Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/12/2021 346.60p 350.80p 345.00p 349.40p 2901567
16/12/2021 354.40p 355.40p 350.00p 350.60p 786643
15/12/2021 340.20p 350.40p 340.20p 349.20p 2128309
14/12/2021 344.60p 351.00p 344.60p 346.20p 1968159
13/12/2021 352.00p 356.00p 351.60p 352.20p 560640
10/12/2021 356.80p 358.20p 353.80p 354.60p 771120
09/12/2021 364.60p 365.20p 357.00p 359.00p 417177
08/12/2021 366.40p 371.40p 363.20p 363.20p 1546845
07/12/2021 357.00p 366.20p 354.80p 366.20p 975067
06/12/2021 354.80p 358.60p 353.40p 353.60p 669196
03/12/2021 355.00p 364.40p 352.40p 352.40p 1348369
02/12/2021 347.80p 352.40p 346.60p 347.60p 1046974
01/12/2021 342.40p 353.00p 342.40p 350.20p 1680140
30/11/2021 342.40p 346.40p 340.00p 340.20p 2730421
29/11/2021 346.00p 352.60p 343.00p 345.80p 1138924
26/11/2021 345.00p 346.00p 339.20p 342.00p 2261014
25/11/2021 343.20p 347.80p 343.20p 347.40p 1591445
24/11/2021 342.20p 349.00p 342.20p 344.60p 1471179
23/11/2021 354.20p 354.20p 339.40p 344.80p 2492258
22/11/2021 348.60p 351.20p 345.20p 345.80p 1075455
19/11/2021 346.80p 354.40p 346.20p 350.00p 2012998
18/11/2021 342.00p 348.40p 333.80p 345.20p 2745879
17/11/2021 359.80p 374.00p 359.80p 371.80p 1002896
16/11/2021 357.80p 372.20p 357.80p 367.20p 968588
15/11/2021 371.00p 371.00p 364.40p 367.20p 432243
12/11/2021 368.80p 372.80p 365.00p 369.60p 639981
11/11/2021 360.20p 368.60p 360.20p 368.60p 670289
10/11/2021 364.20p 366.60p 358.00p 360.40p 814591
09/11/2021 371.00p 373.20p 364.80p 364.80p 852629
08/11/2021 375.60p 375.60p 365.80p 371.80p 1198325
05/11/2021 366.00p 370.60p 364.60p 365.20p 964090
04/11/2021 358.00p 368.80p 355.00p 366.40p 1624195
03/11/2021 349.20p 357.80p 349.20p 353.20p 1475022
02/11/2021 355.60p 356.60p 350.40p 351.00p 2034658
01/11/2021 354.00p 357.00p 354.00p 354.80p 895504
29/10/2021 357.00p 357.00p 351.80p 354.20p 1904574
28/10/2021 358.00p 358.40p 355.00p 355.00p 944289
27/10/2021 348.20p 359.40p 348.20p 357.40p 805869
26/10/2021 347.60p 359.00p 347.60p 357.00p 822900
25/10/2021 351.60p 358.60p 351.60p 355.00p 1173231
22/10/2021 351.40p 358.60p 351.40p 354.80p 885435
21/10/2021 341.60p 353.80p 341.60p 352.00p 845460
20/10/2021 345.20p 355.00p 345.20p 350.20p 901934
19/10/2021 353.80p 354.80p 351.00p 352.20p 1671582
18/10/2021 345.40p 349.60p 345.00p 348.00p 1025386
15/10/2021 349.80p 351.00p 346.60p 347.80p 1517683
14/10/2021 344.00p 348.60p 342.40p 347.20p 742268
13/10/2021 340.60p 346.80p 338.20p 341.80p 2378531
12/10/2021 333.20p 342.20p 333.20p 340.40p 2935906
11/10/2021 336.60p 341.00p 329.00p 340.00p 1395932
08/10/2021 342.40p 342.40p 337.80p 337.80p 910379
07/10/2021 345.00p 345.00p 337.60p 339.40p 2029280
06/10/2021 332.40p 342.40p 332.40p 339.00p 2254792
05/10/2021 336.00p 343.00p 334.80p 339.20p 1740110
04/10/2021 334.80p 342.40p 334.60p 335.00p 1289498
01/10/2021 347.20p 349.20p 341.40p 341.40p 2088932
30/09/2021 349.00p 351.20p 347.00p 348.80p 1508504
29/09/2021 362.20p 362.20p 346.40p 347.40p 2181701
28/09/2021 357.00p 358.00p 351.80p 353.60p 3320597
27/09/2021 362.80p 364.80p 356.80p 358.00p 2163484
24/09/2021 362.00p 363.90p 358.60p 360.00p 1745419
23/09/2021 366.40p 366.60p 363.60p 363.60p 1926971
22/09/2021 362.20p 368.20p 362.20p 363.80p 1029606
21/09/2021 364.60p 364.60p 357.60p 360.60p 1268796
20/09/2021 358.40p 363.82p 353.20p 355.60p 4185250
17/09/2021 366.00p 368.00p 364.05p 367.40p 3321687
16/09/2021 361.40p 366.40p 359.80p 364.20p 1320684
15/09/2021 358.60p 363.40p 358.20p 360.40p 1240387
14/09/2021 354.60p 362.20p 353.40p 360.40p 1603416
13/09/2021 355.60p 357.20p 354.20p 354.60p 1169630
10/09/2021 353.00p 357.80p 353.00p 354.80p 1678151
09/09/2021 347.60p 354.40p 347.00p 353.20p 2044622
08/09/2021 355.00p 355.80p 349.80p 350.00p 2413244
07/09/2021 360.00p 360.00p 351.60p 356.00p 2736990
06/09/2021 342.40p 350.20p 342.40p 350.20p 1678933
03/09/2021 342.20p 350.00p 341.20p 341.20p 981764
02/09/2021 330.00p 346.20p 330.00p 344.40p 1740171
01/09/2021 340.00p 340.60p 332.76p 332.80p 1637520
31/08/2021 325.60p 338.80p 322.85p 333.60p 1953787
30/08/2021 324.60p 335.20p 324.60p 333.00p 1450586
27/08/2021 324.60p 335.20p 324.60p 333.00p 1450586
26/08/2021 325.20p 334.40p 325.20p 334.40p 3605521
25/08/2021 326.00p 336.00p 326.00p 334.00p 1065711
24/08/2021 338.80p 338.80p 330.20p 334.40p 860264
23/08/2021 340.00p 340.00p 330.00p 330.80p 856699
20/08/2021 326.40p 332.80p 324.40p 329.40p 1084811
19/08/2021 334.40p 335.80p 324.40p 326.40p 2007675
18/08/2021 337.00p 340.00p 336.00p 338.80p 828776
17/08/2021 333.60p 335.20p 331.15p 335.20p 1170951
16/08/2021 334.00p 336.40p 331.40p 334.20p 591638
13/08/2021 339.20p 339.40p 334.80p 336.60p 580803
12/08/2021 335.60p 337.80p 334.80p 336.00p 702275
11/08/2021 336.00p 339.74p 333.60p 334.80p 1323495
10/08/2021 330.40p 337.05p 330.20p 335.80p 1440004
09/08/2021 329.60p 332.20p 325.40p 330.00p 1221810
06/08/2021 333.60p 334.20p 328.20p 331.00p 1633627
05/08/2021 322.40p 335.80p 322.40p 332.80p 1685703
04/08/2021 349.20p 353.00p 321.60p 324.00p 2798936
03/08/2021 347.00p 348.00p 327.60p 337.60p 3766139
02/08/2021 364.00p 364.00p 358.40p 362.80p 2611283
30/07/2021 364.00p 364.00p 359.00p 360.60p 723290
29/07/2021 359.20p 364.60p 359.20p 364.60p 1078267
28/07/2021 357.40p 360.80p 357.20p 359.40p 685855
27/07/2021 364.00p 364.00p 354.40p 360.00p 816575
26/07/2021 360.00p 362.80p 357.40p 361.20p 877510
23/07/2021 352.00p 358.80p 352.00p 358.00p 788229
22/07/2021 341.40p 357.40p 341.40p 353.60p 942882
21/07/2021 344.20p 352.40p 344.20p 350.40p 917779
20/07/2021 352.20p 352.20p 345.00p 349.60p 1961696
19/07/2021 343.20p 348.80p 340.80p 343.20p 1721399
16/07/2021 348.00p 353.00p 348.00p 351.60p 1321602
15/07/2021 346.00p 352.40p 346.00p 351.00p 1199195
14/07/2021 343.00p 353.20p 343.00p 352.00p 446755
13/07/2021 341.40p 354.40p 341.40p 351.20p 409823
12/07/2021 343.60p 351.60p 343.60p 350.40p 364060
09/07/2021 353.00p 353.00p 344.80p 351.00p 564270
08/07/2021 353.00p 353.00p 341.40p 345.80p 557521
07/07/2021 345.60p 349.40p 345.60p 348.00p 694215
06/07/2021 341.00p 349.80p 341.00p 344.40p 709381
05/07/2021 346.00p 348.20p 344.00p 346.60p 585845
02/07/2021 345.60p 349.40p 345.60p 347.00p 905540
01/07/2021 345.40p 349.00p 343.60p 346.00p 1289771
30/06/2021 348.00p 348.80p 340.40p 340.40p 2893340
29/06/2021 346.80p 350.40p 346.20p 348.60p 1743627
28/06/2021 349.80p 351.80p 347.00p 347.60p 751450
25/06/2021 347.00p 350.00p 345.40p 349.60p 586152
24/06/2021 350.00p 353.20p 345.20p 346.20p 3321841
23/06/2021 345.80p 354.20p 345.80p 352.40p 1737508
22/06/2021 343.40p 349.20p 341.00p 348.20p 2642913
21/06/2021 333.60p 343.60p 333.60p 343.60p 1390918
18/06/2021 346.00p 353.80p 337.40p 338.00p 3019740
17/06/2021 338.40p 340.80p 337.40p 337.40p 1491280
16/06/2021 332.20p 343.80p 332.20p 343.20p 1531135
15/06/2021 329.60p 339.20p 329.60p 335.80p 963253
14/06/2021 334.00p 343.00p 334.00p 337.20p 344359
11/06/2021 343.60p 343.60p 335.80p 341.00p 790773
10/06/2021 346.60p 350.20p 335.00p 335.60p 666550
09/06/2021 339.40p 340.00p 336.80p 339.80p 944417
08/06/2021 348.00p 348.00p 339.20p 339.20p 913929
07/06/2021 347.00p 349.00p 345.60p 348.20p 1111702
04/06/2021 344.00p 346.80p 341.60p 346.80p 681536
03/06/2021 349.00p 349.00p 339.60p 342.60p 436010
02/06/2021 346.00p 347.00p 341.20p 347.00p 1191882
01/06/2021 335.00p 345.00p 335.00p 345.00p 976180
31/05/2021 338.80p 341.60p 337.40p 337.60p 703177
28/05/2021 338.80p 341.60p 337.40p 337.60p 703177
27/05/2021 345.00p 345.00p 336.80p 336.80p 1717590
26/05/2021 332.80p 343.80p 332.80p 338.80p 847044
25/05/2021 338.60p 343.80p 338.60p 340.00p 857818
24/05/2021 341.20p 344.00p 340.60p 340.60p 519700
21/05/2021 330.00p 344.20p 330.00p 341.80p 2812249
20/05/2021 338.00p 339.80p 335.00p 338.20p 971703
19/05/2021 341.00p 341.00p 332.60p 336.00p 929061
18/05/2021 342.80p 344.40p 338.80p 344.40p 1349463
17/05/2021 351.00p 351.00p 337.60p 339.40p 807384
14/05/2021 344.80p 344.80p 337.20p 342.40p 842680
13/05/2021 331.20p 335.00p 328.60p 337.60p 827077
12/05/2021 334.00p 339.80p 334.00p 334.20p 777928
11/05/2021 343.40p 345.20p 334.60p 335.40p 1194582
10/05/2021 347.20p 355.80p 347.20p 348.60p 830912
07/05/2021 344.80p 357.60p 344.80p 354.20p 1101655
06/05/2021 355.00p 355.00p 348.60p 351.00p 1454278
05/05/2021 341.20p 354.80p 341.20p 353.60p 1167862
04/05/2021 347.00p 351.60p 346.00p 349.40p 1883488
03/05/2021 353.20p 357.00p 344.60p 344.60p 1539345
30/04/2021 353.20p 357.00p 344.60p 344.60p 1539345
29/04/2021 353.60p 367.60p 352.80p 356.20p 1165230
28/04/2021 358.40p 362.20p 356.20p 358.20p 1074503
27/04/2021 364.80p 365.60p 359.60p 361.40p 1238695
26/04/2021 358.00p 366.00p 358.00p 365.00p 938916
23/04/2021 355.40p 362.00p 355.40p 360.60p 850252
22/04/2021 354.00p 358.00p 353.20p 358.00p 1081387
21/04/2021 352.00p 356.40p 348.20p 352.20p 1318184
20/04/2021 366.60p 366.60p 352.60p 353.20p 1101713
19/04/2021 361.60p 362.80p 359.80p 361.00p 1153782
16/04/2021 365.80p 365.80p 354.80p 360.00p 1411591
15/04/2021 363.00p 363.00p 355.80p 356.40p 677611
14/04/2021 367.20p 367.20p 353.78p 355.00p 1739000
13/04/2021 347.80p 360.20p 347.80p 357.00p 1041615
12/04/2021 353.80p 365.40p 353.80p 357.40p 1134540
09/04/2021 373.40p 373.40p 359.40p 362.40p 1131541
08/04/2021 357.00p 366.20p 357.00p 364.40p 818135
07/04/2021 362.00p 367.40p 362.00p 364.80p 837195
06/04/2021 367.80p 370.40p 364.40p 365.60p 1042429
02/04/2021 358.20p 366.20p 357.00p 364.20p 1232960
01/04/2021 358.20p 366.20p 357.00p 364.20p 1232960
31/03/2021 350.60p 361.33p 350.60p 356.60p 1203710
30/03/2021 351.20p 361.20p 351.20p 360.00p 611473
29/03/2021 369.40p 369.40p 357.40p 357.40p 824550
26/03/2021 366.60p 366.60p 358.80p 362.40p 1742271
25/03/2021 370.00p 370.00p 358.20p 361.40p 1336555
24/03/2021 353.60p 362.20p 353.60p 362.20p 963764
23/03/2021 366.20p 366.20p 355.80p 358.60p 1016736
22/03/2021 355.80p 361.00p 352.20p 358.80p 1101926
19/03/2021 365.80p 365.80p 354.80p 354.80p 3517945
18/03/2021 367.60p 372.80p 363.40p 367.20p 1461509
17/03/2021 366.40p 370.00p 365.60p 366.20p 1706992
16/03/2021 377.80p 378.60p 369.20p 371.00p 1280130
15/03/2021 378.20p 379.60p 371.80p 372.40p 1694107
12/03/2021 367.00p 375.40p 366.20p 375.20p 1038379

*Close Price adjusted for both dividends and splits