Rotala (ROL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
27/02/2020 53.50p 54.00p 50.10p 52.00p 47667
26/02/2020 54.50p 55.65p 53.30p 54.50p 5943
25/02/2020 54.50p 54.50p 54.50p 54.50p 0
24/02/2020 55.00p 55.70p 53.10p 54.50p 16022
21/02/2020 55.00p 56.10p 54.25p 55.00p 4807
20/02/2020 55.00p 55.00p 54.25p 55.00p 2506
19/02/2020 55.00p 55.98p 54.00p 55.00p 5719
18/02/2020 55.00p 55.00p 55.00p 55.00p 14275
17/02/2020 55.00p 55.00p 53.00p 55.00p 1137
14/02/2020 55.00p 55.00p 53.70p 55.00p 6320
13/02/2020 55.00p 57.00p 55.00p 55.00p 1085
12/02/2020 54.50p 56.00p 54.50p 55.00p 38536
11/02/2020 54.50p 55.40p 53.50p 54.50p 7269
10/02/2020 54.00p 55.40p 54.00p 54.50p 197897
07/02/2020 54.00p 54.89p 54.00p 54.00p 8107
06/02/2020 54.00p 54.44p 52.00p 54.00p 12343
05/02/2020 54.00p 54.40p 53.00p 54.00p 10452
04/02/2020 54.00p 54.44p 54.00p 54.00p 1000
03/02/2020 54.00p 54.64p 52.89p 54.00p 14000
31/01/2020 54.00p 54.69p 52.20p 54.00p 1205
30/01/2020 54.00p 54.00p 54.00p 54.00p 0
29/01/2020 54.00p 54.70p 52.16p 54.00p 30115
28/01/2020 54.00p 54.75p 54.00p 54.00p 4941
27/01/2020 54.00p 54.90p 54.00p 54.00p 10000
24/01/2020 54.00p 54.00p 52.88p 54.00p 5000
23/01/2020 54.00p 54.90p 53.24p 54.00p 16000
22/01/2020 54.00p 54.90p 53.24p 54.00p 5800
21/01/2020 54.00p 54.00p 54.00p 54.00p 0
20/01/2020 54.00p 54.00p 52.00p 54.00p 6466
17/01/2020 54.00p 55.05p 52.00p 54.00p 12534
16/01/2020 54.00p 55.08p 54.00p 54.00p 5446
15/01/2020 54.00p 54.00p 53.55p 54.00p 8083
14/01/2020 54.00p 54.00p 53.55p 54.00p 2899
13/01/2020 54.00p 55.10p 54.00p 54.00p 145
10/01/2020 54.00p 55.20p 52.60p 54.00p 1987
09/01/2020 54.00p 55.25p 53.16p 54.00p 23788
08/01/2020 54.00p 55.25p 53.10p 54.00p 17500
07/01/2020 55.00p 55.48p 54.00p 54.00p 23518
06/01/2020 55.00p 55.74p 55.00p 55.00p 22368
03/01/2020 55.00p 56.00p 55.00p 55.00p 15000
02/01/2020 54.50p 55.96p 54.50p 55.00p 24000
01/01/2020 54.50p 54.50p 54.50p 54.50p 0
31/12/2019 54.50p 54.50p 54.50p 54.50p 0
30/12/2019 54.50p 54.80p 54.00p 54.50p 13621
27/12/2019 54.50p 54.50p 54.00p 54.50p 9945
26/12/2019 54.00p 54.50p 54.00p 54.50p 5000
25/12/2019 54.00p 54.50p 54.00p 54.50p 5000
24/12/2019 54.00p 54.50p 54.00p 54.50p 5000
23/12/2019 53.50p 54.64p 53.50p 54.00p 18099
20/12/2019 53.50p 54.55p 52.75p 53.50p 1348
19/12/2019 53.50p 54.00p 53.50p 53.50p 4759
18/12/2019 53.50p 54.00p 52.00p 53.50p 5355
17/12/2019 53.50p 54.00p 52.00p 53.50p 7755
16/12/2019 53.00p 54.00p 53.00p 53.50p 13949
13/12/2019 52.00p 54.12p 52.00p 53.00p 3993
12/12/2019 52.00p 52.00p 51.08p 52.00p 4113
11/12/2019 52.00p 53.18p 50.90p 52.00p 7842
10/12/2019 52.00p 52.00p 52.00p 52.00p 0
09/12/2019 52.00p 53.20p 52.00p 52.00p 7436
06/12/2019 52.00p 52.00p 52.00p 52.00p 0
05/12/2019 52.00p 53.18p 52.00p 52.00p 5000
04/12/2019 52.00p 52.00p 50.90p 52.00p 3938
03/12/2019 52.00p 52.00p 52.00p 52.00p 0
02/12/2019 52.00p 53.18p 52.00p 52.00p 3737
29/11/2019 52.00p 53.20p 50.90p 52.00p 11884
28/11/2019 52.00p 52.00p 50.84p 52.00p 15000
27/11/2019 52.00p 53.30p 52.00p 52.00p 5168
26/11/2019 52.00p 53.30p 50.90p 52.00p 20000
25/11/2019 52.00p 53.40p 52.00p 52.00p 9500
22/11/2019 52.00p 53.40p 52.00p 52.00p 2863
21/11/2019 52.00p 52.00p 50.68p 52.00p 7128
20/11/2019 52.50p 53.90p 52.50p 52.50p 2227
19/11/2019 52.50p 53.90p 52.50p 52.50p 3881
18/11/2019 52.50p 52.50p 52.50p 52.50p 0
15/11/2019 52.00p 53.28p 51.10p 52.50p 31633
14/11/2019 52.00p 52.72p 52.00p 52.00p 20000
13/11/2019 52.00p 52.72p 52.00p 52.00p 10874
12/11/2019 52.00p 52.00p 51.11p 52.00p 18510
11/11/2019 52.00p 52.80p 51.10p 52.00p 24281
08/11/2019 52.00p 52.80p 52.00p 52.00p 2250
07/11/2019 53.00p 53.60p 51.00p 52.00p 147427
06/11/2019 53.50p 53.70p 52.00p 53.00p 13600
05/11/2019 53.50p 54.10p 52.06p 53.50p 4192
04/11/2019 53.50p 54.10p 53.50p 53.50p 12013
01/11/2019 53.50p 53.50p 53.50p 53.50p 0
31/10/2019 53.50p 54.10p 53.50p 53.50p 4818
30/10/2019 53.50p 53.50p 53.50p 53.50p 0
29/10/2019 53.50p 53.50p 53.50p 53.50p 0
28/10/2019 53.50p 54.22p 53.50p 53.50p 2000
25/10/2019 53.50p 53.50p 53.50p 53.50p 15000
24/10/2019 53.50p 54.50p 53.50p 53.50p 2730
23/10/2019 53.50p 54.55p 53.50p 53.50p 352
22/10/2019 53.50p 54.59p 52.06p 53.50p 5858
21/10/2019 53.50p 54.59p 53.50p 53.50p 2544
18/10/2019 53.50p 53.50p 52.00p 53.50p 5000
17/10/2019 53.50p 54.60p 53.50p 53.50p 1840
16/10/2019 53.50p 53.50p 53.50p 53.50p 0
15/10/2019 53.50p 53.50p 52.00p 53.50p 5000
14/10/2019 53.50p 54.85p 52.00p 53.50p 7109
11/10/2019 53.50p 54.85p 52.00p 53.50p 13635
10/10/2019 53.50p 54.85p 53.50p 53.50p 2221
09/10/2019 53.50p 53.50p 53.50p 53.50p 0
08/10/2019 53.50p 53.50p 53.50p 53.50p 0
07/10/2019 53.50p 55.00p 53.50p 53.50p 4504
04/10/2019 53.50p 53.50p 53.50p 53.50p 34109
03/10/2019 53.50p 53.50p 53.50p 53.50p 0
02/10/2019 53.50p 55.00p 53.50p 53.50p 36
01/10/2019 53.00p 55.00p 53.00p 53.50p 15390
30/09/2019 53.00p 54.00p 52.20p 53.00p 9801
27/09/2019 53.00p 53.90p 53.00p 53.00p 34967
26/09/2019 53.00p 53.90p 52.00p 53.00p 4524
25/09/2019 53.00p 53.90p 52.04p 53.00p 16929
24/09/2019 53.00p 53.00p 53.00p 53.00p 0
23/09/2019 53.00p 53.95p 52.30p 53.00p 12594
20/09/2019 53.50p 53.99p 52.00p 53.00p 39874
19/09/2019 56.00p 56.00p 53.50p 53.50p 16667
18/09/2019 56.00p 56.00p 54.30p 56.00p 1756
17/09/2019 56.00p 56.00p 56.00p 56.00p 0
16/09/2019 56.00p 57.50p 56.00p 56.00p 5095
13/09/2019 56.00p 56.00p 54.30p 56.00p 2207
12/09/2019 56.00p 57.50p 54.30p 56.00p 3373
11/09/2019 56.00p 57.00p 56.00p 56.00p 3713
10/09/2019 56.00p 57.00p 54.25p 56.00p 4538
09/09/2019 56.00p 56.00p 56.00p 56.00p 15000
06/09/2019 55.50p 56.70p 55.50p 56.00p 19617
05/09/2019 55.50p 55.50p 55.50p 55.50p 0
04/09/2019 56.50p 56.50p 55.06p 55.50p 5000
03/09/2019 56.50p 58.00p 55.15p 56.50p 3007
02/09/2019 56.50p 57.30p 56.50p 56.50p 20
30/08/2019 57.50p 58.00p 55.50p 56.50p 29420
29/08/2019 58.00p 58.00p 56.00p 57.50p 500
28/08/2019 58.00p 59.50p 58.00p 58.00p 11
27/08/2019 58.00p 59.50p 56.20p 58.00p 2511
23/08/2019 58.00p 59.50p 58.00p 58.00p 6000
22/08/2019 58.00p 58.40p 58.00p 58.00p 3690
21/08/2019 58.00p 58.00p 58.00p 58.00p 0
20/08/2019 58.00p 58.00p 58.00p 58.00p 20000
19/08/2019 57.00p 60.00p 57.00p 58.00p 70500
16/08/2019 57.00p 59.00p 57.00p 57.00p 10000
15/08/2019 57.50p 57.50p 57.00p 57.00p 9224
14/08/2019 57.00p 58.70p 57.00p 57.00p 4064
13/08/2019 57.00p 58.70p 57.00p 57.00p 4718
12/08/2019 56.00p 57.70p 56.00p 57.00p 12180
09/08/2019 55.00p 57.00p 54.50p 56.00p 9307
08/08/2019 55.00p 55.00p 55.00p 55.00p 0
07/08/2019 54.00p 56.00p 54.00p 55.00p 31350
06/08/2019 54.50p 55.50p 53.06p 54.00p 9900
05/08/2019 56.50p 56.50p 53.00p 54.50p 33670
02/08/2019 58.00p 58.00p 54.94p 56.50p 73250
01/08/2019 58.00p 59.00p 56.20p 58.00p 28033
31/07/2019 60.00p 60.90p 60.00p 60.00p 1770
30/07/2019 60.50p 61.00p 60.00p 60.00p 5000
29/07/2019 61.00p 61.00p 59.40p 60.50p 2150
26/07/2019 61.00p 61.00p 59.00p 61.00p 27565
25/07/2019 61.00p 61.40p 59.20p 61.00p 7990
24/07/2019 61.00p 61.00p 61.00p 61.00p 0
23/07/2019 61.00p 61.40p 59.20p 61.00p 5901
22/07/2019 61.00p 61.40p 59.20p 61.00p 7786
19/07/2019 60.00p 61.00p 60.00p 61.00p 11447
18/07/2019 60.00p 60.44p 59.00p 60.00p 9280
17/07/2019 60.00p 60.44p 60.00p 60.00p 14739
16/07/2019 60.00p 60.44p 60.00p 60.00p 3000
15/07/2019 60.00p 60.44p 60.00p 60.00p 3973
12/07/2019 60.00p 60.40p 58.20p 60.00p 1276
11/07/2019 60.50p 60.50p 58.20p 60.00p 2495
10/07/2019 60.00p 60.40p 58.20p 60.00p 377
09/07/2019 60.00p 60.50p 58.20p 60.00p 32807
08/07/2019 60.00p 60.00p 60.00p 60.00p 0
05/07/2019 59.50p 60.50p 59.50p 60.00p 2000
04/07/2019 59.50p 60.50p 59.50p 59.50p 3000
03/07/2019 59.50p 60.50p 59.50p 59.50p 1262
02/07/2019 59.50p 60.50p 59.50p 59.50p 1716
01/07/2019 59.50p 60.50p 59.50p 59.50p 8403
28/06/2019 60.00p 60.50p 58.15p 59.50p 3784
27/06/2019 61.00p 61.60p 59.50p 59.50p 6407
26/06/2019 60.00p 60.00p 58.00p 60.00p 2495
25/06/2019 60.00p 60.00p 58.20p 60.00p 1194
24/06/2019 60.00p 60.40p 58.00p 60.00p 11776
21/06/2019 60.00p 60.00p 60.00p 60.00p 0
20/06/2019 60.00p 60.00p 60.00p 60.00p 0
19/06/2019 60.00p 61.30p 58.32p 60.00p 8814
18/06/2019 60.00p 60.00p 60.00p 60.00p 0
17/06/2019 60.00p 60.00p 60.00p 60.00p 0
14/06/2019 60.00p 60.00p 58.20p 60.00p 7540
13/06/2019 60.00p 60.00p 60.00p 60.00p 0
12/06/2019 60.00p 60.40p 60.00p 60.00p 2947
11/06/2019 60.00p 60.40p 58.20p 60.00p 3354
10/06/2019 60.00p 60.40p 58.00p 60.00p 3052
07/06/2019 59.50p 60.40p 58.00p 60.00p 13500
06/06/2019 59.50p 59.50p 58.00p 59.50p 750
05/06/2019 60.00p 61.40p 58.00p 60.00p 4556
04/06/2019 59.00p 62.23p 58.20p 60.00p 12696
03/06/2019 57.00p 60.00p 57.00p 59.00p 8900
31/05/2019 57.00p 57.00p 55.60p 57.00p 2724
30/05/2019 56.50p 59.00p 56.50p 57.00p 4863
29/05/2019 55.50p 57.00p 55.50p 56.50p 1751
28/05/2019 55.50p 57.00p 55.10p 55.50p 8023
24/05/2019 55.50p 57.00p 55.50p 55.50p 1548
23/05/2019 55.50p 55.50p 55.50p 55.50p 0
22/05/2019 55.50p 56.85p 55.50p 55.50p 2000

*Close Price adjusted for both dividends and splits