Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/10/2009 112.20p 113.70p 111.30p 113.60p 1566370
28/10/2009 115.10p 115.10p 111.70p 112.20p 1746640
27/10/2009 116.40p 117.50p 114.80p 115.30p 1184590
26/10/2009 118.50p 119.90p 116.10p 116.60p 1355230
23/10/2009 117.70p 118.50p 116.50p 117.50p 1099850
22/10/2009 116.90p 117.20p 115.50p 115.90p 1690080
21/10/2009 118.60p 118.90p 115.60p 116.90p 1412090
20/10/2009 117.90p 119.00p 116.20p 118.00p 5131560
19/10/2009 114.60p 117.80p 114.40p 117.60p 2579860
16/10/2009 116.80p 118.00p 113.60p 113.90p 2312580
15/10/2009 117.70p 117.70p 115.30p 116.80p 2920400
14/10/2009 118.50p 118.70p 116.70p 117.30p 1437880
13/10/2009 116.40p 117.50p 116.10p 116.90p 1158630
12/10/2009 116.80p 117.90p 116.10p 116.90p 2257480
09/10/2009 116.70p 116.90p 115.00p 116.10p 2283730
08/10/2009 116.90p 118.00p 115.40p 116.70p 4067070
07/10/2009 116.10p 117.50p 114.80p 115.60p 3390380
06/10/2009 113.20p 116.60p 112.80p 116.50p 8504660
05/10/2009 111.70p 112.90p 110.30p 112.30p 3317370
02/10/2009 111.70p 112.60p 110.50p 112.10p 4911250
01/10/2009 112.60p 113.30p 112.00p 112.50p 9092440
30/09/2009 113.10p 113.40p 111.60p 113.10p 3112030
29/09/2009 112.00p 113.50p 111.60p 112.70p 2184790
28/09/2009 111.00p 112.70p 109.50p 111.60p 1813000
25/09/2009 110.00p 112.80p 109.10p 112.00p 3254030
24/09/2009 111.00p 112.80p 108.80p 110.70p 3743790
23/09/2009 110.30p 112.00p 109.60p 111.40p 6644060
22/09/2009 111.30p 111.50p 108.80p 109.80p 865430
21/09/2009 110.70p 112.00p 109.50p 110.20p 1606980

*Close Price adjusted for both dividends and splits