Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/11/2010 160.00p 160.60p 157.20p 157.90p 2224450
29/11/2010 163.30p 163.86p 159.20p 160.00p 1038770
26/11/2010 160.40p 162.80p 158.60p 162.30p 1499510
25/11/2010 163.00p 163.80p 161.00p 162.10p 1065060
24/11/2010 160.50p 163.90p 160.50p 163.00p 942090
23/11/2010 161.40p 162.90p 160.60p 160.60p 1377100
22/11/2010 164.70p 165.70p 161.60p 162.30p 1521180
19/11/2010 168.80p 168.80p 163.80p 163.90p 3557840
18/11/2010 167.70p 167.70p 165.50p 166.00p 1521840
17/11/2010 166.70p 168.00p 165.40p 165.80p 5681040
16/11/2010 170.00p 170.60p 167.31p 167.40p 1019090
15/11/2010 170.60p 172.10p 170.20p 171.20p 973830
12/11/2010 170.00p 172.80p 168.30p 170.90p 2311380
11/11/2010 174.10p 176.75p 168.90p 170.70p 3001400
10/11/2010 180.30p 180.30p 173.80p 174.60p 2284390
09/11/2010 181.10p 181.10p 176.60p 176.80p 1661290
08/11/2010 179.60p 179.60p 177.20p 177.40p 809030
05/11/2010 175.90p 179.00p 174.70p 177.30p 1683330
04/11/2010 174.70p 175.40p 173.00p 173.50p 898300
03/11/2010 172.40p 174.30p 171.90p 172.70p 3189040
02/11/2010 169.50p 173.70p 168.20p 172.80p 1631110
01/11/2010 168.70p 169.76p 167.70p 169.00p 1171410
29/10/2010 168.40p 168.40p 166.40p 167.50p 1523190
28/10/2010 169.40p 169.40p 167.50p 168.50p 5995360
27/10/2010 171.00p 171.00p 168.10p 168.40p 1609980
26/10/2010 176.40p 176.90p 170.04p 171.10p 2575300
25/10/2010 181.20p 181.20p 175.90p 176.10p 2427910
22/10/2010 179.00p 180.80p 178.50p 179.50p 669290
21/10/2010 179.20p 181.10p 179.20p 180.00p 956600
20/10/2010 180.00p 180.10p 178.20p 180.00p 612950
19/10/2010 183.40p 183.40p 180.30p 180.70p 999000
18/10/2010 180.20p 183.00p 179.30p 182.80p 1784080
15/10/2010 184.00p 184.93p 180.90p 181.20p 1217440
14/10/2010 187.20p 190.00p 183.50p 184.40p 2388280
13/10/2010 184.20p 190.60p 183.00p 189.50p 1589860
12/10/2010 181.80p 187.30p 179.60p 183.80p 2232880
11/10/2010 180.20p 183.40p 180.20p 181.90p 796270
08/10/2010 179.40p 181.30p 179.20p 181.20p 765250
07/10/2010 179.30p 182.40p 178.60p 180.30p 784540
06/10/2010 179.50p 182.30p 179.30p 180.50p 1394240
05/10/2010 176.80p 180.20p 175.80p 179.50p 1492950
04/10/2010 173.40p 176.80p 173.40p 176.60p 1652500
01/10/2010 173.00p 174.70p 171.60p 174.40p 1124950
30/09/2010 172.10p 173.70p 169.71p 172.00p 1747220
29/09/2010 172.40p 174.09p 170.90p 171.90p 1514440
28/09/2010 170.60p 173.20p 168.60p 172.80p 1212160
27/09/2010 166.60p 173.20p 165.60p 171.60p 2543270
24/09/2010 166.20p 166.50p 164.60p 165.40p 1420220
23/09/2010 168.90p 168.90p 164.00p 165.70p 837030
22/09/2010 168.90p 168.90p 166.12p 166.70p 2121860
21/09/2010 169.00p 169.00p 167.10p 167.20p 2115090
20/09/2010 169.00p 169.00p 166.70p 168.40p 2129630
17/09/2010 170.30p 171.20p 166.70p 166.80p 4668830
16/09/2010 168.60p 169.60p 166.40p 167.60p 1907760
15/09/2010 167.80p 169.00p 165.60p 168.50p 1261300
14/09/2010 167.70p 168.80p 166.10p 166.90p 855600
13/09/2010 169.00p 169.30p 167.50p 168.50p 945300
10/09/2010 165.00p 168.50p 164.30p 167.60p 936970
09/09/2010 160.40p 168.70p 160.40p 167.10p 1687710
08/09/2010 161.50p 163.30p 159.65p 162.30p 1031210
07/09/2010 163.30p 163.30p 161.00p 161.50p 2409960
06/09/2010 161.50p 163.00p 161.50p 162.90p 810620
03/09/2010 162.40p 164.10p 161.30p 162.20p 758300
02/09/2010 158.00p 162.50p 158.00p 161.80p 1123670
01/09/2010 157.70p 162.00p 156.30p 161.40p 1093190
31/08/2010 153.10p 157.60p 153.10p 157.60p 2189040
27/08/2010 152.70p 156.80p 152.20p 156.70p 943310
26/08/2010 152.20p 152.70p 150.50p 152.70p 1310710
25/08/2010 154.00p 154.60p 150.60p 150.70p 868110
24/08/2010 154.10p 154.10p 151.30p 153.60p 1206680
23/08/2010 154.90p 156.90p 153.30p 154.30p 1148500
20/08/2010 153.50p 154.80p 153.30p 154.10p 919900
19/08/2010 154.40p 156.00p 153.30p 154.00p 940390
18/08/2010 151.00p 154.70p 151.00p 152.80p 1998540
17/08/2010 147.90p 152.20p 147.90p 151.90p 640290
16/08/2010 150.00p 150.00p 145.00p 147.80p 952310
13/08/2010 148.10p 153.60p 145.70p 149.20p 1708860
12/08/2010 143.30p 146.10p 142.60p 145.00p 1497580
11/08/2010 146.60p 147.60p 143.50p 143.70p 1175360
10/08/2010 147.60p 149.60p 146.90p 147.90p 940170
09/08/2010 148.50p 151.10p 147.70p 149.00p 726570
06/08/2010 150.70p 151.60p 147.30p 148.00p 1051180
05/08/2010 151.00p 151.80p 149.80p 150.70p 958990
04/08/2010 150.00p 150.60p 147.10p 150.40p 1241120
03/08/2010 151.20p 152.50p 149.10p 151.20p 2448160
02/08/2010 150.20p 153.70p 150.20p 153.50p 1689590
30/07/2010 150.00p 151.00p 148.40p 151.00p 1927830
29/07/2010 141.60p 150.40p 140.00p 149.40p 3690750
28/07/2010 142.90p 143.00p 139.10p 139.60p 1172860
27/07/2010 145.50p 145.50p 141.15p 141.40p 971240
26/07/2010 144.50p 145.90p 142.70p 143.80p 1055030
23/07/2010 142.00p 145.40p 142.00p 145.10p 1240390
22/07/2010 140.60p 143.50p 139.50p 143.50p 1916460
21/07/2010 141.60p 142.00p 139.70p 140.00p 4269620
20/07/2010 139.30p 140.20p 138.50p 139.70p 1714740
19/07/2010 140.70p 140.80p 138.50p 139.50p 1382360
16/07/2010 138.20p 144.00p 138.20p 140.60p 3338460
15/07/2010 140.00p 140.40p 137.50p 139.00p 1622880
14/07/2010 142.00p 142.20p 137.90p 139.60p 1656160
13/07/2010 138.50p 141.10p 138.20p 140.70p 1161570
12/07/2010 137.00p 138.40p 135.70p 138.30p 1572890
09/07/2010 138.60p 138.60p 136.30p 137.80p 6250970
08/07/2010 134.00p 139.00p 133.10p 136.70p 2268680
07/07/2010 130.00p 133.30p 129.50p 133.00p 1849240
06/07/2010 128.20p 131.40p 127.90p 131.00p 1574340
05/07/2010 126.90p 127.50p 126.60p 126.90p 835340
02/07/2010 126.10p 128.40p 125.70p 127.30p 2049630
01/07/2010 127.40p 128.10p 125.00p 125.40p 1578950
30/06/2010 127.50p 129.40p 127.50p 128.50p 1620960
29/06/2010 129.40p 131.00p 127.20p 127.20p 966440
28/06/2010 129.90p 133.00p 129.90p 132.00p 931570
25/06/2010 130.90p 133.20p 130.50p 130.50p 897480
24/06/2010 136.30p 136.30p 131.60p 131.60p 1492160
23/06/2010 136.50p 136.50p 133.20p 133.30p 1349310
22/06/2010 138.90p 139.02p 135.50p 136.90p 2193960
21/06/2010 137.70p 139.40p 135.50p 139.00p 1511350
18/06/2010 138.40p 139.00p 135.70p 136.50p 3784680
17/06/2010 140.00p 140.30p 137.80p 138.90p 1774700
16/06/2010 140.40p 141.70p 138.80p 139.20p 14176630
15/06/2010 133.70p 139.50p 133.70p 138.60p 1533910
14/06/2010 133.60p 135.70p 132.70p 134.80p 2469510
11/06/2010 135.50p 135.50p 132.90p 133.70p 766930
10/06/2010 131.30p 135.30p 131.30p 134.70p 1591280
09/06/2010 130.80p 132.90p 130.50p 132.90p 1225260
08/06/2010 131.90p 133.50p 130.00p 130.60p 2124170
07/06/2010 131.80p 135.00p 130.80p 132.80p 1248350
04/06/2010 137.30p 138.40p 132.50p 133.90p 1755730
03/06/2010 136.30p 137.80p 135.20p 137.40p 1167470
02/06/2010 132.70p 135.60p 132.00p 135.40p 1675320
01/06/2010 137.50p 137.50p 132.90p 134.00p 4217790
28/05/2010 137.30p 139.20p 136.70p 136.90p 3108430
27/05/2010 135.20p 138.50p 135.20p 138.00p 1325010
26/05/2010 132.60p 136.20p 131.40p 135.20p 4375300
25/05/2010 131.00p 133.80p 130.50p 132.50p 2498720
24/05/2010 135.80p 136.00p 133.30p 134.50p 894410
21/05/2010 133.70p 135.10p 130.50p 134.40p 1855130
20/05/2010 139.30p 142.00p 133.30p 133.40p 6949980
19/05/2010 141.90p 143.10p 139.80p 140.70p 4283150
18/05/2010 142.70p 143.20p 141.00p 143.00p 4005580
17/05/2010 140.50p 142.50p 140.00p 141.70p 2069620
14/05/2010 144.30p 145.40p 140.40p 141.10p 3227170
13/05/2010 144.10p 146.80p 142.40p 144.10p 3523010
12/05/2010 136.70p 143.20p 135.50p 142.50p 2510750
11/05/2010 135.70p 136.80p 133.20p 136.60p 1722600
10/05/2010 131.40p 136.80p 131.40p 136.80p 1820500
07/05/2010 129.00p 130.90p 126.50p 128.20p 2322540
06/05/2010 136.00p 136.10p 131.50p 132.60p 2874870
05/05/2010 138.40p 139.20p 136.50p 136.70p 2664220
04/05/2010 142.00p 142.70p 137.80p 138.20p 1512520
30/04/2010 141.60p 143.00p 139.60p 140.60p 1136820
29/04/2010 140.40p 143.80p 140.40p 140.90p 1592720
28/04/2010 142.70p 143.10p 140.50p 141.00p 2102830
27/04/2010 146.30p 146.50p 142.80p 142.80p 1446730
26/04/2010 141.50p 147.20p 140.80p 146.00p 1660460
23/04/2010 140.00p 144.60p 138.40p 138.70p 4645110
22/04/2010 138.00p 142.60p 138.00p 139.80p 3049580
21/04/2010 139.70p 141.10p 137.80p 138.30p 1359730
20/04/2010 139.10p 140.00p 138.00p 139.10p 1586770
19/04/2010 141.60p 141.60p 138.60p 138.60p 1676050
16/04/2010 142.80p 142.80p 139.70p 140.30p 1982940
15/04/2010 141.00p 143.20p 140.40p 142.40p 1632310
14/04/2010 141.30p 142.60p 138.80p 140.60p 2420780
13/04/2010 140.90p 141.00p 138.80p 139.70p 746620
12/04/2010 141.90p 141.90p 140.00p 140.00p 1997740
09/04/2010 140.90p 143.02p 140.70p 140.90p 1562980
08/04/2010 142.40p 144.45p 140.80p 140.90p 2605220
07/04/2010 146.40p 146.72p 143.30p 143.30p 2485130
06/04/2010 143.50p 148.20p 143.50p 146.00p 1068490
01/04/2010 141.50p 143.50p 141.10p 143.20p 1349070
31/03/2010 140.70p 145.80p 140.10p 140.30p 3176540
30/03/2010 144.80p 145.40p 143.50p 144.20p 641800
29/03/2010 143.80p 144.30p 142.70p 143.60p 991110
26/03/2010 144.70p 145.10p 142.40p 144.30p 654160
25/03/2010 144.70p 144.90p 142.90p 144.10p 940260
24/03/2010 143.90p 145.30p 143.20p 144.30p 1281180
23/03/2010 142.70p 144.00p 141.50p 143.30p 1207780
22/03/2010 142.80p 144.40p 142.30p 143.10p 752990
19/03/2010 144.70p 146.50p 142.30p 142.70p 2460140
18/03/2010 143.30p 145.10p 142.90p 143.10p 929640
17/03/2010 143.10p 144.80p 143.10p 144.00p 778960
16/03/2010 144.40p 144.50p 142.60p 142.60p 634600
15/03/2010 144.80p 144.80p 141.60p 142.40p 749240
12/03/2010 142.20p 144.80p 140.80p 143.80p 1012440
11/03/2010 142.10p 143.80p 140.70p 141.20p 1211780
10/03/2010 139.70p 143.70p 139.70p 142.50p 2075770
09/03/2010 138.40p 140.60p 137.80p 138.90p 852520
08/03/2010 140.90p 140.90p 137.80p 138.90p 1119110
05/03/2010 137.60p 140.30p 137.60p 139.80p 780650
04/03/2010 136.90p 139.00p 136.00p 137.50p 2805850
03/03/2010 136.60p 136.70p 134.30p 136.00p 2972760
02/03/2010 139.50p 139.50p 131.20p 135.90p 3126910
01/03/2010 131.80p 137.30p 131.80p 137.30p 2474850
26/02/2010 129.00p 129.80p 128.30p 129.80p 1294050
25/02/2010 131.50p 132.55p 128.40p 128.70p 1637850
24/02/2010 134.00p 134.50p 131.30p 132.00p 3142640
23/02/2010 132.30p 134.90p 131.90p 133.40p 3352690
22/02/2010 127.90p 132.00p 127.90p 131.20p 2427850
19/02/2010 125.80p 127.80p 125.20p 127.80p 864090
18/02/2010 125.90p 127.20p 125.20p 127.10p 1288660
17/02/2010 123.10p 126.30p 122.40p 125.50p 2825170

*Close Price adjusted for both dividends and splits