Rotala (ROL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/09/2010 39.50p 39.50p 38.00p 39.50p 10000
02/09/2010 40.00p 40.00p 39.00p 39.50p 5000
01/09/2010 40.00p 40.00p 38.00p 40.00p 35000
31/08/2010 39.50p 40.00p 39.50p 40.00p 0
27/08/2010 41.50p 41.50p 35.00p 40.00p 40000
26/08/2010 41.50p 41.50p 40.00p 41.50p 10000
25/08/2010 41.50p 41.50p 40.00p 41.50p 4000
24/08/2010 41.50p 41.50p 41.50p 41.50p 0
23/08/2010 41.50p 42.00p 41.50p 41.50p 10000
20/08/2010 41.50p 43.00p 41.50p 41.50p 9184
19/08/2010 41.50p 41.50p 41.50p 41.50p 10000
18/08/2010 41.00p 41.75p 41.00p 41.50p 20000
17/08/2010 41.00p 41.00p 41.00p 41.00p 0
16/08/2010 41.00p 41.00p 41.00p 41.00p 0
13/08/2010 41.00p 42.00p 41.00p 41.00p 10000
12/08/2010 41.00p 41.00p 40.00p 41.00p 2000
11/08/2010 41.00p 41.00p 41.00p 41.00p 0
10/08/2010 41.00p 41.00p 41.00p 41.00p 0
09/08/2010 41.00p 41.00p 41.00p 41.00p 0
06/08/2010 41.00p 41.00p 41.00p 41.00p 0
05/08/2010 41.00p 41.00p 40.00p 41.00p 2500
04/08/2010 41.00p 41.00p 41.00p 41.00p 0
03/08/2010 41.00p 41.00p 41.00p 41.00p 0
02/08/2010 41.00p 41.00p 41.00p 41.00p 0
30/07/2010 41.00p 41.00p 41.00p 41.00p 0
29/07/2010 41.00p 41.00p 41.00p 41.00p 0
28/07/2010 41.00p 41.00p 41.00p 41.00p 0
27/07/2010 41.00p 41.00p 41.00p 41.00p 0
26/07/2010 41.00p 41.00p 41.00p 41.00p 0
23/07/2010 41.00p 41.00p 40.00p 41.00p 4500
22/07/2010 41.00p 41.00p 41.00p 41.00p 0
21/07/2010 41.00p 41.00p 41.00p 41.00p 0
20/07/2010 41.00p 41.00p 41.00p 41.00p 0
19/07/2010 41.00p 41.00p 38.00p 41.00p 7500
16/07/2010 41.50p 41.50p 38.00p 41.00p 20000
15/07/2010 41.50p 41.50p 40.00p 41.50p 120000
14/07/2010 43.50p 43.50p 37.00p 41.50p 26545
13/07/2010 43.50p 43.50p 43.50p 43.50p 0
12/07/2010 43.50p 43.50p 43.50p 43.50p 0
09/07/2010 42.50p 43.50p 42.00p 43.50p 2400
08/07/2010 42.50p 43.50p 42.50p 43.50p 0
07/07/2010 43.50p 43.50p 43.50p 43.50p 0
06/07/2010 43.50p 43.50p 43.50p 43.50p 0
05/07/2010 43.50p 43.50p 42.00p 43.50p 2233
02/07/2010 42.50p 43.50p 40.00p 43.50p 23500
01/07/2010 43.50p 43.50p 43.50p 43.50p 0
30/06/2010 43.50p 43.50p 40.00p 43.50p 15000
29/06/2010 43.50p 43.50p 41.00p 43.50p 6160
28/06/2010 43.50p 43.50p 41.00p 43.50p 10000
25/06/2010 43.50p 43.50p 43.50p 43.50p 0
24/06/2010 43.50p 43.50p 43.50p 43.50p 0
23/06/2010 43.50p 43.50p 43.50p 43.50p 0
22/06/2010 43.50p 43.50p 43.50p 43.50p 0
21/06/2010 43.50p 43.50p 42.00p 43.50p 1206
18/06/2010 43.50p 43.50p 42.00p 43.50p 877
17/06/2010 43.50p 43.50p 41.00p 43.50p 5000
16/06/2010 43.50p 43.50p 43.50p 43.50p 0
15/06/2010 43.50p 43.50p 43.50p 43.50p 0
14/06/2010 43.50p 43.50p 42.00p 43.50p 900
11/06/2010 43.50p 43.50p 43.50p 43.50p 0
10/06/2010 43.50p 43.50p 43.50p 43.50p 0
09/06/2010 43.50p 43.50p 42.00p 43.50p 98
08/06/2010 43.50p 43.97p 40.00p 43.50p 7925
07/06/2010 43.50p 43.50p 43.50p 43.50p 0
04/06/2010 43.50p 43.50p 42.00p 43.50p 800
03/06/2010 43.50p 43.50p 43.50p 43.50p 0
02/06/2010 43.50p 43.50p 43.50p 43.50p 0
01/06/2010 43.50p 43.50p 43.50p 43.50p 0
28/05/2010 43.50p 43.50p 43.50p 43.50p 0
27/05/2010 43.50p 43.50p 43.50p 43.50p 0
26/05/2010 43.50p 43.97p 42.00p 43.50p 6986
25/05/2010 43.50p 43.50p 43.50p 43.50p 0
24/05/2010 43.50p 43.50p 43.50p 43.50p 0
21/05/2010 43.50p 43.50p 38.00p 43.50p 9500
20/05/2010 43.50p 43.50p 43.50p 43.50p 2500
19/05/2010 43.50p 43.50p 43.50p 43.50p 0
18/05/2010 43.50p 43.50p 41.00p 43.50p 4950
17/05/2010 43.50p 43.50p 41.00p 43.50p 54720
14/05/2010 43.00p 44.50p 43.00p 43.50p 0
13/05/2010 44.50p 44.50p 40.50p 43.00p 100000
12/05/2010 44.50p 44.50p 44.50p 44.50p 0
11/05/2010 44.50p 44.50p 44.50p 44.50p 0
10/05/2010 44.50p 44.50p 44.50p 44.50p 0
07/05/2010 43.00p 45.98p 42.00p 44.50p 9000
06/05/2010 44.50p 44.50p 44.50p 44.50p 0
05/05/2010 44.50p 44.50p 44.50p 44.50p 0
04/05/2010 44.50p 44.50p 44.50p 44.50p 0
30/04/2010 44.50p 44.50p 44.50p 44.50p 0
29/04/2010 44.50p 44.50p 44.50p 44.50p 0
28/04/2010 44.50p 44.50p 44.50p 44.50p 0
27/04/2010 44.50p 44.50p 41.00p 44.50p 195000
26/04/2010 45.00p 45.00p 44.50p 44.50p 0
23/04/2010 45.00p 45.00p 43.00p 45.00p 20000
22/04/2010 45.00p 45.00p 42.00p 45.00p 4000
21/04/2010 45.50p 46.50p 43.00p 45.00p 9630
20/04/2010 46.50p 46.50p 45.50p 45.50p 0
19/04/2010 46.50p 46.50p 46.50p 46.50p 0
16/04/2010 47.00p 47.00p 44.00p 46.50p 18000
15/04/2010 47.00p 47.00p 47.00p 47.00p 0
14/04/2010 47.00p 47.00p 45.00p 47.00p 2000
13/04/2010 47.00p 47.00p 47.00p 47.00p 0
12/04/2010 47.50p 48.40p 45.62p 47.00p 62400
09/04/2010 47.00p 48.50p 47.00p 47.00p 2000
08/04/2010 48.50p 48.50p 43.00p 47.00p 28850
07/04/2010 50.50p 50.50p 45.00p 48.50p 10504
06/04/2010 50.50p 50.50p 50.50p 50.50p 0
01/04/2010 50.50p 50.50p 48.00p 50.50p 1822
31/03/2010 50.50p 50.50p 48.00p 50.50p 2720
30/03/2010 50.50p 51.85p 48.62p 50.50p 2200
29/03/2010 50.50p 50.50p 50.50p 50.50p 0
26/03/2010 50.50p 51.85p 50.50p 50.50p 200
25/03/2010 51.50p 51.50p 50.00p 50.50p 6257
24/03/2010 51.50p 51.50p 51.50p 51.50p 0
23/03/2010 51.50p 51.85p 50.25p 51.50p 10500
22/03/2010 51.50p 51.50p 50.00p 51.50p 600
19/03/2010 51.50p 51.50p 50.00p 51.50p 3555
18/03/2010 51.50p 51.50p 50.00p 51.50p 2395
17/03/2010 51.50p 51.50p 51.50p 51.50p 0
16/03/2010 51.50p 51.50p 51.50p 51.50p 0
15/03/2010 51.50p 51.50p 50.00p 51.50p 3730
12/03/2010 51.50p 51.50p 50.00p 51.50p 480
11/03/2010 51.50p 51.50p 51.50p 51.50p 0
10/03/2010 51.50p 51.50p 51.50p 51.50p 0
09/03/2010 51.50p 51.50p 51.50p 51.50p 0
08/03/2010 51.50p 51.50p 50.00p 51.50p 8635
05/03/2010 51.50p 51.50p 50.00p 51.50p 4000
04/03/2010 51.50p 51.50p 51.50p 51.50p 0
03/03/2010 51.50p 51.50p 51.50p 51.50p 0
02/03/2010 51.50p 51.50p 51.50p 51.50p 0
01/03/2010 51.50p 51.50p 50.00p 51.50p 2000
26/02/2010 51.50p 51.50p 51.50p 51.50p 0
25/02/2010 51.50p 51.50p 51.50p 51.50p 0
24/02/2010 51.50p 51.50p 51.50p 51.50p 0
23/02/2010 51.50p 51.50p 50.00p 51.50p 3876
22/02/2010 51.50p 51.50p 50.00p 51.50p 1675
19/02/2010 51.50p 51.50p 51.50p 51.50p 0
18/02/2010 51.50p 51.50p 51.50p 51.50p 0
17/02/2010 51.50p 51.50p 51.50p 51.50p 0
16/02/2010 51.50p 51.50p 50.00p 51.50p 940
15/02/2010 51.50p 51.50p 50.00p 51.50p 2000
12/02/2010 51.50p 51.50p 51.50p 51.50p 0
11/02/2010 51.50p 51.50p 51.50p 51.50p 0
10/02/2010 51.50p 51.50p 46.00p 51.50p 68580
09/02/2010 50.50p 53.00p 50.00p 51.50p 111000
08/02/2010 50.50p 50.50p 50.50p 50.50p 0
05/02/2010 50.50p 50.50p 50.50p 50.50p 0
04/02/2010 50.50p 50.50p 50.50p 50.50p 0
03/02/2010 50.50p 50.50p 50.50p 50.50p 0
02/02/2010 50.50p 50.50p 50.50p 50.50p 0
01/02/2010 50.50p 50.50p 45.00p 50.50p 12037
29/01/2010 50.50p 50.50p 50.50p 50.50p 0
28/01/2010 50.50p 50.50p 50.50p 50.50p 0
27/01/2010 50.50p 50.50p 50.50p 50.50p 0
26/01/2010 50.50p 50.50p 50.50p 50.50p 30000
25/01/2010 50.50p 50.50p 50.50p 50.50p 0
22/01/2010 50.50p 50.50p 50.50p 50.50p 0
21/01/2010 50.50p 50.50p 50.50p 50.50p 0
20/01/2010 50.50p 50.50p 50.50p 50.50p 0
19/01/2010 50.50p 50.50p 50.50p 50.50p 0
18/01/2010 50.50p 50.50p 50.50p 50.50p 0
15/01/2010 50.50p 50.50p 50.50p 50.50p 0
14/01/2010 50.50p 50.50p 50.50p 50.50p 0
13/01/2010 50.50p 50.50p 50.50p 50.50p 0
12/01/2010 50.50p 50.50p 48.00p 50.50p 1879
11/01/2010 50.50p 50.50p 50.50p 50.50p 0
08/01/2010 50.50p 50.50p 48.00p 50.50p 10000
07/01/2010 50.50p 50.50p 50.50p 50.50p 0
06/01/2010 50.50p 50.50p 50.50p 50.50p 0
05/01/2010 50.50p 50.50p 50.50p 50.50p 0
04/01/2010 50.50p 50.50p 50.50p 50.50p 0
31/12/2009 50.50p 50.50p 50.50p 50.50p 0
30/12/2009 50.50p 50.50p 50.50p 50.50p 0
29/12/2009 50.50p 50.50p 50.50p 50.50p 0
24/12/2009 49.50p 50.50p 49.50p 50.50p 0
23/12/2009 50.50p 50.50p 48.00p 50.50p 75000
22/12/2009 50.50p 50.50p 47.00p 50.50p 25000
21/12/2009 50.50p 50.50p 50.50p 50.50p 0
18/12/2009 50.50p 50.50p 50.50p 50.50p 0
17/12/2009 50.50p 50.50p 48.00p 50.50p 5000
16/12/2009 49.50p 50.50p 49.00p 50.50p 45000
15/12/2009 50.50p 50.50p 47.00p 50.50p 25000
14/12/2009 50.50p 50.50p 48.00p 50.50p 24000
11/12/2009 50.50p 50.50p 48.00p 50.50p 8500
10/12/2009 50.50p 50.50p 50.00p 50.50p 50000
09/12/2009 50.50p 50.50p 48.00p 50.50p 10000
08/12/2009 50.50p 50.50p 48.00p 50.50p 1500
07/12/2009 50.00p 50.50p 47.00p 50.50p 15392
04/12/2009 50.00p 50.00p 50.00p 50.00p 0
03/12/2009 50.00p 50.00p 50.00p 50.00p 0
02/12/2009 50.00p 50.00p 50.00p 50.00p 0
01/12/2009 50.00p 50.00p 50.00p 50.00p 0
30/11/2009 50.00p 50.00p 50.00p 50.00p 0
27/11/2009 50.00p 50.00p 47.00p 50.00p 84
26/11/2009 50.00p 50.00p 50.00p 50.00p 0
25/11/2009 50.00p 50.00p 50.00p 50.00p 0
24/11/2009 50.00p 50.00p 45.00p 50.00p 11526
23/11/2009 50.00p 50.00p 50.00p 50.00p 0
20/11/2009 50.00p 50.00p 50.00p 50.00p 0
19/11/2009 50.00p 50.00p 50.00p 50.00p 0
18/11/2009 50.00p 50.00p 50.00p 50.00p 0

*Close Price adjusted for both dividends and splits