Rotork (ROR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rotork

Date Open High Low Close* Volume
03/05/2013 289.30p 294.00p 287.42p 292.10p 1205200
02/05/2013 288.50p 289.40p 279.60p 288.60p 2196380
01/05/2013 291.70p 296.40p 286.40p 290.50p 822320
30/04/2013 288.20p 292.00p 285.70p 290.90p 2449950
29/04/2013 287.30p 289.20p 282.56p 287.00p 1975450
26/04/2013 280.10p 287.70p 272.60p 286.80p 3278540
25/04/2013 268.00p 270.90p 266.60p 270.00p 1433730
24/04/2013 268.50p 269.30p 264.00p 267.50p 1663840
23/04/2013 262.10p 268.10p 261.60p 267.90p 2040050
22/04/2013 269.00p 269.20p 262.01p 262.60p 1066840
19/04/2013 265.00p 270.10p 263.90p 268.00p 1502080
18/04/2013 266.60p 268.80p 264.30p 267.90p 1623720
17/04/2013 269.30p 270.00p 264.40p 265.90p 1208650
16/04/2013 267.80p 271.00p 264.00p 267.90p 1771080
15/04/2013 276.10p 276.10p 266.80p 271.00p 2069050
12/04/2013 274.20p 284.70p 274.20p 276.40p 1937080
11/04/2013 273.30p 283.30p 273.00p 280.90p 1588800
10/04/2013 277.40p 278.20p 267.60p 273.20p 3042850
09/04/2013 283.00p 285.10p 277.50p 278.20p 1457190
08/04/2013 279.80p 285.20p 278.10p 282.40p 1201530
05/04/2013 289.70p 289.70p 276.60p 281.30p 1584600
04/04/2013 294.90p 294.90p 283.60p 287.90p 1677020
03/04/2013 293.90p 296.40p 291.90p 293.60p 1048790
02/04/2013 290.50p 295.30p 288.20p 292.20p 1430040
28/03/2013 287.80p 291.60p 285.70p 290.40p 994610
27/03/2013 292.90p 293.80p 281.90p 287.60p 1717100
26/03/2013 297.60p 297.60p 288.30p 293.80p 1259700
25/03/2013 293.70p 295.20p 288.80p 290.10p 909410
22/03/2013 289.70p 292.50p 285.90p 289.40p 1326570
21/03/2013 294.00p 294.00p 285.81p 287.90p 1341200
20/03/2013 298.40p 298.40p 289.20p 292.00p 1430220
19/03/2013 301.30p 301.30p 295.00p 296.80p 1202440
18/03/2013 294.90p 309.70p 293.10p 303.70p 1471980
15/03/2013 297.20p 303.10p 294.00p 297.70p 2349160
14/03/2013 293.80p 295.60p 291.90p 294.80p 1001840
13/03/2013 295.50p 295.80p 290.80p 293.50p 744010
12/03/2013 294.00p 296.40p 293.20p 295.40p 1202510
11/03/2013 299.30p 299.30p 291.90p 293.20p 744070
08/03/2013 294.90p 296.40p 292.71p 293.30p 930140
07/03/2013 291.00p 297.00p 291.00p 293.70p 1236880
06/03/2013 288.20p 291.50p 287.98p 290.50p 2552680
05/03/2013 290.10p 291.91p 270.00p 289.20p 2354440
04/03/2013 291.40p 293.00p 288.20p 290.30p 991780
01/03/2013 285.80p 293.10p 285.80p 290.00p 1370220
28/02/2013 286.50p 286.60p 284.30p 285.20p 1778810
27/02/2013 283.90p 287.10p 283.00p 285.20p 1396870
26/02/2013 281.70p 285.80p 281.49p 283.00p 1472490
25/02/2013 291.70p 291.90p 285.30p 285.80p 622550
22/02/2013 286.70p 291.53p 286.10p 288.30p 674720
21/02/2013 287.50p 288.10p 282.86p 286.10p 551670
20/02/2013 288.30p 293.50p 287.60p 288.10p 1124740
19/02/2013 285.70p 287.60p 283.74p 287.60p 1773020
18/02/2013 291.90p 292.57p 282.90p 284.90p 1345870
15/02/2013 284.00p 292.20p 282.70p 291.40p 1349920
14/02/2013 282.50p 284.70p 282.10p 283.60p 1160210
13/02/2013 277.10p 284.10p 275.50p 283.00p 766410
12/02/2013 273.50p 277.80p 272.24p 277.80p 1286770
11/02/2013 275.20p 275.20p 271.90p 273.50p 451910
08/02/2013 275.50p 276.70p 274.40p 274.80p 429610
07/02/2013 276.70p 277.60p 273.70p 274.40p 718260
06/02/2013 276.10p 278.60p 274.90p 276.10p 702340
05/02/2013 270.00p 275.50p 270.00p 275.40p 694370
04/02/2013 269.20p 272.90p 268.50p 270.20p 1196230
01/02/2013 264.60p 270.00p 264.60p 268.50p 1727420
31/01/2013 265.10p 266.90p 262.20p 264.70p 1382230
30/01/2013 264.40p 267.40p 261.30p 266.00p 1195140
29/01/2013 265.10p 266.90p 264.30p 264.80p 827240
28/01/2013 269.80p 270.51p 264.00p 265.70p 1309180
25/01/2013 269.70p 270.90p 268.90p 269.80p 1057240
24/01/2013 270.30p 270.60p 268.80p 270.40p 886950
23/01/2013 267.90p 271.40p 267.90p 269.70p 711610
22/01/2013 268.70p 272.00p 266.80p 267.90p 883960
21/01/2013 267.50p 269.40p 265.80p 269.40p 824230
18/01/2013 261.10p 267.00p 260.20p 267.00p 1333340
17/01/2013 255.70p 260.30p 255.30p 260.20p 1033520
16/01/2013 256.10p 257.50p 255.70p 255.70p 751170
15/01/2013 254.80p 257.70p 254.08p 257.00p 622500
14/01/2013 254.90p 256.30p 254.20p 255.00p 1051090
11/01/2013 257.20p 257.60p 254.50p 255.00p 963140
10/01/2013 257.50p 258.10p 255.60p 257.00p 1066660
09/01/2013 258.70p 258.70p 256.10p 257.00p 548010
08/01/2013 260.00p 260.20p 256.60p 257.60p 742570
07/01/2013 261.30p 261.32p 256.70p 260.00p 717360
04/01/2013 261.40p 261.40p 259.30p 260.10p 465550
03/01/2013 261.30p 263.40p 260.50p 261.60p 1009600
02/01/2013 257.70p 261.50p 256.90p 261.50p 989490
31/12/2012 253.10p 255.80p 253.10p 254.50p 77200
28/12/2012 254.60p 254.90p 251.70p 253.50p 370760
27/12/2012 254.80p 256.60p 253.50p 254.20p 476030
24/12/2012 256.10p 256.70p 254.33p 256.00p 75450
21/12/2012 254.90p 256.80p 252.10p 254.40p 1136720
20/12/2012 256.50p 256.70p 254.40p 256.20p 870830
19/12/2012 253.70p 256.63p 253.70p 256.60p 1229400
18/12/2012 252.00p 254.80p 252.00p 253.60p 910570
17/12/2012 251.20p 252.80p 250.80p 251.10p 484160
14/12/2012 252.10p 252.80p 250.70p 251.60p 1043780
13/12/2012 252.00p 252.80p 244.72p 252.20p 1474000
12/12/2012 250.80p 253.70p 249.60p 253.00p 3055220
11/12/2012 251.30p 252.32p 249.70p 250.00p 1046520
10/12/2012 249.90p 252.00p 249.20p 252.00p 1257130
07/12/2012 248.40p 250.20p 248.30p 249.90p 883330
06/12/2012 250.00p 252.50p 247.70p 247.70p 1399570
05/12/2012 253.80p 253.80p 248.67p 250.00p 1288070
04/12/2012 249.10p 253.20p 249.10p 251.80p 891440
03/12/2012 247.80p 250.50p 247.80p 249.70p 817640
30/11/2012 247.30p 248.40p 246.70p 248.00p 860970
29/11/2012 245.40p 247.90p 245.10p 246.90p 548070
28/11/2012 244.30p 244.90p 242.10p 244.20p 840290
27/11/2012 243.60p 244.20p 241.58p 244.20p 708400
26/11/2012 243.30p 244.08p 241.70p 242.50p 441460
23/11/2012 243.50p 243.64p 242.30p 243.00p 430260
22/11/2012 243.20p 243.60p 241.90p 242.90p 397430
21/11/2012 243.90p 243.90p 240.80p 242.60p 727490
20/11/2012 237.10p 245.00p 236.00p 243.50p 1624560
19/11/2012 234.70p 238.00p 234.30p 236.90p 1090680
16/11/2012 231.50p 233.80p 231.50p 232.00p 1066760
15/11/2012 238.10p 238.10p 231.00p 232.30p 676140
14/11/2012 235.70p 238.80p 234.40p 234.60p 919410
13/11/2012 234.40p 236.80p 234.10p 236.40p 491270
12/11/2012 234.80p 236.40p 233.30p 235.60p 1317990
09/11/2012 235.20p 236.30p 233.30p 235.10p 540720
08/11/2012 238.30p 239.40p 233.68p 233.80p 894890
07/11/2012 237.40p 239.90p 235.90p 236.90p 1055690
06/11/2012 232.70p 237.12p 232.40p 237.00p 1410930
05/11/2012 231.70p 233.50p 231.40p 232.80p 782020
02/11/2012 231.50p 236.70p 230.70p 232.10p 856990
01/11/2012 227.00p 232.00p 227.00p 231.20p 836080
31/10/2012 226.80p 229.90p 226.80p 227.80p 729250
30/10/2012 227.60p 228.60p 226.70p 228.00p 782600
29/10/2012 219.80p 228.60p 219.80p 227.90p 1140700
26/10/2012 227.90p 229.60p 219.50p 222.90p 2021660
25/10/2012 227.00p 230.20p 223.98p 229.30p 556270
24/10/2012 230.00p 232.40p 224.18p 228.70p 797890
23/10/2012 231.90p 232.20p 228.80p 229.20p 1188660
22/10/2012 230.90p 233.00p 230.90p 232.50p 827340
19/10/2012 231.70p 235.10p 231.70p 233.00p 2780030
18/10/2012 233.80p 235.40p 232.20p 232.50p 873750
17/10/2012 234.20p 234.20p 231.60p 232.50p 687710
16/10/2012 232.40p 234.40p 232.40p 233.70p 949210
15/10/2012 232.40p 233.60p 231.60p 232.90p 922810
12/10/2012 234.90p 236.50p 232.30p 233.80p 793280
11/10/2012 230.80p 236.90p 230.80p 235.50p 1240460
10/10/2012 235.50p 235.50p 232.20p 233.20p 708160
09/10/2012 240.50p 240.50p 235.10p 236.30p 734960
08/10/2012 236.70p 239.30p 234.20p 238.70p 738690
05/10/2012 235.50p 239.30p 233.30p 237.50p 1064880
04/10/2012 231.20p 233.80p 230.14p 233.00p 635820
03/10/2012 232.30p 233.30p 229.90p 230.60p 988300
02/10/2012 234.00p 236.20p 233.24p 234.10p 616810
01/10/2012 226.30p 235.20p 225.10p 235.10p 1442550
28/09/2012 226.30p 227.70p 225.40p 226.30p 1017440
27/09/2012 226.20p 227.90p 223.40p 225.60p 1063170
26/09/2012 229.10p 229.10p 224.59p 226.20p 613970
25/09/2012 231.40p 232.30p 229.90p 230.50p 759940
24/09/2012 231.30p 233.00p 229.40p 231.40p 875020
21/09/2012 229.70p 234.20p 227.70p 232.20p 2508210
20/09/2012 226.60p 228.50p 224.31p 228.00p 1085940
19/09/2012 228.50p 228.90p 226.80p 228.00p 1178340
18/09/2012 229.50p 230.34p 227.40p 227.90p 1048710
17/09/2012 233.30p 233.30p 229.70p 230.00p 1210280
14/09/2012 230.00p 231.00p 228.60p 231.00p 2356810
13/09/2012 227.00p 229.00p 227.00p 228.00p 1237010
12/09/2012 230.40p 230.70p 227.10p 228.00p 1099410
11/09/2012 232.60p 232.60p 229.10p 230.30p 596840
10/09/2012 230.90p 234.10p 230.90p 232.80p 840390
07/09/2012 225.80p 230.50p 225.40p 230.00p 780390
06/09/2012 220.50p 225.90p 220.50p 225.60p 965210
05/09/2012 217.90p 220.50p 217.30p 220.50p 1051610
04/09/2012 218.00p 220.00p 217.80p 218.30p 1172710
03/09/2012 218.40p 221.70p 217.10p 221.70p 525980
31/08/2012 215.60p 220.80p 215.60p 219.80p 1388340
30/08/2012 214.70p 216.30p 212.36p 215.70p 791010
29/08/2012 214.80p 216.90p 212.90p 216.10p 1201510
28/08/2012 218.10p 223.90p 214.10p 215.70p 1107450
24/08/2012 220.30p 221.17p 218.80p 219.50p 549430
23/08/2012 220.00p 221.00p 219.20p 220.00p 824900
22/08/2012 223.60p 224.72p 218.00p 218.80p 959770
21/08/2012 225.10p 225.30p 223.40p 224.90p 699540
20/08/2012 226.60p 229.10p 223.20p 224.20p 1419280
17/08/2012 226.20p 227.00p 221.84p 225.60p 1862180
16/08/2012 228.90p 229.50p 224.10p 225.10p 1205370
15/08/2012 229.10p 230.60p 228.83p 229.40p 975090
14/08/2012 231.50p 231.50p 229.30p 230.10p 888890
13/08/2012 230.20p 231.10p 228.50p 229.60p 599090
10/08/2012 231.00p 232.01p 229.30p 230.90p 677130
09/08/2012 234.80p 235.80p 230.80p 232.00p 1237680
08/08/2012 231.20p 232.50p 230.60p 231.60p 658970
07/08/2012 230.60p 233.20p 229.80p 232.20p 820330
06/08/2012 231.00p 233.90p 231.00p 231.20p 1008150
03/08/2012 223.90p 231.20p 222.40p 230.90p 1077450
02/08/2012 223.20p 226.75p 222.50p 223.90p 1453140
01/08/2012 219.90p 223.80p 218.40p 223.80p 1696860
31/07/2012 218.60p 222.50p 218.00p 220.60p 1322550
30/07/2012 217.50p 221.80p 217.50p 220.50p 980910
27/07/2012 218.70p 219.90p 216.50p 217.90p 1100630
26/07/2012 214.50p 218.20p 213.30p 217.40p 1035410
25/07/2012 212.50p 215.10p 212.50p 213.90p 890860
24/07/2012 213.90p 215.50p 211.90p 213.20p 1765740
23/07/2012 216.50p 219.30p 213.80p 213.90p 2729980
20/07/2012 221.50p 223.10p 219.60p 220.50p 2527660

*Close Price adjusted for both dividends and splits