Rotala (ROL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
08/06/2015 65.75p 66.50p 65.50p 66.50p 33735
05/06/2015 65.50p 65.75p 65.00p 65.75p 161000
04/06/2015 65.50p 65.75p 65.50p 65.50p 0
03/06/2015 65.75p 65.75p 65.75p 65.75p 0
02/06/2015 65.75p 65.75p 65.75p 65.75p 0
01/06/2015 65.75p 65.99p 65.75p 65.75p 7825
29/05/2015 65.75p 65.75p 65.75p 65.75p 0
28/05/2015 65.75p 65.75p 65.50p 65.75p 10000
27/05/2015 65.75p 65.75p 65.75p 65.75p 0
26/05/2015 65.50p 65.90p 65.50p 65.75p 16160
22/05/2015 65.50p 65.50p 65.50p 65.50p 0
21/05/2015 65.50p 65.50p 65.00p 65.50p 30783
20/05/2015 65.50p 65.50p 65.50p 65.50p 0
19/05/2015 65.50p 65.50p 65.00p 65.50p 6735
18/05/2015 65.50p 65.82p 65.50p 65.50p 1000
15/05/2015 65.50p 65.50p 65.00p 65.50p 44400
14/05/2015 65.50p 65.50p 65.01p 65.50p 1490
13/05/2015 65.50p 65.50p 65.50p 65.50p 15500
12/05/2015 65.50p 65.50p 65.50p 65.50p 0
11/05/2015 65.50p 65.50p 65.50p 65.50p 21658
08/05/2015 65.50p 65.50p 65.50p 65.50p 0
07/05/2015 65.50p 65.50p 65.50p 65.50p 0
06/05/2015 65.50p 65.50p 65.00p 65.50p 5000
05/05/2015 65.50p 65.50p 65.00p 65.50p 29556
01/05/2015 65.50p 65.60p 65.50p 65.50p 2279
30/04/2015 65.50p 65.50p 65.00p 65.50p 20000
29/04/2015 65.50p 65.50p 65.50p 65.50p 0
28/04/2015 65.50p 65.50p 64.00p 65.50p 5000
27/04/2015 65.50p 65.50p 65.50p 65.50p 0
24/04/2015 64.00p 65.50p 64.00p 65.50p 30550
23/04/2015 64.00p 65.00p 64.00p 64.00p 1129
22/04/2015 64.00p 64.90p 63.00p 64.00p 13631
21/04/2015 64.00p 64.00p 63.00p 64.00p 31452
20/04/2015 62.75p 64.90p 62.75p 64.00p 23252
17/04/2015 62.75p 62.75p 62.50p 62.75p 4010
16/04/2015 62.00p 63.00p 62.00p 62.75p 44449
15/04/2015 61.50p 62.00p 61.50p 61.50p 17721
14/04/2015 61.50p 61.50p 61.00p 61.50p 27644
13/04/2015 61.50p 61.50p 61.01p 61.50p 2367
10/04/2015 61.50p 61.50p 61.50p 61.50p 0
09/04/2015 61.50p 61.50p 61.00p 61.50p 211500
08/04/2015 61.00p 62.00p 60.03p 61.00p 1922
07/04/2015 61.50p 61.50p 61.00p 61.50p 4000
02/04/2015 61.00p 62.00p 61.00p 61.50p 10888
01/04/2015 61.00p 62.00p 61.00p 61.00p 2237
31/03/2015 61.00p 61.00p 61.00p 61.00p 0
30/03/2015 60.50p 61.00p 60.50p 61.00p 0
27/03/2015 60.50p 61.40p 60.50p 60.50p 1784
26/03/2015 57.75p 60.50p 57.73p 60.50p 103000
25/03/2015 57.50p 58.00p 56.00p 57.75p 36000
24/03/2015 57.50p 57.50p 57.50p 57.50p 0
23/03/2015 57.00p 57.50p 57.00p 57.50p 29627
20/03/2015 57.00p 57.00p 57.00p 57.00p 0
19/03/2015 55.62p 57.00p 55.62p 57.00p 250000
18/03/2015 55.25p 56.00p 54.00p 55.62p 50000
17/03/2015 55.25p 55.93p 55.25p 55.25p 2500
16/03/2015 55.25p 55.25p 55.25p 55.25p 0
13/03/2015 55.25p 55.25p 55.25p 55.25p 0
12/03/2015 55.25p 55.57p 55.25p 55.25p 13044
11/03/2015 55.00p 55.25p 54.50p 55.25p 50000
10/03/2015 54.50p 55.00p 54.00p 55.00p 11432
09/03/2015 54.50p 56.00p 53.00p 54.50p 127000
06/03/2015 54.50p 54.50p 53.00p 54.50p 4000
05/03/2015 54.50p 54.50p 54.50p 54.50p 0
04/03/2015 54.50p 54.50p 54.50p 54.50p 0
03/03/2015 54.50p 54.50p 54.50p 54.50p 0
02/03/2015 54.50p 54.50p 54.50p 54.50p 0
27/02/2015 54.50p 54.50p 54.50p 54.50p 0
26/02/2015 55.50p 55.50p 53.00p 54.50p 45000
25/02/2015 55.50p 55.50p 54.00p 55.50p 10000
24/02/2015 55.50p 55.50p 54.00p 55.50p 2524
23/02/2015 55.50p 55.50p 53.50p 55.50p 33600
20/02/2015 55.50p 55.50p 54.00p 55.50p 150000
19/02/2015 55.50p 55.50p 55.50p 55.50p 0
18/02/2015 56.00p 56.00p 55.00p 55.50p 11889
17/02/2015 56.00p 56.00p 56.00p 56.00p 0
16/02/2015 56.00p 56.00p 56.00p 56.00p 0
13/02/2015 56.00p 56.00p 56.00p 56.00p 1278
12/02/2015 56.00p 56.00p 56.00p 56.00p 4423
11/02/2015 56.00p 56.00p 56.00p 56.00p 0
10/02/2015 56.00p 56.00p 55.00p 56.00p 50879
09/02/2015 56.00p 56.00p 55.00p 56.00p 6577
06/02/2015 56.00p 56.00p 55.00p 56.00p 37000
05/02/2015 56.00p 56.00p 56.00p 56.00p 0
04/02/2015 56.00p 57.00p 56.00p 56.00p 14955
03/02/2015 56.50p 56.50p 56.00p 56.00p 8833
02/02/2015 56.50p 56.50p 56.00p 56.50p 10000
30/01/2015 56.50p 56.50p 56.00p 56.50p 10000
29/01/2015 56.50p 56.50p 56.50p 56.50p 0
28/01/2015 56.50p 56.50p 55.00p 56.50p 45060
27/01/2015 57.50p 57.50p 56.00p 56.50p 5960
26/01/2015 58.00p 58.00p 56.00p 57.50p 44600
23/01/2015 58.75p 58.75p 58.00p 58.75p 970
22/01/2015 60.50p 60.50p 58.20p 58.75p 41595
21/01/2015 60.50p 61.00p 60.04p 60.50p 11713
20/01/2015 60.50p 60.94p 60.50p 60.50p 2524
19/01/2015 61.00p 61.00p 60.00p 60.50p 107
16/01/2015 61.00p 61.00p 61.00p 61.00p 0
15/01/2015 61.25p 62.37p 60.10p 61.00p 2595
14/01/2015 60.25p 61.25p 59.56p 61.25p 80866
13/01/2015 59.50p 60.25p 58.50p 60.25p 77778
12/01/2015 59.50p 59.50p 58.00p 59.50p 4273
09/01/2015 56.50p 59.50p 56.50p 59.50p 41541
08/01/2015 56.00p 57.00p 56.00p 56.50p 2435
07/01/2015 56.00p 56.00p 56.00p 56.00p 0
06/01/2015 56.00p 56.00p 56.00p 56.00p 0
05/01/2015 56.00p 56.00p 56.00p 56.00p 0
02/01/2015 56.00p 56.00p 55.90p 56.00p 6597
31/12/2014 56.00p 56.00p 55.00p 56.00p 10000
30/12/2014 56.00p 56.00p 55.00p 56.00p 4877
29/12/2014 56.00p 56.00p 56.00p 56.00p 0
24/12/2014 56.00p 56.00p 55.00p 56.00p 2679
23/12/2014 56.00p 56.00p 55.00p 56.00p 5000
22/12/2014 56.00p 56.00p 53.50p 56.00p 447222
19/12/2014 56.00p 56.00p 55.00p 56.00p 5000
18/12/2014 56.00p 56.00p 56.00p 56.00p 0
17/12/2014 56.00p 56.00p 56.00p 56.00p 0
16/12/2014 56.00p 56.00p 56.00p 56.00p 0
15/12/2014 56.00p 56.00p 55.00p 56.00p 61189
12/12/2014 55.50p 56.00p 55.50p 56.00p 1801
11/12/2014 55.50p 55.50p 54.90p 55.50p 71
10/12/2014 54.50p 55.50p 54.00p 55.50p 18742
09/12/2014 54.50p 54.50p 54.25p 54.50p 97
08/12/2014 54.50p 55.50p 53.75p 54.50p 400921
05/12/2014 54.50p 54.50p 54.00p 54.50p 4652
04/12/2014 54.50p 54.50p 54.30p 54.50p 8518
03/12/2014 54.50p 54.50p 54.04p 54.50p 1895
02/12/2014 54.00p 54.50p 54.00p 54.50p 18867
01/12/2014 54.00p 54.00p 53.50p 54.00p 100000
28/11/2014 54.00p 55.00p 53.50p 54.00p 229222
27/11/2014 54.00p 54.00p 54.00p 54.00p 0
26/11/2014 54.00p 54.50p 54.00p 54.00p 2019
25/11/2014 54.00p 54.50p 53.00p 54.00p 12524
24/11/2014 54.00p 54.00p 54.00p 54.00p 0
21/11/2014 54.50p 54.50p 52.00p 54.00p 40547
20/11/2014 55.50p 55.50p 54.15p 54.50p 17615
19/11/2014 55.50p 55.50p 54.45p 55.50p 12430
18/11/2014 56.00p 56.30p 55.00p 55.50p 10303
17/11/2014 56.00p 56.00p 56.00p 56.00p 211850
14/11/2014 56.00p 56.00p 56.00p 56.00p 300000
13/11/2014 56.00p 56.00p 56.00p 56.00p 0
12/11/2014 56.00p 56.00p 56.00p 56.00p 0
11/11/2014 56.00p 56.00p 56.00p 56.00p 0
10/11/2014 56.00p 56.00p 54.00p 56.00p 55556
07/11/2014 56.00p 56.00p 54.00p 56.00p 55556
06/11/2014 56.00p 56.00p 54.00p 56.00p 200500
05/11/2014 56.00p 56.00p 56.00p 56.00p 0
04/11/2014 56.00p 56.00p 54.00p 56.00p 250055
03/11/2014 56.00p 56.00p 56.00p 56.00p 0
31/10/2014 56.00p 56.00p 56.00p 56.00p 161
30/10/2014 56.00p 56.00p 56.00p 56.00p 0
29/10/2014 56.00p 56.00p 55.00p 56.00p 15000
28/10/2014 56.00p 56.00p 56.00p 56.00p 0
27/10/2014 56.00p 56.00p 55.00p 56.00p 4885
24/10/2014 56.00p 56.00p 56.00p 56.00p 1000
23/10/2014 56.00p 56.00p 56.00p 56.00p 0
22/10/2014 56.00p 56.00p 56.00p 56.00p 0
21/10/2014 56.00p 56.00p 55.00p 56.00p 4040
20/10/2014 56.00p 56.00p 56.00p 56.00p 0
17/10/2014 56.00p 56.00p 56.00p 56.00p 0
16/10/2014 56.00p 56.00p 55.00p 56.00p 7000
15/10/2014 56.00p 56.00p 55.00p 56.00p 26888
14/10/2014 56.00p 56.00p 55.00p 56.00p 9704
13/10/2014 56.00p 56.00p 55.00p 56.00p 15000
10/10/2014 56.00p 56.00p 56.00p 56.00p 0
09/10/2014 56.00p 56.00p 55.00p 56.00p 10294
08/10/2014 58.00p 58.00p 53.00p 56.00p 980294
07/10/2014 58.00p 58.00p 55.00p 58.00p 1797620
06/10/2014 58.00p 58.00p 57.00p 58.00p 99400
03/10/2014 58.50p 58.50p 57.50p 58.00p 40000
02/10/2014 58.50p 58.50p 58.50p 58.50p 0
01/10/2014 58.50p 58.80p 58.00p 58.50p 8261
30/09/2014 58.50p 58.50p 58.50p 58.50p 0
29/09/2014 58.50p 58.50p 57.00p 58.50p 0
26/09/2014 58.50p 58.50p 58.15p 58.50p 1875
25/09/2014 58.50p 58.50p 58.50p 58.50p 0
24/09/2014 58.50p 58.50p 58.50p 58.50p 0
23/09/2014 58.50p 58.80p 58.50p 58.50p 343
22/09/2014 58.50p 58.50p 58.15p 58.50p 319
19/09/2014 58.50p 58.50p 58.50p 58.50p 0
18/09/2014 58.50p 58.50p 58.50p 58.50p 0
17/09/2014 58.50p 58.50p 58.05p 58.50p 49865
16/09/2014 58.50p 58.50p 58.15p 58.50p 10030
15/09/2014 58.50p 58.50p 58.15p 58.50p 9501
12/09/2014 58.50p 58.50p 58.50p 58.50p 0
11/09/2014 58.50p 58.50p 58.05p 58.50p 50000
10/09/2014 58.50p 58.90p 58.50p 58.50p 4501
09/09/2014 58.50p 58.90p 58.00p 58.50p 16877
08/09/2014 58.50p 58.50p 58.05p 58.50p 50270
05/09/2014 58.50p 58.50p 58.50p 58.50p 0
04/09/2014 58.75p 58.75p 58.50p 58.50p 50000
03/09/2014 58.75p 58.75p 58.75p 58.75p 0
02/09/2014 58.50p 58.75p 58.50p 58.75p 25000
01/09/2014 58.25p 58.50p 58.00p 58.50p 28388
29/08/2014 58.00p 58.25p 57.30p 58.25p 37000
28/08/2014 57.75p 58.00p 57.75p 58.00p 3793
27/08/2014 57.75p 57.75p 57.75p 57.75p 0
26/08/2014 57.75p 58.00p 57.75p 57.75p 962
22/08/2014 57.75p 57.75p 57.00p 57.75p 0
21/08/2014 57.75p 58.00p 57.75p 57.75p 1750

*Close Price adjusted for both dividends and splits