Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
11/09/2000 292,000.00p 292,000.00p 292,000.00p 292,000.00p 188
07/09/2000 290,000.00p 290,000.00p 290,000.00p 290,000.00p 92
06/09/2000 292,000.00p 292,000.00p 292,000.00p 292,000.00p 565
05/09/2000 294,000.00p 294,000.00p 294,000.00p 294,000.00p 326
04/09/2000 306,000.00p 306,000.00p 306,000.00p 306,000.00p 291
01/09/2000 292,000.00p 292,000.00p 292,000.00p 292,000.00p 641
31/08/2000 286,000.00p 286,000.00p 286,000.00p 286,000.00p 417
30/08/2000 256,000.00p 256,000.00p 256,000.00p 256,000.00p 93
29/08/2000 244,000.00p 244,000.00p 244,000.00p 244,000.00p 309
25/08/2000 232,000.00p 232,000.00p 232,000.00p 232,000.00p 216
24/08/2000 230,000.00p 230,000.00p 230,000.00p 230,000.00p 57
23/08/2000 233,999.98p 233,999.98p 233,999.98p 233,999.98p 342
22/08/2000 240,000.02p 240,000.02p 240,000.02p 240,000.02p 456
21/08/2000 246,000.00p 246,000.00p 246,000.00p 246,000.00p 935
18/08/2000 248,000.00p 248,000.00p 248,000.00p 248,000.00p 23
17/08/2000 244,000.00p 244,000.00p 244,000.00p 244,000.00p 41
16/08/2000 242,000.00p 242,000.00p 242,000.00p 242,000.00p 16
15/08/2000 242,000.00p 242,000.00p 242,000.00p 242,000.00p 241
14/08/2000 248,000.00p 248,000.00p 248,000.00p 248,000.00p 272
11/08/2000 240,000.02p 240,000.02p 240,000.02p 240,000.02p 60
10/08/2000 246,000.00p 246,000.00p 246,000.00p 246,000.00p 154
09/08/2000 246,000.00p 246,000.00p 246,000.00p 246,000.00p 22
08/08/2000 246,000.00p 246,000.00p 246,000.00p 246,000.00p 413
07/08/2000 246,000.00p 246,000.00p 246,000.00p 246,000.00p 163
04/08/2000 246,000.00p 246,000.00p 246,000.00p 246,000.00p 158
03/08/2000 244,000.00p 244,000.00p 244,000.00p 244,000.00p 196
02/08/2000 246,000.00p 246,000.00p 246,000.00p 246,000.00p 340
01/08/2000 250,000.00p 250,000.00p 250,000.00p 250,000.00p 359
31/07/2000 254,000.00p 254,000.00p 254,000.00p 254,000.00p 224
28/07/2000 258,000.00p 258,000.00p 258,000.00p 258,000.00p 1879
27/07/2000 264,000.00p 264,000.00p 264,000.00p 264,000.00p 108
26/07/2000 264,000.00p 264,000.00p 264,000.00p 264,000.00p 146
25/07/2000 264,000.00p 264,000.00p 264,000.00p 264,000.00p 156
24/07/2000 262,000.00p 262,000.00p 262,000.00p 262,000.00p 526
21/07/2000 248,000.00p 248,000.00p 248,000.00p 248,000.00p 221
20/07/2000 248,000.00p 248,000.00p 248,000.00p 248,000.00p 604
19/07/2000 244,000.00p 244,000.00p 244,000.00p 244,000.00p 479
18/07/2000 233,999.98p 233,999.98p 233,999.98p 233,999.98p 382
17/07/2000 220,000.00p 220,000.00p 220,000.00p 220,000.00p 97
14/07/2000 216,000.02p 216,000.02p 216,000.02p 216,000.02p 64
13/07/2000 211,999.98p 211,999.98p 211,999.98p 211,999.98p 100
12/07/2000 224,000.00p 224,000.00p 224,000.00p 224,000.00p 381
11/07/2000 226,000.00p 226,000.00p 226,000.00p 226,000.00p 60
10/07/2000 228,000.00p 228,000.00p 228,000.00p 228,000.00p 339
07/07/2000 238,000.02p 238,000.02p 238,000.02p 238,000.02p 380
06/07/2000 260,000.00p 260,000.00p 260,000.00p 260,000.00p 239
05/07/2000 233,999.98p 233,999.98p 233,999.98p 233,999.98p 392
04/07/2000 220,000.00p 220,000.00p 220,000.00p 220,000.00p 177
03/07/2000 200,000.00p 200,000.00p 200,000.00p 200,000.00p 21
30/06/2000 200,000.00p 200,000.00p 200,000.00p 200,000.00p 22
29/06/2000 200,000.00p 200,000.00p 200,000.00p 200,000.00p 23
28/06/2000 198,000.00p 198,000.00p 198,000.00p 198,000.00p 55
27/06/2000 208,000.00p 208,000.00p 208,000.00p 208,000.00p 30
26/06/2000 209,999.98p 209,999.98p 209,999.98p 209,999.98p 36
23/06/2000 216,000.02p 216,000.02p 216,000.02p 216,000.02p 26
22/06/2000 218,000.00p 218,000.00p 218,000.00p 218,000.00p 37
21/06/2000 220,000.00p 220,000.00p 220,000.00p 220,000.00p 41
20/06/2000 220,000.00p 220,000.00p 220,000.00p 220,000.00p 117
19/06/2000 218,000.00p 218,000.00p 218,000.00p 218,000.00p 923
16/06/2000 220,000.00p 220,000.00p 220,000.00p 220,000.00p 410
15/06/2000 220,000.00p 220,000.00p 220,000.00p 220,000.00p 560
14/06/2000 220,000.00p 220,000.00p 220,000.00p 220,000.00p 94
13/06/2000 220,000.00p 220,000.00p 220,000.00p 220,000.00p 68
12/06/2000 216,000.02p 216,000.02p 216,000.02p 216,000.02p 51
09/06/2000 220,000.00p 220,000.00p 220,000.00p 220,000.00p 32
08/06/2000 220,000.00p 220,000.00p 220,000.00p 220,000.00p 31
07/06/2000 220,000.00p 220,000.00p 220,000.00p 220,000.00p 6
06/06/2000 220,000.00p 220,000.00p 220,000.00p 220,000.00p 62
05/06/2000 224,000.00p 224,000.00p 224,000.00p 224,000.00p 117
31/05/2000 224,000.00p 224,000.00p 224,000.00p 224,000.00p 403
26/05/2000 214,000.02p 214,000.02p 214,000.02p 214,000.02p 259
25/05/2000 240,000.02p 240,000.02p 240,000.02p 240,000.02p 0
24/05/2000 226,000.00p 226,000.00p 226,000.00p 226,000.00p 6
23/05/2000 226,000.00p 226,000.00p 226,000.00p 226,000.00p 124
22/05/2000 182,000.00p 182,000.00p 182,000.00p 182,000.00p 0
19/05/2000 208,000.00p 208,000.00p 208,000.00p 208,000.00p 266
18/05/2000 216,000.02p 216,000.02p 216,000.02p 216,000.02p 81
17/05/2000 244,000.00p 244,000.00p 244,000.00p 244,000.00p 15
16/05/2000 260,000.00p 260,000.00p 260,000.00p 260,000.00p 0
15/05/2000 260,000.00p 260,000.00p 260,000.00p 260,000.00p 12
12/05/2000 260,000.00p 260,000.00p 260,000.00p 260,000.00p 0
11/05/2000 256,000.00p 256,000.00p 256,000.00p 256,000.00p 3
10/05/2000 272,000.00p 272,000.00p 272,000.00p 272,000.00p 0
09/05/2000 280,000.00p 280,000.00p 280,000.00p 280,000.00p 6
08/05/2000 280,000.00p 280,000.00p 280,000.00p 280,000.00p 0
05/05/2000 280,000.00p 280,000.00p 280,000.00p 280,000.00p 44
04/05/2000 270,000.00p 270,000.00p 270,000.00p 270,000.00p 0
03/05/2000 262,000.00p 262,000.00p 262,000.00p 262,000.00p 23
02/05/2000 278,000.00p 278,000.00p 278,000.00p 278,000.00p 100
28/04/2000 260,000.00p 260,000.00p 260,000.00p 260,000.00p 0
27/04/2000 276,000.00p 276,000.00p 276,000.00p 276,000.00p 0
26/04/2000 290,000.00p 290,000.00p 290,000.00p 290,000.00p 238
25/04/2000 280,000.00p 280,000.00p 280,000.00p 280,000.00p 0
20/04/2000 302,000.00p 302,000.00p 302,000.00p 302,000.00p 0
19/04/2000 316,000.00p 316,000.00p 316,000.00p 316,000.00p 0
18/04/2000 310,000.00p 310,000.00p 310,000.00p 310,000.00p 0
17/04/2000 284,000.00p 284,000.00p 284,000.00p 284,000.00p 6
14/04/2000 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
13/04/2000 330,000.00p 330,000.00p 330,000.00p 330,000.00p 0
12/04/2000 342,000.00p 342,000.00p 342,000.00p 342,000.00p 2
11/04/2000 360,000.00p 360,000.00p 360,000.00p 360,000.00p 6
10/04/2000 380,000.00p 380,000.00p 380,000.00p 380,000.00p 28
07/04/2000 394,000.00p 394,000.00p 394,000.00p 394,000.00p 70
06/04/2000 332,000.00p 332,000.00p 332,000.00p 332,000.00p 38
05/04/2000 314,000.00p 314,000.00p 314,000.00p 314,000.00p 8
04/04/2000 320,000.00p 320,000.00p 320,000.00p 320,000.00p 4
03/04/2000 400,000.00p 400,000.00p 400,000.00p 400,000.00p 0
31/03/2000 428,000.05p 428,000.05p 428,000.05p 428,000.05p 7
30/03/2000 454,000.00p 454,000.00p 454,000.00p 454,000.00p 12
29/03/2000 506,000.00p 506,000.00p 506,000.00p 506,000.00p 0
28/03/2000 510,000.00p 510,000.00p 510,000.00p 510,000.00p 0
27/03/2000 542,000.00p 542,000.00p 542,000.00p 542,000.00p 12
24/03/2000 546,000.00p 546,000.00p 546,000.00p 546,000.00p 0
23/03/2000 522,000.00p 522,000.00p 522,000.00p 522,000.00p 0
22/03/2000 562,000.00p 562,000.00p 562,000.00p 562,000.00p 12
21/03/2000 556,000.00p 556,000.00p 556,000.00p 556,000.00p 6
20/03/2000 598,000.00p 598,000.00p 598,000.00p 598,000.00p 0
17/03/2000 554,000.00p 554,000.00p 554,000.00p 554,000.00p 5
16/03/2000 538,000.00p 538,000.00p 538,000.00p 538,000.00p 15
15/03/2000 582,000.00p 582,000.00p 582,000.00p 582,000.00p 0
14/03/2000 660,000.00p 660,000.00p 660,000.00p 660,000.00p 208
13/03/2000 660,000.00p 660,000.00p 660,000.00p 660,000.00p 0
10/03/2000 670,000.00p 670,000.00p 670,000.00p 670,000.00p 9
09/03/2000 660,000.00p 660,000.00p 660,000.00p 660,000.00p 41
08/03/2000 650,000.00p 650,000.00p 650,000.00p 650,000.00p 0
07/03/2000 666,000.00p 666,000.00p 666,000.00p 666,000.00p 24
06/03/2000 666,000.00p 666,000.00p 666,000.00p 666,000.00p 6
03/03/2000 668,000.00p 668,000.00p 668,000.00p 668,000.00p 319147
02/03/2000 614,000.00p 614,000.00p 614,000.00p 614,000.00p 0
01/03/2000 554,000.00p 554,000.00p 554,000.00p 554,000.00p 0
29/02/2000 588,000.00p 588,000.00p 588,000.00p 588,000.00p 0
28/02/2000 578,000.00p 578,000.00p 578,000.00p 578,000.00p 12
25/02/2000 564,000.00p 564,000.00p 564,000.00p 564,000.00p 0
24/02/2000 566,000.00p 566,000.00p 566,000.00p 566,000.00p 0
23/02/2000 572,000.00p 572,000.00p 572,000.00p 572,000.00p 0
22/02/2000 572,000.00p 572,000.00p 572,000.00p 572,000.00p 0
21/02/2000 576,000.00p 576,000.00p 576,000.00p 576,000.00p 44
18/02/2000 584,000.00p 584,000.00p 584,000.00p 584,000.00p 31
17/02/2000 570,000.00p 570,000.00p 570,000.00p 570,000.00p 0
16/02/2000 518,000.00p 518,000.00p 518,000.00p 518,000.00p 25
15/02/2000 530,000.00p 530,000.00p 530,000.00p 530,000.00p 0
14/02/2000 556,000.00p 556,000.00p 556,000.00p 556,000.00p 81
11/02/2000 534,000.00p 534,000.00p 534,000.00p 534,000.00p 0
10/02/2000 502,000.00p 502,000.00p 502,000.00p 502,000.00p 0
09/02/2000 530,000.00p 530,000.00p 530,000.00p 530,000.00p 0
08/02/2000 540,000.00p 540,000.00p 540,000.00p 540,000.00p 0
07/02/2000 550,000.00p 550,000.00p 550,000.00p 550,000.00p 2
04/02/2000 594,000.00p 594,000.00p 594,000.00p 594,000.00p 5
03/02/2000 624,000.00p 624,000.00p 624,000.00p 624,000.00p 31
02/02/2000 570,000.00p 570,000.00p 570,000.00p 570,000.00p 0
01/02/2000 566,000.00p 566,000.00p 566,000.00p 566,000.00p 12
31/01/2000 570,000.00p 570,000.00p 570,000.00p 570,000.00p 0
28/01/2000 596,000.00p 596,000.00p 596,000.00p 596,000.00p 7

*Close Price adjusted for both dividends and splits