Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2011 153.20p 155.40p 151.50p 155.20p 1096070
30/09/2011 158.00p 158.10p 152.90p 155.30p 1810000
29/09/2011 158.70p 160.40p 157.20p 158.20p 564220
28/09/2011 159.80p 162.40p 158.40p 159.60p 864110
27/09/2011 160.30p 162.60p 158.70p 161.80p 1278830
26/09/2011 159.00p 160.70p 147.16p 157.00p 2338780
23/09/2011 163.50p 164.10p 157.00p 160.40p 1006070
22/09/2011 162.40p 162.80p 159.92p 162.30p 3410020
21/09/2011 164.00p 167.80p 163.50p 165.90p 1884540
20/09/2011 160.10p 165.60p 159.80p 164.40p 1146520
19/09/2011 163.40p 164.80p 160.20p 161.80p 875940
16/09/2011 167.20p 167.20p 164.10p 165.80p 2418100
15/09/2011 164.70p 166.70p 164.40p 166.00p 3000650
14/09/2011 161.60p 163.80p 161.60p 163.00p 1409350
13/09/2011 165.30p 166.50p 160.20p 163.20p 1207440
12/09/2011 165.30p 166.50p 160.20p 162.00p 494140
09/09/2011 166.90p 169.40p 165.30p 166.20p 1033830
08/09/2011 168.00p 170.20p 165.77p 168.80p 1592060
07/09/2011 165.70p 169.70p 164.50p 168.20p 3039940
06/09/2011 165.20p 166.80p 161.10p 162.30p 3469190
05/09/2011 167.30p 169.40p 164.50p 166.00p 2325470
02/09/2011 170.80p 171.50p 167.10p 170.20p 1823580
01/09/2011 173.40p 173.80p 169.60p 172.90p 1586880
31/08/2011 167.20p 172.50p 166.50p 172.50p 1743460
30/08/2011 163.00p 167.20p 162.60p 166.70p 2481700
26/08/2011 156.20p 159.60p 154.80p 159.60p 1717520
25/08/2011 157.50p 158.90p 153.80p 156.30p 2194210
24/08/2011 155.70p 156.90p 152.60p 156.50p 2239780
23/08/2011 155.30p 156.90p 152.40p 155.70p 1261280
22/08/2011 153.30p 155.20p 151.00p 153.00p 2126050
19/08/2011 149.00p 152.80p 148.00p 150.10p 2399040
18/08/2011 161.00p 162.00p 151.30p 152.50p 1361300
17/08/2011 161.10p 165.20p 159.90p 160.20p 1775460
16/08/2011 161.30p 163.52p 157.60p 163.50p 1410540
15/08/2011 163.00p 165.90p 161.60p 163.10p 1293220
12/08/2011 156.80p 164.20p 156.80p 162.50p 1510500
11/08/2011 156.40p 160.00p 149.80p 156.50p 2327830
10/08/2011 157.10p 160.50p 150.60p 152.20p 1984970
09/08/2011 151.20p 155.50p 142.60p 153.60p 3658060
08/08/2011 159.70p 165.70p 149.00p 151.40p 3596480
05/08/2011 160.50p 166.50p 147.40p 162.50p 4366710
04/08/2011 174.10p 178.10p 163.60p 164.70p 2904500
03/08/2011 168.00p 173.60p 166.51p 172.60p 3240790
02/08/2011 160.80p 176.70p 156.80p 169.50p 6635340
01/08/2011 162.70p 163.10p 156.00p 156.80p 2222980
29/07/2011 157.50p 159.60p 157.30p 158.60p 939790
28/07/2011 159.60p 161.20p 157.80p 158.50p 964920
27/07/2011 163.50p 165.10p 160.60p 161.40p 1334160
26/07/2011 162.40p 166.30p 162.40p 164.00p 1751120
25/07/2011 160.90p 162.60p 159.00p 162.10p 1152750
22/07/2011 159.80p 164.00p 159.10p 161.10p 1595950
21/07/2011 159.90p 160.10p 157.60p 159.40p 3531750
20/07/2011 156.20p 160.50p 156.20p 159.20p 1854480
19/07/2011 156.60p 156.70p 154.10p 156.50p 2130950
18/07/2011 159.40p 159.70p 154.20p 155.50p 1221830
15/07/2011 162.20p 162.50p 160.00p 160.00p 1093660
14/07/2011 165.50p 166.20p 163.50p 163.60p 705100
13/07/2011 165.30p 167.10p 164.70p 166.20p 928400
12/07/2011 164.80p 167.20p 162.40p 165.00p 1034610
11/07/2011 169.40p 170.70p 165.30p 166.90p 3018480
08/07/2011 172.60p 173.20p 170.90p 171.10p 1083770
07/07/2011 171.50p 173.30p 170.90p 171.30p 1054010
06/07/2011 170.10p 171.00p 168.70p 171.00p 5108500
05/07/2011 170.20p 170.90p 168.50p 168.50p 3344580
04/07/2011 168.20p 171.10p 168.00p 170.00p 417890
01/07/2011 168.90p 170.20p 167.70p 168.60p 1126540
30/06/2011 163.80p 170.90p 163.80p 168.60p 2209180
29/06/2011 160.00p 163.70p 160.00p 163.50p 842040
28/06/2011 159.80p 160.20p 158.20p 159.40p 735450
27/06/2011 157.60p 160.70p 157.60p 159.00p 1006220
24/06/2011 158.10p 159.50p 157.40p 158.30p 1250660
23/06/2011 159.20p 159.20p 155.70p 156.20p 1762900
22/06/2011 162.30p 162.30p 159.30p 160.00p 1610240
21/06/2011 159.20p 160.90p 158.60p 160.10p 1659040
20/06/2011 157.70p 159.60p 157.40p 158.50p 2597750
17/06/2011 158.70p 166.10p 156.30p 159.30p 5284660
16/06/2011 161.00p 161.60p 158.60p 159.40p 1672230
15/06/2011 164.80p 164.80p 161.60p 162.20p 1257790
14/06/2011 165.20p 166.70p 163.40p 164.70p 1413960
13/06/2011 161.70p 164.90p 161.44p 164.20p 544850
10/06/2011 165.90p 166.40p 163.00p 163.00p 1105300
09/06/2011 167.80p 167.80p 164.40p 166.40p 1148830
08/06/2011 170.30p 171.50p 164.80p 166.40p 1349200
07/06/2011 170.10p 174.10p 169.20p 170.40p 1096380
06/06/2011 171.80p 171.90p 169.10p 169.80p 809650
03/06/2011 172.50p 173.20p 169.80p 170.70p 1145250
02/06/2011 172.90p 174.70p 169.80p 171.20p 944960
01/06/2011 173.50p 174.40p 170.40p 173.80p 1455650
31/05/2011 171.80p 175.20p 171.80p 172.40p 742710
27/05/2011 172.90p 172.90p 170.50p 171.50p 452300
26/05/2011 169.70p 171.30p 168.10p 169.90p 713900
25/05/2011 169.90p 171.60p 167.50p 169.10p 1377040
24/05/2011 172.60p 174.20p 170.70p 171.70p 915460
23/05/2011 173.70p 176.00p 171.60p 172.50p 701290
20/05/2011 176.30p 179.10p 175.40p 176.10p 865870
19/05/2011 174.80p 178.80p 173.80p 176.20p 1374130
18/05/2011 175.50p 175.90p 173.60p 174.20p 651100
17/05/2011 176.50p 177.90p 174.50p 174.90p 833040
16/05/2011 177.70p 180.60p 177.00p 177.50p 1949740
13/05/2011 174.70p 179.60p 174.50p 179.10p 1688820
12/05/2011 174.50p 177.60p 172.40p 174.30p 1257780
11/05/2011 175.00p 178.60p 174.70p 176.60p 2048650
10/05/2011 172.40p 175.57p 172.20p 174.80p 610050
09/05/2011 171.60p 173.90p 171.50p 172.50p 1194250
06/05/2011 169.80p 172.30p 168.20p 172.10p 1294170
05/05/2011 171.80p 172.40p 168.60p 169.40p 1103350
04/05/2011 172.10p 173.30p 169.60p 170.00p 1033040
03/05/2011 174.60p 174.80p 170.90p 172.80p 3430130
28/04/2011 171.60p 172.20p 169.40p 171.50p 2512340
27/04/2011 168.90p 171.40p 167.70p 171.10p 1780720
26/04/2011 171.50p 171.50p 166.70p 168.30p 2065530
21/04/2011 172.60p 175.10p 165.20p 170.00p 1909160
20/04/2011 169.20p 173.80p 169.20p 173.20p 983920
19/04/2011 168.80p 173.00p 166.20p 168.60p 1580040
18/04/2011 171.70p 172.70p 168.00p 169.10p 537870
15/04/2011 170.70p 175.70p 170.70p 171.50p 1032170
14/04/2011 168.50p 172.40p 167.60p 171.00p 1590150
13/04/2011 168.10p 169.20p 166.95p 168.10p 774480
12/04/2011 168.80p 169.25p 166.90p 167.00p 1537200
11/04/2011 171.50p 171.70p 169.50p 170.20p 596920
08/04/2011 171.40p 171.70p 169.60p 171.10p 1471520
07/04/2011 174.30p 174.30p 169.40p 169.80p 1316430
06/04/2011 178.50p 178.77p 174.40p 174.60p 1474590
05/04/2011 178.80p 179.80p 177.60p 179.00p 1575670
04/04/2011 175.80p 179.40p 174.70p 178.80p 1067990
01/04/2011 176.00p 176.10p 173.30p 176.10p 1315780
31/03/2011 174.80p 176.60p 173.30p 174.60p 1032200
30/03/2011 174.20p 174.70p 172.60p 174.10p 644480
29/03/2011 173.50p 174.00p 170.50p 173.00p 854980
28/03/2011 175.20p 176.00p 172.30p 173.00p 947210
25/03/2011 174.10p 176.90p 173.60p 175.50p 969210
24/03/2011 169.60p 174.70p 168.95p 174.30p 2002170
23/03/2011 169.10p 170.60p 167.70p 169.60p 937190
22/03/2011 169.00p 169.70p 166.20p 169.30p 2317070
21/03/2011 170.10p 171.40p 168.60p 169.40p 972490
18/03/2011 165.00p 169.00p 164.80p 168.70p 7631120
17/03/2011 160.40p 165.20p 160.00p 165.00p 2896320
16/03/2011 163.50p 167.70p 160.00p 160.00p 1781730
15/03/2011 162.50p 163.90p 156.81p 163.90p 3014120
14/03/2011 164.40p 165.90p 162.80p 164.90p 2003320
11/03/2011 167.40p 167.50p 164.00p 164.20p 1546940
10/03/2011 168.10p 168.90p 166.00p 168.00p 5533030
09/03/2011 170.70p 171.40p 168.40p 169.70p 993790
08/03/2011 169.80p 172.00p 167.20p 170.20p 2346640
07/03/2011 169.00p 170.70p 167.90p 169.90p 1559470
04/03/2011 170.40p 172.50p 168.50p 170.00p 1404210
03/03/2011 172.00p 172.00p 168.80p 170.50p 2000170
02/03/2011 170.90p 171.70p 164.60p 170.90p 3503040
01/03/2011 178.10p 180.80p 172.80p 173.10p 3565010
28/02/2011 178.10p 180.30p 177.00p 178.00p 1135660
25/02/2011 178.20p 180.00p 172.70p 178.90p 961380
24/02/2011 173.00p 175.30p 170.90p 174.40p 1975070
23/02/2011 176.00p 176.40p 173.60p 173.60p 1298390
22/02/2011 179.00p 179.10p 174.00p 176.70p 1412370
21/02/2011 179.70p 183.20p 179.60p 179.90p 606500
18/02/2011 182.10p 184.40p 180.00p 181.50p 1406830
17/02/2011 177.80p 182.30p 176.00p 182.30p 2861990
16/02/2011 172.80p 178.10p 172.40p 173.30p 1370410
15/02/2011 175.60p 175.80p 172.50p 173.30p 1525410
14/02/2011 173.90p 180.00p 172.30p 175.10p 2671180
11/02/2011 169.20p 172.50p 167.90p 172.50p 1865830
10/02/2011 169.30p 169.40p 166.50p 168.80p 1099390
09/02/2011 168.20p 170.40p 168.20p 169.10p 801210
08/02/2011 166.90p 169.00p 164.00p 169.00p 1632330
07/02/2011 165.70p 167.70p 164.80p 167.00p 4489090
04/02/2011 164.50p 166.00p 163.40p 164.80p 2115180
03/02/2011 164.80p 164.90p 162.50p 163.60p 1794810
02/02/2011 168.10p 170.10p 163.40p 164.20p 1626690
01/02/2011 165.10p 168.40p 163.94p 168.20p 1366160
31/01/2011 166.80p 166.80p 162.80p 164.00p 1093020
28/01/2011 168.50p 169.70p 165.10p 167.50p 1926500
27/01/2011 171.00p 171.77p 168.30p 168.30p 1576630
26/01/2011 163.80p 169.50p 162.40p 168.70p 1843250
25/01/2011 164.20p 164.53p 161.20p 162.60p 1164000
24/01/2011 163.70p 165.80p 162.70p 163.80p 989680
21/01/2011 163.50p 165.30p 162.90p 163.50p 1219480
20/01/2011 166.20p 166.80p 157.70p 163.80p 2559820
19/01/2011 172.70p 172.70p 165.90p 166.20p 899020
18/01/2011 169.70p 173.10p 168.55p 172.70p 1211140
17/01/2011 175.00p 175.00p 167.00p 169.10p 1514510
14/01/2011 180.90p 181.90p 172.50p 174.70p 1621150
13/01/2011 183.70p 183.70p 181.00p 181.70p 1004920
12/01/2011 185.30p 186.50p 182.60p 183.00p 731700
11/01/2011 181.50p 185.40p 180.70p 185.00p 1121980
10/01/2011 185.10p 185.10p 178.70p 180.00p 1086620
07/01/2011 181.70p 182.00p 180.20p 180.20p 837610
06/01/2011 183.20p 185.50p 181.30p 181.50p 1743540
05/01/2011 184.10p 187.10p 183.00p 185.80p 962100
04/01/2011 182.80p 187.50p 182.80p 185.00p 1175960
31/12/2010 181.10p 182.80p 180.41p 182.80p 91940
30/12/2010 182.40p 182.70p 181.00p 181.30p 350710
29/12/2010 177.70p 182.60p 177.70p 182.60p 687840
24/12/2010 180.10p 180.97p 178.00p 179.10p 45360
23/12/2010 181.60p 181.60p 179.50p 180.50p 393130
22/12/2010 180.90p 181.10p 180.10p 180.70p 430090
21/12/2010 179.40p 182.50p 179.40p 181.40p 754370
20/12/2010 176.10p 181.40p 176.10p 180.20p 1046810
17/12/2010 177.20p 177.70p 175.00p 176.10p 2460500
16/12/2010 177.00p 177.10p 175.80p 176.00p 1217510
15/12/2010 176.80p 179.10p 176.40p 177.30p 1421530

*Close Price adjusted for both dividends and splits