Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Rotala (ROL) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/01/2017 | 48.00p | 50.00p | 47.32p | 48.50p | 2216 |
| 03/01/2017 | 48.00p | 48.00p | 47.32p | 48.00p | 11000 |
| 30/12/2016 | 48.00p | 50.00p | 48.00p | 48.00p | 63 |
| 29/12/2016 | 47.00p | 48.00p | 47.00p | 48.00p | 118 |
| 28/12/2016 | 47.00p | 48.00p | 46.60p | 47.00p | 34939 |
| 23/12/2016 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 22/12/2016 | 46.00p | 47.00p | 46.00p | 47.00p | 47944 |
| 21/12/2016 | 45.50p | 47.00p | 45.50p | 46.00p | 16000 |
| 20/12/2016 | 45.00p | 46.70p | 43.00p | 45.50p | 92245 |
| 19/12/2016 | 45.50p | 46.63p | 44.00p | 45.00p | 77252 |
| 16/12/2016 | 48.00p | 48.00p | 45.00p | 46.00p | 40710 |
| 15/12/2016 | 48.00p | 48.00p | 48.00p | 48.00p | 42 |
| 14/12/2016 | 48.50p | 48.50p | 48.00p | 48.00p | 4000 |
| 13/12/2016 | 48.50p | 48.75p | 48.50p | 48.50p | 25 |
| 12/12/2016 | 49.50p | 49.50p | 48.50p | 48.50p | 12064 |
| 09/12/2016 | 49.50p | 49.50p | 49.43p | 49.50p | 10176 |
| 08/12/2016 | 49.50p | 49.50p | 49.00p | 49.50p | 22450 |
| 07/12/2016 | 52.00p | 52.40p | 48.00p | 49.50p | 96922 |
| 06/12/2016 | 52.00p | 52.50p | 52.00p | 52.00p | 7400 |
| 05/12/2016 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 02/12/2016 | 52.00p | 52.00p | 50.00p | 52.00p | 3918 |
| 01/12/2016 | 52.50p | 52.50p | 52.00p | 52.00p | 0 |
| 30/11/2016 | 52.50p | 52.50p | 51.00p | 52.50p | 13500 |
| 29/11/2016 | 53.50p | 53.50p | 51.00p | 52.50p | 36097 |
| 28/11/2016 | 53.50p | 54.04p | 53.50p | 53.50p | 5000 |
| 25/11/2016 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 24/11/2016 | 53.50p | 54.00p | 53.50p | 53.50p | 0 |
| 23/11/2016 | 54.00p | 54.40p | 53.00p | 54.00p | 18838 |
| 22/11/2016 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 21/11/2016 | 54.00p | 54.00p | 53.04p | 54.00p | 2000 |
| 18/11/2016 | 54.00p | 54.50p | 54.00p | 54.00p | 0 |
| 17/11/2016 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 16/11/2016 | 54.00p | 54.40p | 54.00p | 54.00p | 10000 |
| 15/11/2016 | 54.00p | 54.40p | 54.00p | 54.00p | 10000 |
| 14/11/2016 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 11/11/2016 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 10/11/2016 | 54.00p | 54.40p | 54.00p | 54.00p | 2100 |
| 09/11/2016 | 55.50p | 55.50p | 54.00p | 54.50p | 13490 |
| 08/11/2016 | 57.00p | 57.50p | 56.50p | 56.50p | 5432 |
| 07/11/2016 | 57.00p | 57.02p | 57.00p | 57.00p | 273 |
| 04/11/2016 | 57.00p | 57.40p | 57.00p | 57.00p | 1200 |
| 03/11/2016 | 57.00p | 57.40p | 57.00p | 57.00p | 20000 |
| 02/11/2016 | 58.50p | 58.99p | 58.50p | 58.50p | 7500 |
| 01/11/2016 | 59.00p | 59.00p | 57.00p | 58.50p | 25000 |
| 31/10/2016 | 60.00p | 60.00p | 59.00p | 59.00p | 8000 |
| 28/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 27/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 26/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 25/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 24/10/2016 | 60.00p | 60.80p | 60.00p | 60.00p | 16792 |
| 21/10/2016 | 60.00p | 60.00p | 59.10p | 60.00p | 5075 |
| 20/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 19/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 31419 |
| 17/10/2016 | 60.00p | 61.00p | 59.25p | 60.00p | 34516 |
| 14/10/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 13/10/2016 | 60.50p | 61.25p | 60.00p | 60.00p | 32000 |
| 12/10/2016 | 61.00p | 61.98p | 60.50p | 60.50p | 5000 |
| 11/10/2016 | 62.50p | 62.50p | 61.00p | 61.00p | 3549 |
| 10/10/2016 | 63.00p | 63.00p | 61.15p | 62.50p | 14950 |
| 07/10/2016 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 06/10/2016 | 63.00p | 63.50p | 63.00p | 63.00p | 1500 |
| 05/10/2016 | 64.00p | 64.00p | 62.00p | 63.00p | 10000 |
| 04/10/2016 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 03/10/2016 | 64.00p | 64.00p | 63.00p | 64.00p | 7200 |
| 30/09/2016 | 64.00p | 64.00p | 63.00p | 64.00p | 5842 |
| 29/09/2016 | 64.00p | 65.00p | 64.00p | 64.00p | 1200 |
| 28/09/2016 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 27/09/2016 | 64.50p | 64.50p | 63.00p | 64.00p | 89150 |
| 26/09/2016 | 64.50p | 65.25p | 63.48p | 64.50p | 12023 |
| 23/09/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 22/09/2016 | 64.50p | 64.50p | 63.50p | 64.50p | 5883 |
| 21/09/2016 | 64.50p | 64.50p | 63.75p | 64.50p | 14516 |
| 20/09/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 19/09/2016 | 64.50p | 65.55p | 64.50p | 64.50p | 5000 |
| 16/09/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 15/09/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 14/09/2016 | 64.00p | 65.36p | 64.00p | 64.50p | 158901 |
| 13/09/2016 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 12/09/2016 | 64.00p | 64.96p | 64.00p | 64.00p | 5000 |
| 09/09/2016 | 64.00p | 64.25p | 64.00p | 64.00p | 8335 |
| 08/09/2016 | 64.50p | 64.50p | 64.00p | 64.00p | 0 |
| 07/09/2016 | 64.50p | 65.00p | 64.50p | 64.50p | 0 |
| 06/09/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 05/09/2016 | 65.00p | 65.00p | 64.80p | 65.00p | 1523 |
| 02/09/2016 | 65.00p | 65.00p | 64.42p | 65.00p | 2055 |
| 01/09/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 31/08/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 30/08/2016 | 65.00p | 65.00p | 64.80p | 65.00p | 3000 |
| 26/08/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 25/08/2016 | 65.00p | 65.00p | 64.00p | 65.00p | 31480 |
| 24/08/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 23/08/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 22/08/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 19/08/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 18/08/2016 | 64.75p | 65.00p | 64.75p | 65.00p | 0 |
| 17/08/2016 | 64.75p | 65.20p | 64.00p | 64.75p | 753 |
| 16/08/2016 | 65.50p | 65.50p | 63.88p | 64.75p | 26000 |
| 15/08/2016 | 66.00p | 66.00p | 65.10p | 65.50p | 30000 |
| 12/08/2016 | 62.50p | 66.75p | 62.50p | 66.00p | 166143 |
| 11/08/2016 | 61.00p | 64.00p | 61.00p | 62.50p | 50000 |
| 10/08/2016 | 60.75p | 61.90p | 60.75p | 61.00p | 55000 |
| 09/08/2016 | 60.75p | 60.75p | 60.75p | 60.75p | 0 |
| 08/08/2016 | 60.75p | 60.75p | 60.75p | 60.75p | 0 |
| 05/08/2016 | 60.75p | 60.75p | 60.37p | 60.75p | 12314 |
| 04/08/2016 | 60.75p | 60.75p | 60.75p | 60.75p | 0 |
| 03/08/2016 | 60.75p | 60.75p | 60.75p | 60.75p | 275700 |
| 02/08/2016 | 60.75p | 60.75p | 60.75p | 60.75p | 0 |
| 01/08/2016 | 60.75p | 60.75p | 60.75p | 60.75p | 0 |
| 29/07/2016 | 60.75p | 60.75p | 60.75p | 60.75p | 5640 |
| 28/07/2016 | 60.75p | 60.75p | 60.75p | 60.75p | 0 |
| 27/07/2016 | 60.75p | 60.75p | 59.50p | 60.75p | 1500 |
| 26/07/2016 | 60.75p | 60.75p | 59.50p | 60.75p | 7028 |
| 25/07/2016 | 60.75p | 60.75p | 59.50p | 60.75p | 5000 |
| 22/07/2016 | 60.75p | 60.75p | 59.50p | 60.75p | 6286 |
| 21/07/2016 | 60.75p | 60.75p | 60.75p | 60.75p | 0 |
| 20/07/2016 | 60.75p | 60.75p | 60.75p | 60.75p | 0 |
| 19/07/2016 | 60.75p | 60.75p | 59.50p | 60.75p | 1450 |
| 18/07/2016 | 60.75p | 60.75p | 60.75p | 60.75p | 0 |
| 15/07/2016 | 60.75p | 60.75p | 59.50p | 60.75p | 3880 |
| 14/07/2016 | 60.75p | 60.75p | 60.75p | 60.75p | 0 |
| 13/07/2016 | 60.75p | 60.75p | 60.75p | 60.75p | 0 |
| 12/07/2016 | 60.75p | 60.75p | 59.50p | 60.75p | 5000 |
| 11/07/2016 | 61.00p | 61.00p | 60.00p | 60.75p | 9000 |
| 08/07/2016 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 07/07/2016 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 06/07/2016 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 05/07/2016 | 60.50p | 61.00p | 60.00p | 61.00p | 74487 |
| 04/07/2016 | 60.00p | 61.00p | 60.00p | 60.50p | 26622 |
| 01/07/2016 | 61.00p | 61.00p | 58.50p | 60.00p | 30817 |
| 30/06/2016 | 61.00p | 61.00p | 60.00p | 61.00p | 30 |
| 29/06/2016 | 61.50p | 61.50p | 60.00p | 61.00p | 58500 |
| 28/06/2016 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 27/06/2016 | 61.50p | 61.50p | 61.23p | 61.50p | 14 |
| 24/06/2016 | 61.50p | 61.50p | 61.25p | 61.50p | 40710 |
| 23/06/2016 | 63.50p | 63.50p | 62.00p | 62.50p | 12603 |
| 22/06/2016 | 63.50p | 63.50p | 62.90p | 63.50p | 3165 |
| 21/06/2016 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 20/06/2016 | 63.50p | 63.50p | 62.00p | 63.50p | 8235 |
| 17/06/2016 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 16/06/2016 | 63.50p | 63.50p | 62.00p | 63.50p | 11500 |
| 15/06/2016 | 63.50p | 63.50p | 61.69p | 63.50p | 3293632 |
| 14/06/2016 | 64.00p | 64.00p | 61.50p | 63.50p | 57328 |
| 13/06/2016 | 65.00p | 65.00p | 64.00p | 64.00p | 37239 |
| 10/06/2016 | 63.50p | 65.40p | 63.00p | 65.00p | 88501 |
| 09/06/2016 | 63.50p | 63.50p | 62.00p | 63.50p | 23700 |
| 08/06/2016 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 07/06/2016 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 06/06/2016 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 03/06/2016 | 63.50p | 63.50p | 63.00p | 63.50p | 567 |
| 02/06/2016 | 63.50p | 63.50p | 62.00p | 63.50p | 5218 |
| 01/06/2016 | 63.50p | 63.50p | 62.00p | 63.50p | 5523 |
| 31/05/2016 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 27/05/2016 | 63.50p | 63.50p | 62.00p | 63.50p | 24180 |
| 26/05/2016 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 25/05/2016 | 64.50p | 64.50p | 62.00p | 63.50p | 12500 |
| 24/05/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 23/05/2016 | 65.00p | 65.00p | 63.00p | 64.50p | 87656 |
| 20/05/2016 | 65.00p | 65.00p | 64.00p | 65.00p | 678 |
| 19/05/2016 | 65.50p | 65.50p | 64.00p | 65.00p | 105392 |
| 18/05/2016 | 66.00p | 66.00p | 65.00p | 65.50p | 12262 |
| 17/05/2016 | 68.50p | 68.50p | 66.00p | 66.00p | 25968 |
| 16/05/2016 | 71.00p | 71.00p | 68.50p | 68.50p | 4927 |
| 13/05/2016 | 71.50p | 71.50p | 70.00p | 71.00p | 10260 |
| 12/05/2016 | 71.50p | 71.50p | 71.00p | 71.50p | 2000 |
| 11/05/2016 | 71.50p | 71.50p | 71.06p | 71.50p | 870 |
| 10/05/2016 | 73.50p | 73.50p | 70.00p | 71.50p | 79040 |
| 09/05/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 06/05/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 05/05/2016 | 73.50p | 73.50p | 72.00p | 73.50p | 4494 |
| 04/05/2016 | 73.50p | 73.50p | 72.00p | 73.50p | 14000 |
| 03/05/2016 | 74.00p | 74.00p | 72.00p | 73.50p | 17675 |
| 29/04/2016 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 28/04/2016 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 27/04/2016 | 74.00p | 74.00p | 72.20p | 74.00p | 5000 |
| 26/04/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 25/04/2016 | 73.50p | 74.00p | 72.00p | 73.50p | 749 |
| 22/04/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 21/04/2016 | 73.50p | 73.50p | 72.50p | 73.50p | 10000 |
| 20/04/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 19/04/2016 | 73.50p | 74.00p | 73.50p | 73.50p | 0 |
| 18/04/2016 | 73.50p | 73.50p | 72.75p | 73.50p | 1000 |
| 15/04/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 14/04/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 27400 |
| 13/04/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 12/04/2016 | 73.50p | 74.00p | 73.50p | 73.50p | 349 |
| 11/04/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 08/04/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 07/04/2016 | 73.50p | 74.00p | 73.50p | 73.50p | 0 |
| 06/04/2016 | 74.00p | 74.00p | 73.50p | 74.00p | 0 |
| 05/04/2016 | 74.00p | 74.00p | 73.00p | 74.00p | 336 |
| 04/04/2016 | 74.00p | 74.00p | 73.00p | 74.00p | 1000 |
| 01/04/2016 | 74.00p | 74.00p | 74.00p | 74.00p | 377 |
| 31/03/2016 | 74.00p | 74.00p | 74.00p | 74.00p | 157 |
| 30/03/2016 | 74.00p | 74.00p | 73.00p | 74.00p | 27014 |
| 29/03/2016 | 74.00p | 74.00p | 73.00p | 74.00p | 13263 |
| 24/03/2016 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 23/03/2016 | 74.00p | 74.87p | 74.00p | 74.00p | 30 |
| 22/03/2016 | 73.50p | 74.00p | 73.00p | 74.00p | 3700 |
| 21/03/2016 | 73.50p | 74.00p | 73.50p | 73.50p | 0 |
*Close Price adjusted for both dividends and splits