Rotala (ROL) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rotala

Date Open High Low Close* Volume
18/03/2016 73.50p 73.50p 73.50p 73.50p 0
17/03/2016 73.50p 73.50p 73.50p 73.50p 0
16/03/2016 73.50p 73.50p 73.50p 73.50p 0
15/03/2016 72.00p 73.50p 72.00p 73.50p 90100
14/03/2016 72.00p 72.00p 71.10p 72.00p 246
11/03/2016 70.50p 72.00p 70.50p 72.00p 1424
10/03/2016 70.50p 70.50p 70.50p 70.50p 0
09/03/2016 71.50p 71.50p 70.14p 70.50p 10000
08/03/2016 72.00p 72.00p 71.00p 71.50p 0
07/03/2016 72.00p 72.00p 71.42p 72.00p 1201
04/03/2016 73.00p 73.00p 72.00p 72.00p 0
03/03/2016 73.00p 74.00p 73.00p 73.00p 658
02/03/2016 73.50p 73.50p 73.50p 73.50p 0
01/03/2016 73.50p 73.50p 73.50p 73.50p 0
29/02/2016 73.00p 74.83p 73.00p 73.50p 5118
26/02/2016 73.00p 73.00p 72.00p 73.00p 3360
25/02/2016 73.00p 73.00p 71.00p 73.00p 13528
24/02/2016 73.50p 73.50p 73.00p 73.00p 1797
23/02/2016 73.50p 74.87p 73.50p 73.50p 30
22/02/2016 73.50p 73.50p 72.50p 73.50p 20000
19/02/2016 73.50p 73.50p 73.50p 73.50p 0
18/02/2016 73.50p 73.50p 73.00p 73.50p 0
17/02/2016 72.50p 74.00p 72.50p 73.50p 30000
16/02/2016 72.00p 73.00p 71.50p 72.50p 33775
15/02/2016 72.00p 74.00p 72.00p 72.00p 30000
12/02/2016 72.00p 72.00p 72.00p 72.00p 0
11/02/2016 74.50p 74.50p 72.00p 72.00p 36433
10/02/2016 74.50p 74.50p 74.50p 74.50p 0
09/02/2016 74.50p 75.00p 73.00p 74.50p 15020
08/02/2016 74.50p 74.50p 73.15p 74.50p 3944
05/02/2016 74.50p 76.00p 74.50p 74.50p 25000
04/02/2016 74.50p 75.00p 74.50p 74.50p 2000
03/02/2016 74.50p 74.50p 74.50p 74.50p 0
02/02/2016 74.50p 76.00p 73.00p 74.50p 25000
01/02/2016 74.50p 74.50p 73.15p 74.50p 7155
29/01/2016 74.50p 75.00p 73.00p 74.50p 2437
28/01/2016 74.50p 74.50p 74.50p 74.50p 0
27/01/2016 74.50p 76.00p 73.50p 74.50p 22000
26/01/2016 74.50p 76.00p 73.00p 74.50p 19744
25/01/2016 75.00p 75.88p 74.00p 75.00p 5686
22/01/2016 74.50p 76.00p 73.00p 75.00p 82403
21/01/2016 74.50p 75.55p 74.50p 74.50p 245080
20/01/2016 75.00p 75.55p 74.00p 74.50p 25013
19/01/2016 75.50p 75.50p 75.00p 75.50p 39500
18/01/2016 75.50p 76.00p 74.00p 75.50p 3980
15/01/2016 74.50p 75.50p 74.50p 75.50p 0
14/01/2016 75.00p 75.88p 73.00p 74.50p 5014
13/01/2016 73.50p 76.00p 73.50p 75.00p 41768
12/01/2016 73.00p 73.50p 72.00p 73.50p 53200
11/01/2016 71.00p 73.00p 70.00p 73.00p 59543
08/01/2016 71.00p 71.00p 69.00p 71.00p 35422
07/01/2016 73.00p 73.00p 70.00p 71.00p 51272
06/01/2016 73.00p 73.00p 72.00p 73.00p 91820
05/01/2016 72.50p 73.50p 72.00p 73.00p 44502
04/01/2016 72.50p 73.85p 71.00p 72.50p 11695
31/12/2015 72.50p 72.50p 71.00p 72.50p 5158
30/12/2015 72.50p 72.50p 69.00p 72.50p 44000
29/12/2015 72.50p 72.50p 70.00p 72.50p 29440
24/12/2015 68.00p 73.00p 68.00p 72.50p 91952
23/12/2015 67.50p 68.00p 66.75p 68.00p 75462
22/12/2015 67.50p 67.50p 67.50p 67.50p 0
21/12/2015 66.00p 67.80p 65.10p 67.50p 63570
18/12/2015 64.50p 66.32p 64.50p 66.00p 168400
17/12/2015 65.00p 65.00p 63.00p 64.50p 15824
16/12/2015 64.50p 65.00p 64.50p 65.00p 5000
15/12/2015 64.50p 64.90p 64.50p 64.50p 249
14/12/2015 64.50p 64.50p 64.50p 64.50p 0
11/12/2015 64.50p 64.90p 64.50p 64.50p 105
10/12/2015 64.50p 64.95p 63.00p 64.50p 1184
09/12/2015 64.50p 64.95p 64.50p 64.50p 66
08/12/2015 64.50p 65.00p 63.00p 64.50p 1000
07/12/2015 65.00p 65.00p 63.00p 64.50p 16925
04/12/2015 65.00p 65.00p 63.60p 65.00p 22604
03/12/2015 65.00p 65.00p 63.60p 65.00p 822
02/12/2015 65.00p 65.00p 63.50p 65.00p 15000
01/12/2015 65.00p 65.00p 63.50p 65.00p 997
30/11/2015 65.00p 65.00p 65.00p 65.00p 2000
27/11/2015 64.00p 65.00p 64.00p 65.00p 13634
26/11/2015 63.50p 64.00p 63.02p 64.00p 13200
25/11/2015 63.00p 64.00p 62.98p 63.50p 20000
24/11/2015 63.00p 63.00p 63.00p 63.00p 0
23/11/2015 63.00p 63.00p 62.00p 63.00p 34170
20/11/2015 63.00p 63.00p 63.00p 63.00p 0
19/11/2015 66.50p 66.50p 63.00p 63.00p 9219
18/11/2015 66.50p 66.50p 66.00p 66.50p 0
17/11/2015 66.50p 66.50p 65.00p 66.50p 3250
16/11/2015 66.50p 66.50p 65.50p 66.50p 5333
13/11/2015 67.50p 67.50p 66.00p 67.50p 2247
12/11/2015 67.50p 67.50p 67.00p 67.50p 0
11/11/2015 67.50p 67.50p 66.00p 67.50p 5000
10/11/2015 68.00p 68.00p 67.00p 67.50p 10000
09/11/2015 68.00p 68.00p 68.00p 68.00p 0
06/11/2015 68.00p 68.00p 68.00p 68.00p 260
05/11/2015 68.00p 68.00p 68.00p 68.00p 0
04/11/2015 68.50p 68.50p 67.00p 68.00p 6200
03/11/2015 68.50p 68.50p 68.50p 68.50p 0
02/11/2015 68.50p 68.50p 68.50p 68.50p 0
30/10/2015 68.50p 68.50p 68.50p 68.50p 0
29/10/2015 68.50p 68.50p 68.00p 68.50p 0
28/10/2015 68.50p 68.50p 68.50p 68.50p 0
27/10/2015 68.50p 68.50p 67.03p 68.50p 2000
26/10/2015 68.50p 68.50p 67.03p 68.50p 3000
23/10/2015 68.50p 68.50p 67.03p 68.50p 3032
22/10/2015 68.50p 68.50p 68.50p 68.50p 0
21/10/2015 68.50p 68.50p 68.50p 68.50p 0
20/10/2015 68.50p 68.50p 68.50p 68.50p 0
19/10/2015 68.50p 68.50p 68.50p 68.50p 0
16/10/2015 68.50p 68.50p 68.40p 68.50p 1413
15/10/2015 68.50p 68.50p 68.50p 68.50p 0
14/10/2015 68.50p 68.50p 68.50p 68.50p 0
13/10/2015 68.50p 68.50p 68.50p 68.50p 0
12/10/2015 68.00p 68.50p 67.03p 68.50p 588
09/10/2015 68.50p 68.50p 68.50p 68.50p 0
08/10/2015 68.50p 68.50p 68.47p 68.50p 1443
07/10/2015 68.50p 68.50p 67.03p 68.50p 5
06/10/2015 68.50p 68.50p 67.05p 68.50p 748
05/10/2015 68.50p 68.50p 67.00p 68.50p 10000
02/10/2015 68.50p 68.50p 67.00p 68.50p 33301
01/10/2015 68.50p 68.50p 67.50p 68.50p 30000
30/09/2015 68.50p 68.50p 68.00p 68.50p 0
29/09/2015 68.50p 68.50p 68.00p 68.50p 0
28/09/2015 67.00p 68.50p 67.00p 68.50p 20000
25/09/2015 67.00p 67.00p 66.00p 67.00p 0
24/09/2015 67.00p 67.50p 65.00p 67.00p 43938
23/09/2015 67.00p 67.75p 66.30p 67.00p 17412
22/09/2015 67.00p 67.00p 67.00p 67.00p 240000
21/09/2015 66.50p 67.00p 65.06p 67.00p 17894
18/09/2015 67.00p 67.00p 66.00p 66.50p 64244
17/09/2015 67.00p 67.00p 66.00p 67.00p 2800
16/09/2015 67.00p 67.00p 67.00p 67.00p 0
15/09/2015 67.00p 67.00p 67.00p 67.00p 0
14/09/2015 67.00p 67.00p 67.00p 67.00p 4596
11/09/2015 67.50p 67.50p 67.00p 67.00p 0
10/09/2015 67.00p 67.70p 67.00p 67.00p 4500
09/09/2015 67.00p 67.00p 67.00p 67.00p 0
08/09/2015 67.00p 67.00p 66.00p 67.00p 0
07/09/2015 67.00p 67.00p 67.00p 67.00p 0
04/09/2015 67.00p 67.00p 67.00p 67.00p 0
03/09/2015 67.00p 67.00p 67.00p 67.00p 0
02/09/2015 67.00p 67.00p 67.00p 67.00p 0
01/09/2015 67.00p 67.00p 67.00p 67.00p 0
28/08/2015 67.00p 67.00p 67.00p 67.00p 29400
27/08/2015 67.00p 67.00p 67.00p 67.00p 40
26/08/2015 67.00p 67.00p 67.00p 67.00p 0
25/08/2015 67.00p 67.00p 67.00p 67.00p 0
24/08/2015 68.50p 69.25p 67.00p 67.00p 17732
21/08/2015 69.00p 69.00p 69.00p 69.00p 0
20/08/2015 69.00p 69.00p 69.00p 69.00p 0
19/08/2015 69.00p 69.00p 68.04p 69.00p 752
18/08/2015 69.25p 69.25p 68.50p 69.00p 5000
17/08/2015 69.25p 69.25p 68.50p 69.25p 17154
14/08/2015 69.25p 69.25p 68.50p 69.25p 0
13/08/2015 69.25p 69.25p 69.25p 69.25p 0
12/08/2015 69.25p 69.77p 69.25p 69.25p 7154
11/08/2015 69.25p 69.25p 68.50p 69.25p 12581
10/08/2015 68.75p 68.75p 68.50p 68.75p 245256
07/08/2015 68.75p 68.75p 68.75p 68.75p 0
06/08/2015 68.75p 68.90p 68.75p 68.75p 736
05/08/2015 68.75p 68.75p 68.75p 68.75p 0
04/08/2015 68.75p 69.00p 68.50p 68.75p 15130
03/08/2015 68.75p 68.75p 68.50p 68.75p 31890
31/07/2015 68.75p 68.75p 68.50p 68.75p 15000
30/07/2015 68.75p 68.75p 68.50p 68.75p 21315
29/07/2015 68.75p 68.75p 67.00p 68.75p 0
28/07/2015 68.75p 68.75p 68.63p 68.75p 4750
27/07/2015 68.75p 68.75p 68.75p 68.75p 0
24/07/2015 68.75p 69.00p 67.00p 68.75p 9729
23/07/2015 68.75p 68.75p 68.75p 68.75p 0
22/07/2015 68.75p 68.75p 68.50p 68.75p 5427
21/07/2015 68.75p 68.75p 68.75p 68.75p 0
20/07/2015 68.75p 68.75p 68.75p 68.75p 0
17/07/2015 68.75p 68.75p 68.75p 68.75p 0
16/07/2015 68.75p 68.75p 68.75p 68.75p 0
15/07/2015 68.50p 69.00p 68.00p 68.75p 30851
14/07/2015 68.50p 68.98p 68.50p 68.50p 166
13/07/2015 68.25p 69.00p 67.00p 68.50p 17385
10/07/2015 68.25p 68.25p 67.50p 68.25p 3189
09/07/2015 68.25p 68.25p 68.25p 68.25p 0
08/07/2015 68.25p 68.25p 67.00p 68.25p 0
07/07/2015 68.25p 68.25p 68.25p 68.25p 0
06/07/2015 68.25p 68.25p 67.00p 68.25p 0
03/07/2015 68.00p 68.90p 68.00p 68.25p 1444
02/07/2015 68.00p 68.00p 68.00p 68.00p 0
01/07/2015 68.00p 68.00p 68.00p 68.00p 0
30/06/2015 67.50p 68.00p 67.50p 68.00p 7652
29/06/2015 67.50p 67.99p 67.50p 67.50p 633
26/06/2015 67.50p 68.00p 67.25p 67.50p 7774
25/06/2015 67.50p 68.00p 67.50p 67.50p 3000
24/06/2015 67.50p 67.50p 67.50p 67.50p 0
23/06/2015 67.50p 67.50p 67.50p 67.50p 0
22/06/2015 67.25p 68.00p 67.00p 67.50p 13000
19/06/2015 67.25p 67.25p 67.25p 67.25p 1000
18/06/2015 67.25p 67.25p 67.25p 67.25p 0
17/06/2015 67.25p 67.25p 66.50p 67.25p 0
16/06/2015 67.25p 67.25p 66.88p 67.25p 579
15/06/2015 66.75p 67.25p 66.75p 67.25p 3042
12/06/2015 66.75p 66.75p 66.75p 66.75p 16120
11/06/2015 66.50p 67.00p 65.00p 66.75p 25000
10/06/2015 66.50p 66.50p 66.50p 66.50p 0
09/06/2015 66.50p 66.50p 66.50p 66.50p 0

*Close Price adjusted for both dividends and splits