Rotala (ROL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/06/2022 34.00p 34.00p 33.42p 34.00p 7250
17/06/2022 33.00p 35.00p 33.00p 34.00p 86556
16/06/2022 33.00p 33.00p 33.00p 33.00p 0
15/06/2022 33.00p 33.96p 33.00p 33.00p 17746
14/06/2022 33.00p 33.50p 32.50p 33.00p 1359
13/06/2022 33.50p 33.50p 32.00p 33.00p 5902
10/06/2022 34.00p 34.00p 32.00p 33.50p 18693
09/06/2022 34.50p 34.50p 33.25p 34.00p 3000
08/06/2022 34.50p 34.50p 34.50p 34.50p 0
07/06/2022 34.50p 34.50p 34.50p 34.50p 0
06/06/2022 34.50p 35.50p 34.50p 34.50p 789
03/06/2022 34.50p 34.50p 34.50p 34.50p 0
02/06/2022 34.50p 34.50p 34.50p 34.50p 0
01/06/2022 34.50p 34.50p 34.50p 34.50p 0
31/05/2022 34.50p 34.50p 34.20p 34.50p 7000
30/05/2022 34.50p 35.94p 34.10p 34.50p 9717
27/05/2022 34.50p 34.50p 34.50p 34.50p 0
26/05/2022 34.50p 35.30p 34.50p 34.50p 10141
25/05/2022 34.50p 35.28p 34.50p 34.50p 10000
24/05/2022 34.50p 34.50p 34.50p 34.50p 0
23/05/2022 35.00p 35.41p 34.00p 34.50p 24891
20/05/2022 35.00p 35.00p 35.00p 35.00p 0
19/05/2022 35.50p 35.96p 34.00p 35.00p 32897
18/05/2022 35.00p 35.00p 35.00p 35.00p 0
17/05/2022 35.00p 35.70p 35.00p 35.00p 1365
16/05/2022 34.00p 35.40p 33.00p 35.00p 1749
13/05/2022 34.00p 34.00p 32.95p 34.00p 26600
12/05/2022 34.50p 35.91p 34.00p 34.00p 733
11/05/2022 34.50p 35.20p 34.50p 34.50p 66
10/05/2022 34.50p 35.40p 34.50p 34.50p 133
09/05/2022 34.50p 35.40p 33.64p 34.50p 20916
06/05/2022 33.00p 34.50p 32.80p 34.50p 17847
05/05/2022 32.50p 34.00p 32.50p 33.00p 51849
04/05/2022 32.50p 33.75p 32.50p 32.50p 1810
03/05/2022 32.00p 34.00p 32.00p 32.50p 80842
02/05/2022 32.00p 32.75p 31.00p 32.00p 31599
29/04/2022 32.00p 32.75p 31.00p 32.00p 6599
28/04/2022 32.00p 32.00p 30.00p 32.00p 19410
27/04/2022 32.00p 33.00p 32.00p 32.00p 20000
26/04/2022 32.00p 32.00p 31.25p 32.00p 5970
25/04/2022 32.50p 34.00p 32.00p 32.00p 7248
22/04/2022 32.50p 32.50p 31.25p 32.50p 4780
21/04/2022 32.50p 32.50p 31.75p 32.50p 1402
20/04/2022 32.50p 33.00p 32.50p 32.50p 5000
19/04/2022 32.50p 34.00p 31.59p 32.50p 14914
18/04/2022 32.50p 32.50p 31.59p 32.50p 77098
15/04/2022 32.50p 32.50p 31.59p 32.50p 77098
14/04/2022 32.50p 32.50p 31.59p 32.50p 43245
13/04/2022 32.00p 33.90p 31.33p 32.00p 32200
12/04/2022 32.00p 32.00p 32.00p 32.00p 0
11/04/2022 32.00p 33.92p 31.40p 32.00p 31237
08/04/2022 32.00p 32.00p 32.00p 32.00p 0
07/04/2022 32.00p 34.00p 31.33p 32.00p 35078
06/04/2022 32.00p 33.92p 31.20p 32.00p 17199
05/04/2022 32.00p 32.00p 31.10p 32.00p 92512
04/04/2022 31.00p 32.94p 30.55p 32.00p 7435
01/04/2022 31.00p 31.00p 30.85p 31.00p 9753
31/03/2022 31.00p 31.95p 30.38p 31.00p 63895
30/03/2022 31.00p 31.96p 30.55p 31.00p 72708
29/03/2022 30.50p 32.00p 30.50p 31.00p 16337
28/03/2022 30.00p 31.00p 30.00p 30.50p 24638
25/03/2022 28.00p 31.00p 28.00p 30.00p 36478
24/03/2022 27.50p 29.92p 27.10p 28.00p 13675
23/03/2022 27.50p 28.82p 26.77p 27.50p 6402
22/03/2022 26.50p 27.80p 26.50p 27.00p 12417
21/03/2022 26.50p 27.05p 25.40p 26.50p 28886
18/03/2022 26.00p 27.10p 25.38p 26.50p 69257
17/03/2022 24.00p 26.00p 24.00p 26.00p 231041
16/03/2022 23.50p 24.40p 23.49p 24.00p 115452
15/03/2022 22.00p 23.50p 22.00p 23.50p 224329
14/03/2022 21.50p 21.50p 21.45p 21.50p 6493
11/03/2022 21.50p 21.55p 21.49p 21.50p 31308
10/03/2022 23.00p 23.00p 21.50p 21.50p 14578
09/03/2022 25.00p 25.40p 22.10p 23.00p 23179
08/03/2022 25.00p 25.00p 24.00p 25.00p 9575
07/03/2022 25.00p 25.00p 24.02p 25.00p 5066
04/03/2022 26.50p 26.50p 24.00p 25.00p 55180
03/03/2022 26.50p 26.50p 25.81p 26.50p 1150
02/03/2022 26.50p 26.50p 26.50p 26.50p 0
01/03/2022 26.50p 27.88p 25.68p 26.50p 19740
28/02/2022 26.50p 26.50p 26.50p 26.50p 0
25/02/2022 26.50p 26.50p 25.64p 26.50p 16000
24/02/2022 28.00p 28.20p 25.08p 26.50p 90402
23/02/2022 28.00p 28.00p 27.76p 28.00p 783
22/02/2022 28.00p 28.44p 28.00p 28.00p 135710
21/02/2022 28.00p 28.46p 28.00p 28.00p 68862
18/02/2022 28.00p 28.20p 28.00p 28.00p 57000
17/02/2022 28.00p 28.00p 27.25p 28.00p 18264
16/02/2022 28.00p 28.50p 28.00p 28.00p 8
15/02/2022 28.00p 28.45p 28.00p 28.00p 246
14/02/2022 28.00p 28.00p 27.25p 28.00p 8489
11/02/2022 28.00p 28.00p 28.00p 28.00p 0
10/02/2022 28.00p 28.50p 28.00p 28.00p 10257
09/02/2022 28.00p 28.70p 27.00p 28.00p 22523
08/02/2022 28.00p 28.00p 28.00p 28.00p 0
07/02/2022 29.00p 29.00p 27.00p 28.00p 18667
04/02/2022 30.00p 30.00p 27.00p 29.00p 52513
03/02/2022 30.00p 30.00p 29.85p 30.00p 175
02/02/2022 30.00p 30.00p 29.00p 30.00p 90000
01/02/2022 30.50p 30.50p 29.10p 30.00p 11073
31/01/2022 30.50p 30.50p 29.45p 30.50p 10000
28/01/2022 30.50p 30.50p 30.50p 30.50p 30000
27/01/2022 30.50p 30.70p 29.30p 30.50p 60000
26/01/2022 30.50p 31.00p 29.10p 30.50p 45073
25/01/2022 32.00p 32.00p 30.00p 30.50p 59595
24/01/2022 32.00p 32.10p 31.50p 32.00p 6111
21/01/2022 32.00p 32.00p 31.33p 32.00p 14865
20/01/2022 31.00p 32.90p 30.44p 32.00p 81247
19/01/2022 30.50p 31.97p 30.40p 31.00p 16641
18/01/2022 30.50p 30.50p 30.50p 30.50p 0
17/01/2022 30.50p 30.50p 30.50p 30.50p 0
14/01/2022 30.50p 31.78p 30.50p 30.50p 300
13/01/2022 30.50p 30.50p 29.55p 30.50p 15000
12/01/2022 30.50p 31.85p 30.50p 30.50p 3923
10/01/2022 29.00p 29.90p 29.00p 29.00p 13524
07/01/2022 29.00p 29.79p 28.20p 29.00p 3583
06/01/2022 29.00p 29.90p 28.87p 29.00p 39350
05/01/2022 29.00p 29.75p 28.72p 29.00p 3544
04/01/2022 29.00p 29.90p 28.65p 29.00p 63741
03/01/2022 29.00p 29.90p 29.00p 29.00p 15000
31/12/2021 29.00p 29.90p 29.00p 29.00p 15000
30/12/2021 29.00p 29.75p 28.02p 29.00p 29168
29/12/2021 29.00p 29.00p 28.50p 29.00p 8320
28/12/2021 29.00p 29.00p 29.00p 29.00p 0
27/12/2021 29.00p 29.00p 29.00p 29.00p 0
24/12/2021 29.00p 29.00p 29.00p 29.00p 0
23/12/2021 29.00p 29.90p 29.00p 29.00p 17675
22/12/2021 29.00p 29.00p 28.25p 29.00p 5000
21/12/2021 29.00p 29.00p 29.00p 29.00p 0
20/12/2021 31.00p 31.00p 29.00p 29.00p 21857
17/12/2021 31.00p 31.00p 30.15p 31.00p 2783
16/12/2021 31.50p 31.50p 30.10p 31.00p 77196
15/12/2021 30.00p 30.00p 29.92p 30.00p 10041
14/12/2021 30.00p 30.00p 29.92p 30.00p 20000
13/12/2021 30.00p 30.80p 29.85p 30.00p 7449
10/12/2021 30.00p 30.90p 30.00p 30.00p 200256
09/12/2021 30.00p 30.38p 30.00p 30.00p 32908
08/12/2021 30.00p 30.00p 29.64p 30.00p 1464
07/12/2021 30.00p 30.89p 29.64p 30.00p 38730
06/12/2021 30.00p 30.90p 29.60p 30.00p 2565
03/12/2021 30.00p 30.00p 30.00p 30.00p 0
02/12/2021 30.00p 30.00p 29.50p 30.00p 3596
01/12/2021 30.00p 30.00p 30.00p 30.00p 0
30/11/2021 30.00p 30.00p 30.00p 30.00p 26577
29/11/2021 29.50p 29.90p 29.25p 29.50p 67723
26/11/2021 31.00p 31.00p 29.50p 29.50p 4910
25/11/2021 31.00p 31.40p 31.00p 31.00p 16063
24/11/2021 30.00p 31.00p 29.50p 31.00p 79574
23/11/2021 30.50p 32.00p 28.50p 30.00p 13320
22/11/2021 30.50p 31.00p 30.50p 30.50p 15000
19/11/2021 30.00p 31.96p 29.00p 30.50p 95059
18/11/2021 30.50p 31.00p 29.00p 30.50p 538500
17/11/2021 29.50p 31.23p 28.87p 30.50p 25522
16/11/2021 27.00p 29.50p 27.00p 29.50p 160616
15/11/2021 26.50p 27.12p 26.12p 27.00p 51479
12/11/2021 26.50p 26.50p 26.01p 26.50p 5663
11/11/2021 26.50p 26.50p 26.01p 26.50p 28651
10/11/2021 26.50p 26.50p 26.12p 26.50p 281
09/11/2021 26.50p 26.50p 26.00p 26.50p 5990
08/11/2021 26.50p 26.50p 25.27p 26.50p 17832
05/11/2021 27.00p 27.00p 25.00p 26.50p 40000
04/11/2021 27.00p 27.38p 27.00p 27.00p 67
03/11/2021 27.00p 27.00p 27.00p 27.00p 0
02/11/2021 27.00p 27.00p 26.00p 27.00p 2500
01/11/2021 28.50p 28.50p 26.75p 27.00p 33937
29/10/2021 28.50p 28.50p 28.13p 28.50p 4094
28/10/2021 28.50p 28.50p 28.50p 28.50p 0
27/10/2021 29.00p 29.00p 28.00p 28.50p 55000
26/10/2021 29.00p 29.00p 29.00p 29.00p 0
25/10/2021 29.00p 29.00p 28.16p 29.00p 25632
22/10/2021 29.00p 29.00p 28.94p 29.00p 1
21/10/2021 29.00p 29.00p 29.00p 29.00p 0
20/10/2021 29.00p 29.00p 28.12p 29.00p 4275
19/10/2021 29.00p 29.00p 28.10p 29.00p 7700
18/10/2021 29.00p 29.00p 29.00p 29.00p 0
15/10/2021 29.00p 29.00p 28.10p 29.00p 10976
14/10/2021 29.00p 29.08p 28.80p 29.00p 3689
13/10/2021 29.00p 29.00p 29.00p 29.00p 0
12/10/2021 29.00p 29.00p 29.00p 29.00p 0
11/10/2021 29.00p 29.20p 28.80p 29.00p 34588
08/10/2021 29.00p 29.00p 28.25p 29.00p 24126
07/10/2021 30.00p 30.00p 27.50p 29.50p 52100
06/10/2021 30.00p 30.00p 29.20p 30.00p 7500
05/10/2021 30.00p 30.00p 29.16p 30.00p 9856
04/10/2021 30.00p 30.00p 29.50p 30.00p 4000
01/10/2021 30.50p 30.50p 29.50p 30.00p 6698
30/09/2021 30.50p 30.50p 29.65p 30.50p 52451
29/09/2021 30.50p 30.50p 30.30p 30.50p 250
28/09/2021 29.00p 30.74p 29.00p 30.50p 77891
27/09/2021 29.00p 29.90p 29.00p 29.00p 26884
24/09/2021 29.00p 29.00p 28.20p 29.00p 9534
23/09/2021 29.00p 29.00p 29.00p 29.00p 0
22/09/2021 29.50p 29.68p 28.10p 29.00p 83143
21/09/2021 29.50p 29.50p 29.00p 29.50p 14736
20/09/2021 29.50p 29.70p 29.05p 29.50p 26375
17/09/2021 29.50p 29.75p 29.50p 29.50p 3329
16/09/2021 29.50p 29.50p 29.01p 29.50p 6922
15/09/2021 29.50p 29.50p 29.50p 29.50p 0
14/09/2021 29.50p 29.88p 29.50p 29.50p 5000
13/09/2021 29.50p 29.90p 29.00p 29.50p 12168

*Close Price adjusted for both dividends and splits