.00p 1962
06/12/2000 130,000.00p 130,000.00p 130,000.00p 130,000.00p 1056
05/12/2000 126,000.00p 126,000.00p 126,000.00p 126,000.00p 1293
04/12/2000 126,000.00p 126,000.00p 126,000.00p 126,000.00p 43
01/12/2000 138,000.00p 138,000.00p 138,000.00p 138,000.00p 583
30/11/2000 140,000.00p 140,000.00p 140,000.00p 140,000.00p 682
29/11/2000 140,000.00p 140,000.00p 140,000.00p 140,000.00p 843
28/11/2000 142,000.00p 142,000.00p 142,000.00p 142,000.00p 213
27/11/2000 152,000.00p 152,000.00p 152,000.00p 152,000.00p 475
24/11/2000 134,000.00p 134,000.00p 134,000.00p 134,000.00p 250
23/11/2000 136,000.00p 136,000.00p 136,000.00p 136,000.00p 155
22/11/2000 138,000.00p 138,000.00p 138,000.00p 138,000.00p 599
21/11/2000 152,000.00p 152,000.00p 152,000.00p 152,000.00p 168
20/11/2000 155,000.00p 155,000.00p 155,000.00p 155,000.00p 128
17/11/2000 166,000.00p 166,000.00p 166,000.00p 166,000.00p 196

*Close Price adjusted for both dividends and splits