Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
16/11/2000 167,000.00p 167,000.00p 167,000.00p 167,000.00p 89
15/11/2000 169,000.00p 169,000.00p 169,000.00p 169,000.00p 287
14/11/2000 167,000.00p 167,000.00p 167,000.00p 167,000.00p 196
13/11/2000 162,000.00p 162,000.00p 162,000.00p 162,000.00p 39
10/11/2000 161,000.00p 161,000.00p 161,000.00p 161,000.00p 245
09/11/2000 164,000.00p 164,000.00p 164,000.00p 164,000.00p 83
08/11/2000 171,000.00p 171,000.00p 171,000.00p 171,000.00p 117
07/11/2000 167,000.00p 167,000.00p 167,000.00p 167,000.00p 214
06/11/2000 170,000.00p 170,000.00p 170,000.00p 170,000.00p 62
03/11/2000 174,000.00p 174,000.00p 174,000.00p 174,000.00p 342
02/11/2000 165,000.00p 165,000.00p 165,000.00p 165,000.00p 320
01/11/2000 174,000.00p 174,000.00p 174,000.00p 174,000.00p 285
31/10/2000 172,000.00p 172,000.00p 172,000.00p 172,000.00p 93
30/10/2000 176,000.00p 176,000.00p 176,000.00p 176,000.00p 43
27/10/2000 176,000.00p 176,000.00p 176,000.00p 176,000.00p 46
26/10/2000 176,000.00p 176,000.00p 176,000.00p 176,000.00p 140
25/10/2000 180,000.00p 180,000.00p 180,000.00p 180,000.00p 214
24/10/2000 180,000.00p 180,000.00p 180,000.00p 180,000.00p 1762
23/10/2000 182,000.00p 182,000.00p 182,000.00p 182,000.00p 129
20/10/2000 192,000.00p 192,000.00p 192,000.00p 192,000.00p 191
19/10/2000 209,999.98p 209,999.98p 209,999.98p 209,999.98p 669
18/10/2000 202,000.00p 202,000.00p 202,000.00p 202,000.00p 167
17/10/2000 206,000.00p 206,000.00p 206,000.00p 206,000.00p 289
16/10/2000 216,000.02p 216,000.02p 216,000.02p 216,000.02p 103
13/10/2000 218,000.00p 218,000.00p 218,000.00p 218,000.00p 132
12/10/2000 226,000.00p 226,000.00p 226,000.00p 226,000.00p 48
11/10/2000 224,000.00p 224,000.00p 224,000.00p 224,000.00p 428
10/10/2000 232,000.00p 232,000.00p 232,000.00p 232,000.00p 45
09/10/2000 230,000.00p 230,000.00p 230,000.00p 230,000.00p 198
06/10/2000 242,000.00p 242,000.00p 242,000.00p 242,000.00p 41
05/10/2000 256,000.00p 256,000.00p 256,000.00p 256,000.00p 884
04/10/2000 264,000.00p 264,000.00p 264,000.00p 264,000.00p 395
03/10/2000 258,000.00p 258,000.00p 258,000.00p 258,000.00p 62
02/10/2000 260,000.00p 260,000.00p 260,000.00p 260,000.00p 99
29/09/2000 254,000.00p 254,000.00p 254,000.00p 254,000.00p 44
28/09/2000 254,000.00p 254,000.00p 254,000.00p 254,000.00p 59
27/09/2000 262,000.00p 262,000.00p 262,000.00p 262,000.00p 46
26/09/2000 266,000.00p 266,000.00p 266,000.00p 266,000.00p 19
25/09/2000 270,000.00p 270,000.00p 270,000.00p 270,000.00p 69
22/09/2000 258,000.00p 258,000.00p 258,000.00p 258,000.00p 99
21/09/2000 260,000.00p 260,000.00p 260,000.00p 260,000.00p 58
20/09/2000 268,000.00p 268,000.00p 268,000.00p 268,000.00p 151
19/09/2000 268,000.00p 268,000.00p 268,000.00p 268,000.00p 46
18/09/2000 268,000.00p 268,000.00p 268,000.00p 268,000.00p 76
15/09/2000 286,000.00p 286,000.00p 286,000.00p 286,000.00p 1010
14/09/2000 292,000.00p 292,000.00p 292,000.00p 292,000.00p 185
13/09/2000 290,000.00p 290,000.00p 290,000.00p 290,000.00p 131
12/09/2000 290,000.00p 290,000.00p 290,000.00p 290,000.00p 112

*Close Price adjusted for both dividends and splits