Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/09/2022 233.20p 236.00p 230.60p 234.60p 1377177
23/09/2022 241.40p 241.40p 226.20p 231.60p 2131652
22/09/2022 246.60p 246.60p 233.00p 235.40p 2184971
21/09/2022 237.80p 244.20p 236.00p 242.80p 5828039
20/09/2022 243.80p 243.80p 233.51p 237.80p 2486543
19/09/2022 234.00p 241.40p 234.00p 237.60p 2886414
16/09/2022 234.00p 241.40p 234.00p 237.60p 2886414
15/09/2022 244.00p 245.20p 237.60p 238.60p 1289384
14/09/2022 243.80p 248.40p 240.60p 243.00p 1462598
13/09/2022 259.40p 259.40p 248.60p 249.00p 1569575
12/09/2022 252.60p 254.80p 248.60p 253.40p 951995
09/09/2022 250.20p 250.80p 244.32p 249.20p 1049955
08/09/2022 238.20p 244.60p 238.20p 243.60p 1439871
07/09/2022 241.60p 241.60p 238.20p 240.80p 861226
06/09/2022 236.00p 244.60p 236.00p 242.20p 1412723
05/09/2022 238.80p 239.60p 235.40p 239.60p 3117062
02/09/2022 238.60p 242.40p 234.60p 241.80p 1570325
01/09/2022 242.00p 245.20p 229.40p 233.40p 2352195
31/08/2022 248.00p 249.09p 243.80p 246.80p 3435364
30/08/2022 247.00p 249.20p 239.60p 245.20p 2995997
29/08/2022 246.60p 246.71p 241.00p 241.20p 1588908
26/08/2022 246.60p 246.71p 241.00p 241.20p 1588908
25/08/2022 244.00p 244.80p 241.40p 243.60p 1088849
24/08/2022 235.00p 243.60p 235.00p 242.00p 3825732
23/08/2022 234.40p 240.80p 234.40p 238.00p 1692543
22/08/2022 250.80p 250.80p 239.20p 239.40p 1731815
19/08/2022 255.80p 255.80p 249.60p 249.60p 2283813
18/08/2022 244.00p 256.00p 244.00p 256.00p 1840859
17/08/2022 253.60p 260.20p 249.20p 249.40p 888890
16/08/2022 268.60p 268.60p 257.80p 259.40p 447701
15/08/2022 260.00p 265.60p 260.00p 262.20p 272433
12/08/2022 261.40p 266.40p 261.40p 263.00p 462017
11/08/2022 273.00p 273.00p 264.40p 265.60p 615886
10/08/2022 263.00p 267.80p 260.80p 266.40p 1024607
09/08/2022 267.00p 271.00p 261.80p 261.80p 1047303
08/08/2022 266.00p 271.40p 266.00p 270.40p 1372253
05/08/2022 267.00p 270.40p 266.60p 267.40p 2949916
04/08/2022 260.00p 270.60p 260.00p 266.20p 2356040
03/08/2022 268.40p 268.40p 260.00p 264.40p 9671986
02/08/2022 260.00p 268.20p 254.40p 262.60p 2527799
01/08/2022 254.60p 260.40p 254.60p 258.00p 1241647
29/07/2022 257.60p 262.60p 255.20p 260.00p 3612054
28/07/2022 246.40p 257.40p 245.39p 255.00p 2565501
27/07/2022 243.20p 249.20p 243.20p 249.20p 1219989
26/07/2022 246.80p 252.60p 246.00p 247.80p 613077
25/07/2022 263.40p 263.40p 252.20p 252.40p 927037
22/07/2022 260.00p 260.00p 254.60p 256.20p 679797
21/07/2022 254.80p 257.80p 250.20p 255.60p 1931749
20/07/2022 251.80p 251.80p 248.40p 250.00p 1764421
19/07/2022 235.00p 250.80p 235.00p 249.20p 3343598
18/07/2022 240.40p 245.00p 239.80p 241.60p 2465241
15/07/2022 231.00p 239.80p 231.00p 239.20p 2148160
14/07/2022 232.20p 240.40p 231.60p 232.80p 1168678
13/07/2022 240.00p 242.40p 233.60p 237.40p 851144
12/07/2022 242.80p 242.80p 234.60p 239.00p 4784594
11/07/2022 240.80p 244.00p 237.40p 240.00p 2334595
08/07/2022 239.40p 243.60p 239.00p 243.00p 1751808
07/07/2022 234.00p 241.60p 233.80p 240.00p 1389501
06/07/2022 230.40p 237.80p 230.40p 234.60p 1213090
05/07/2022 234.60p 242.80p 233.20p 233.80p 770501
04/07/2022 238.60p 243.00p 238.60p 239.60p 1398988
01/07/2022 236.00p 242.80p 235.00p 238.60p 2652581
30/06/2022 240.00p 242.20p 235.97p 240.60p 3279637
29/06/2022 245.20p 247.20p 242.20p 243.80p 2413431
28/06/2022 245.00p 248.60p 242.40p 245.00p 3378080
27/06/2022 239.60p 252.20p 239.60p 245.00p 2411140
24/06/2022 236.00p 246.40p 236.00p 246.40p 2369658
23/06/2022 243.60p 246.20p 236.20p 236.20p 1250591
22/06/2022 242.20p 246.00p 237.20p 246.00p 2466804
21/06/2022 246.20p 248.80p 245.60p 246.40p 67914
20/06/2022 247.40p 247.40p 244.20p 246.40p 743394
17/06/2022 247.40p 250.20p 245.40p 246.60p 2930984
16/06/2022 256.20p 256.20p 243.60p 246.40p 2430182
15/06/2022 252.00p 259.00p 251.40p 257.00p 2060611
14/06/2022 262.00p 262.00p 250.50p 251.00p 2120942
13/06/2022 261.80p 263.60p 255.08p 255.20p 1405825
10/06/2022 281.60p 281.80p 267.20p 267.20p 2057828
09/06/2022 280.20p 284.40p 279.00p 282.00p 1301760
08/06/2022 284.80p 284.80p 280.60p 282.60p 783505
07/06/2022 281.00p 283.20p 279.20p 283.20p 703141
06/06/2022 282.40p 286.80p 281.06p 283.20p 646341
03/06/2022 282.80p 284.20p 277.60p 280.00p 1389628
02/06/2022 282.80p 284.20p 277.60p 280.00p 1389628
01/06/2022 282.80p 284.20p 277.60p 280.00p 1389628
31/05/2022 280.00p 280.00p 273.40p 279.40p 2489112
30/05/2022 273.40p 276.20p 268.00p 276.20p 2841078
27/05/2022 268.00p 269.80p 266.40p 268.80p 1561100
26/05/2022 262.40p 268.00p 262.40p 267.00p 616484
25/05/2022 268.80p 268.80p 261.80p 262.00p 912641
24/05/2022 265.20p 268.00p 264.40p 265.40p 563692
23/05/2022 267.40p 269.00p 265.20p 268.00p 682023
20/05/2022 262.40p 269.40p 261.60p 263.80p 1512623
19/05/2022 264.00p 264.00p 253.00p 260.20p 735474
18/05/2022 271.80p 272.00p 264.00p 264.00p 825885
17/05/2022 268.00p 270.80p 266.20p 270.60p 3614633
16/05/2022 269.40p 270.94p 266.00p 267.20p 829201
13/05/2022 270.20p 271.20p 266.60p 270.40p 1141352
12/05/2022 259.40p 266.40p 258.00p 265.20p 1282703
11/05/2022 264.40p 266.20p 259.40p 264.40p 2870425
10/05/2022 266.80p 266.80p 260.80p 262.40p 2028854
09/05/2022 272.00p 272.00p 262.60p 264.40p 1316112
06/05/2022 278.00p 279.80p 271.40p 273.80p 1263291
05/05/2022 284.80p 289.60p 280.20p 280.20p 2297053
04/05/2022 281.80p 287.20p 276.60p 279.40p 1563526
03/05/2022 287.20p 292.80p 281.20p 281.80p 2608306
02/05/2022 294.40p 299.20p 288.80p 292.80p 3179636
29/04/2022 294.40p 299.20p 288.80p 292.80p 3179636
28/04/2022 306.00p 307.00p 301.60p 302.20p 1039356
27/04/2022 305.80p 306.40p 299.40p 302.20p 899327
26/04/2022 302.00p 304.20p 301.60p 299.80p 214592
25/04/2022 301.80p 304.00p 295.20p 299.80p 1076631
22/04/2022 323.20p 323.20p 307.20p 308.40p 1274011
21/04/2022 313.60p 323.00p 311.00p 318.80p 1542178
20/04/2022 297.40p 311.60p 297.40p 311.60p 1131591
19/04/2022 297.20p 305.60p 297.20p 305.60p 610981
18/04/2022 302.00p 306.00p 302.00p 305.60p 826515
15/04/2022 302.00p 306.00p 302.00p 305.60p 826515
14/04/2022 302.00p 306.00p 302.00p 305.60p 826443
13/04/2022 297.20p 305.80p 297.20p 305.20p 1152897
12/04/2022 303.00p 307.00p 302.00p 304.00p 1317172
11/04/2022 310.60p 316.40p 308.60p 308.60p 2030500
08/04/2022 326.40p 326.40p 311.80p 316.40p 1283874
07/04/2022 321.20p 321.20p 314.60p 319.80p 1630180
06/04/2022 330.00p 330.40p 317.80p 321.60p 1168169
05/04/2022 322.20p 332.00p 321.60p 326.00p 1557172
04/04/2022 325.60p 326.58p 320.80p 325.60p 1285070
01/04/2022 332.40p 332.40p 321.40p 321.40p 1324168
31/03/2022 336.80p 336.80p 324.60p 326.40p 1163546
30/03/2022 338.40p 338.40p 329.00p 330.00p 2501737
29/03/2022 336.00p 342.80p 332.60p 337.60p 2712801
28/03/2022 324.40p 338.40p 324.40p 334.40p 2036646
25/03/2022 324.60p 333.60p 324.60p 331.60p 1679766
24/03/2022 329.20p 333.00p 327.40p 332.80p 1109773
23/03/2022 327.60p 335.20p 327.60p 331.80p 1458057
22/03/2022 330.60p 336.00p 327.60p 333.20p 1503020
21/03/2022 330.40p 330.40p 319.80p 328.60p 1309514
18/03/2022 325.00p 325.20p 316.40p 325.20p 5009516
17/03/2022 315.00p 322.00p 315.00p 318.40p 3195336
16/03/2022 312.00p 321.40p 311.40p 320.40p 2847024
15/03/2022 308.00p 312.00p 305.00p 309.00p 1569900
14/03/2022 309.00p 316.60p 309.00p 315.00p 812266
11/03/2022 309.80p 316.20p 305.80p 310.80p 1422750
10/03/2022 310.20p 311.40p 301.60p 306.60p 1966097
09/03/2022 309.20p 315.00p 301.60p 307.20p 1211706
08/03/2022 297.20p 305.20p 291.00p 298.40p 1810890
07/03/2022 277.80p 294.00p 274.60p 288.80p 2112699
04/03/2022 298.00p 300.35p 276.20p 285.20p 4423380
03/03/2022 320.60p 323.20p 298.60p 298.60p 2116728
02/03/2022 309.00p 324.20p 304.00p 323.80p 3159692
01/03/2022 309.00p 321.00p 305.80p 309.00p 4187142
28/02/2022 300.20p 308.60p 299.20p 308.60p 2061623
25/02/2022 303.40p 305.60p 296.60p 305.40p 1518176
24/02/2022 293.40p 300.00p 290.80p 295.60p 1573856
23/02/2022 310.00p 311.80p 303.20p 304.20p 686273
22/02/2022 302.00p 310.60p 301.60p 308.60p 1243095
21/02/2022 314.40p 314.40p 306.80p 308.40p 679401
18/02/2022 312.20p 316.40p 310.60p 312.20p 792301
17/02/2022 316.40p 318.00p 309.80p 311.80p 1368544
16/02/2022 323.80p 324.20p 314.40p 316.40p 1161393
15/02/2022 314.20p 320.80p 314.20p 318.60p 1138186
14/02/2022 316.80p 321.40p 316.00p 318.20p 1279576
11/02/2022 322.20p 324.40p 311.60p 322.40p 1299084
10/02/2022 336.00p 337.40p 330.00p 332.60p 1387918
09/02/2022 330.00p 338.40p 330.00p 336.00p 945853
08/02/2022 334.80p 337.60p 329.80p 330.80p 868862
07/02/2022 328.00p 338.20p 328.00p 334.60p 893823
04/02/2022 330.00p 339.40p 329.60p 329.60p 617226
03/02/2022 340.60p 342.00p 334.60p 336.00p 1121625
02/02/2022 345.20p 345.20p 337.80p 342.60p 838116
01/02/2022 342.00p 347.40p 335.60p 338.80p 1030559
31/01/2022 329.40p 339.80p 329.40p 338.00p 852062
28/01/2022 338.40p 338.80p 334.40p 335.80p 2046927
27/01/2022 328.60p 337.20p 327.20p 337.20p 1074426
26/01/2022 335.00p 338.60p 328.80p 332.40p 1319234
25/01/2022 324.40p 330.60p 319.80p 330.60p 1375203
24/01/2022 330.40p 335.40p 321.40p 322.80p 950082
21/01/2022 340.00p 342.40p 331.20p 335.60p 1404153
20/01/2022 341.20p 351.60p 341.20p 345.60p 947553
19/01/2022 338.20p 353.40p 338.20p 349.60p 840856
18/01/2022 347.20p 349.60p 342.60p 346.00p 1625126
17/01/2022 339.40p 352.00p 339.40p 350.00p 788562
14/01/2022 344.80p 347.40p 343.80p 343.80p 617937
13/01/2022 345.20p 353.60p 345.20p 347.20p 674196
12/01/2022 352.40p 353.20p 347.20p 352.40p 739688
10/01/2022 362.00p 362.00p 344.20p 345.00p 835805
07/01/2022 356.60p 364.60p 356.60p 359.60p 570703
06/01/2022 362.60p 373.00p 362.60p 365.80p 611334
05/01/2022 374.00p 375.20p 369.80p 373.00p 1167362
04/01/2022 361.40p 375.20p 359.60p 373.40p 1572387
03/01/2022 354.80p 360.40p 354.80p 357.20p 154836
31/12/2021 354.80p 360.40p 354.80p 357.20p 154836
30/12/2021 368.00p 368.00p 361.00p 361.00p 459643
29/12/2021 359.00p 367.00p 355.80p 365.60p 825754
28/12/2021 358.00p 359.40p 356.00p 356.00p 136602
27/12/2021 358.00p 359.40p 356.00p 356.00p 136602
24/12/2021 358.00p 359.40p 356.00p 356.00p 136602
23/12/2021 351.00p 358.80p 351.00p 358.20p 535066
22/12/2021 347.20p 354.60p 346.20p 354.60p 710577
21/12/2021 346.80p 348.80p 345.40p 346.60p 532810
20/12/2021 339.40p 343.60p 339.40p 342.40p 734060

*Close Price adjusted for both dividends and splits