Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/08/2019 294.60p 298.50p 291.70p 295.60p 2790775
15/08/2019 302.70p 302.90p 289.30p 291.10p 2406967
14/08/2019 306.40p 307.83p 299.00p 299.30p 1414740
13/08/2019 306.70p 306.70p 297.80p 305.80p 2903552
12/08/2019 309.60p 312.50p 304.10p 305.60p 1505218
09/08/2019 315.60p 317.10p 308.70p 309.60p 1796080
08/08/2019 310.70p 315.50p 309.03p 315.50p 2351721
07/08/2019 307.50p 317.10p 307.20p 307.70p 3299402
06/08/2019 292.20p 312.10p 290.50p 307.50p 3945859
05/08/2019 292.20p 292.50p 283.70p 285.90p 2667170
02/08/2019 302.20p 303.99p 296.30p 296.30p 1654433
01/08/2019 305.70p 308.30p 302.78p 307.00p 1697701
31/07/2019 308.20p 312.30p 308.00p 308.50p 1184249
30/07/2019 307.80p 314.80p 307.80p 310.70p 935121
29/07/2019 312.20p 314.70p 310.00p 312.90p 1370253
26/07/2019 309.00p 310.80p 306.80p 310.40p 1032417
25/07/2019 310.50p 310.50p 305.70p 307.40p 1563265
24/07/2019 306.80p 309.20p 304.70p 307.50p 1439701
23/07/2019 304.40p 305.80p 302.30p 304.80p 2845777
22/07/2019 303.30p 306.40p 302.20p 302.40p 1121361
19/07/2019 301.50p 305.80p 296.30p 304.20p 1037319
18/07/2019 307.50p 307.50p 300.40p 301.40p 1213845
17/07/2019 306.20p 313.60p 306.20p 308.20p 1634375
16/07/2019 303.20p 308.70p 303.20p 307.40p 1339631
15/07/2019 303.50p 309.50p 302.79p 305.10p 1288639
12/07/2019 300.00p 306.30p 300.00p 304.40p 1070154
11/07/2019 300.80p 302.30p 299.70p 299.90p 1367944
10/07/2019 301.30p 304.70p 300.60p 301.70p 1311722
09/07/2019 307.90p 307.90p 302.70p 302.80p 1835797
08/07/2019 307.90p 311.90p 307.90p 310.40p 1240308
05/07/2019 317.80p 317.80p 307.89p 310.10p 1631698
04/07/2019 320.10p 320.10p 315.90p 317.30p 734969
03/07/2019 320.00p 320.30p 317.30p 318.70p 890849
02/07/2019 315.20p 322.50p 315.20p 320.00p 1402646
01/07/2019 319.10p 324.00p 317.80p 321.20p 1302865
28/06/2019 314.60p 316.90p 314.10p 316.60p 941041
27/06/2019 313.20p 315.50p 312.00p 315.00p 1013595
26/06/2019 313.50p 315.90p 313.00p 314.30p 1229608
25/06/2019 311.50p 315.80p 310.00p 315.80p 1373746
24/06/2019 311.00p 312.90p 309.70p 311.90p 1477024
21/06/2019 312.00p 315.10p 309.10p 311.00p 3476864
20/06/2019 303.30p 310.10p 303.30p 310.10p 1820321
19/06/2019 307.10p 309.00p 303.20p 304.70p 2134029
18/06/2019 304.10p 308.10p 299.40p 307.90p 2507016
17/06/2019 302.70p 305.40p 300.60p 302.50p 896710
14/06/2019 303.80p 305.20p 302.60p 303.40p 1219363
13/06/2019 302.60p 306.80p 302.60p 306.10p 1242696
12/06/2019 303.70p 304.90p 300.50p 303.90p 1161470
11/06/2019 302.30p 307.00p 300.90p 303.60p 1208065
10/06/2019 298.90p 302.00p 298.80p 302.00p 1035310
07/06/2019 295.90p 298.40p 293.80p 297.80p 1317115
06/06/2019 299.50p 299.50p 291.50p 293.60p 1135700
05/06/2019 298.00p 300.30p 295.40p 295.90p 1676062
04/06/2019 292.00p 298.00p 291.60p 295.80p 2149769
03/06/2019 285.80p 294.50p 283.30p 293.60p 2224171
31/05/2019 288.10p 290.55p 282.15p 287.50p 1494403
30/05/2019 291.60p 293.60p 290.90p 291.90p 1120864
29/05/2019 294.20p 296.30p 290.40p 292.50p 2114029
28/05/2019 294.70p 300.40p 294.70p 299.80p 1693709
24/05/2019 297.70p 297.70p 294.20p 295.50p 1497687
23/05/2019 299.20p 299.50p 293.70p 293.70p 1681887
22/05/2019 298.50p 304.40p 297.80p 302.20p 2681449
21/05/2019 295.20p 301.60p 294.50p 299.40p 1825062
20/05/2019 290.00p 294.40p 289.70p 292.90p 1873779
17/05/2019 292.40p 293.00p 289.20p 293.00p 858776
16/05/2019 282.10p 292.50p 282.10p 291.60p 784474
15/05/2019 288.00p 288.90p 282.70p 287.00p 2098495
14/05/2019 282.30p 287.50p 280.60p 287.50p 1864485
13/05/2019 291.10p 294.69p 278.40p 279.80p 2830543
10/05/2019 297.80p 303.30p 297.40p 297.40p 1826132
09/05/2019 301.80p 303.30p 293.60p 294.70p 1211478
08/05/2019 304.20p 305.50p 299.70p 304.50p 1963040
07/05/2019 306.50p 311.60p 301.70p 301.90p 1947103
03/05/2019 306.60p 308.40p 305.30p 307.40p 1003187
02/05/2019 310.00p 310.20p 305.00p 306.50p 1250865
01/05/2019 313.70p 313.70p 308.10p 309.40p 546995
30/04/2019 310.50p 314.00p 308.10p 311.90p 3139782
29/04/2019 307.30p 312.02p 307.00p 309.90p 1353820
26/04/2019 307.70p 311.20p 302.70p 308.80p 4055849
25/04/2019 312.90p 315.20p 307.10p 309.50p 2501172
24/04/2019 317.40p 317.50p 311.10p 313.00p 1501963
23/04/2019 315.90p 320.80p 315.00p 316.70p 2202297
18/04/2019 316.90p 318.90p 315.10p 316.00p 1268859
17/04/2019 319.40p 320.90p 316.40p 318.30p 1656604
16/04/2019 317.80p 321.50p 315.60p 318.50p 1475178
15/04/2019 316.10p 317.40p 312.50p 316.50p 1661996
12/04/2019 308.00p 316.50p 304.77p 315.00p 3015110
11/04/2019 301.60p 307.50p 299.70p 306.20p 1737046
10/04/2019 304.10p 305.00p 301.80p 305.00p 1127452
09/04/2019 303.00p 303.20p 301.00p 301.00p 569160
08/04/2019 303.80p 304.30p 301.20p 302.30p 814490
05/04/2019 301.70p 303.50p 301.10p 303.50p 875517
04/04/2019 301.50p 303.50p 297.70p 301.60p 1354768
03/04/2019 299.90p 301.68p 296.60p 301.10p 1116701
02/04/2019 293.50p 299.80p 290.50p 296.30p 1587139
01/04/2019 282.90p 292.10p 282.90p 292.10p 1688619
29/03/2019 280.00p 284.10p 279.30p 282.80p 1488839
28/03/2019 277.90p 279.60p 276.40p 278.00p 1636130
27/03/2019 277.80p 279.30p 275.90p 276.90p 1930223
26/03/2019 271.50p 276.30p 268.60p 275.30p 1315125
25/03/2019 278.30p 278.60p 268.50p 269.80p 2810926
22/03/2019 293.80p 293.80p 279.50p 281.20p 1293220
21/03/2019 293.50p 296.00p 291.40p 293.00p 1396791
20/03/2019 297.30p 297.80p 294.30p 295.00p 1516917
19/03/2019 296.90p 299.30p 294.80p 297.30p 1039426
18/03/2019 297.60p 298.20p 289.80p 294.70p 1342431
15/03/2019 291.80p 297.20p 291.80p 295.80p 2412022
14/03/2019 289.00p 293.10p 287.00p 291.10p 2334410
13/03/2019 288.40p 288.40p 283.00p 287.60p 4389497
12/03/2019 283.10p 288.30p 283.00p 288.00p 708168
11/03/2019 280.80p 285.10p 280.80p 285.10p 1048466
08/03/2019 284.70p 285.70p 279.50p 280.10p 1201392
07/03/2019 285.40p 290.70p 285.30p 286.70p 1203159
06/03/2019 290.00p 295.40p 289.70p 292.20p 1413087
05/03/2019 283.20p 291.20p 281.10p 290.50p 1657657
04/03/2019 277.40p 289.30p 269.90p 285.70p 4249835
01/03/2019 288.00p 296.90p 287.30p 296.00p 1981644
28/02/2019 284.00p 285.90p 281.12p 284.50p 1166698
27/02/2019 292.30p 292.30p 281.82p 283.50p 1094058
26/02/2019 292.60p 293.50p 287.90p 290.20p 647986
25/02/2019 287.10p 294.40p 285.80p 293.10p 1745901
22/02/2019 288.90p 288.90p 281.80p 283.60p 688901
21/02/2019 286.60p 288.50p 283.00p 287.30p 935264
20/02/2019 283.60p 288.10p 283.60p 288.10p 718765
19/02/2019 287.30p 288.80p 283.60p 284.00p 890299
18/02/2019 284.00p 289.10p 284.00p 289.10p 1076947
15/02/2019 284.90p 290.40p 283.50p 284.50p 1257538
14/02/2019 282.00p 286.20p 280.20p 284.80p 936228
13/02/2019 282.30p 286.74p 279.80p 282.80p 978344
12/02/2019 277.70p 282.40p 277.30p 279.40p 1044665
11/02/2019 275.20p 278.50p 272.70p 278.50p 1145664
08/02/2019 276.80p 276.80p 272.50p 272.90p 1412101
07/02/2019 279.90p 282.70p 277.30p 277.30p 848579
06/02/2019 280.80p 286.50p 280.80p 281.80p 869191
05/02/2019 279.40p 283.60p 278.90p 283.60p 1153953
04/02/2019 278.60p 282.00p 277.70p 281.30p 1379002
01/02/2019 273.00p 278.70p 273.00p 278.50p 1558027
31/01/2019 273.80p 278.20p 272.38p 274.80p 1638065
30/01/2019 275.20p 275.50p 271.60p 275.20p 761402
29/01/2019 269.00p 275.70p 266.60p 275.20p 1023406
28/01/2019 269.70p 272.00p 267.80p 268.90p 1303550
25/01/2019 268.90p 272.50p 266.70p 270.30p 724703
24/01/2019 266.30p 268.70p 265.30p 267.60p 994522
23/01/2019 273.10p 274.20p 266.80p 267.90p 1129400
22/01/2019 275.00p 276.40p 272.70p 275.90p 1511093
21/01/2019 269.40p 275.40p 269.40p 275.30p 1510563
18/01/2019 268.10p 271.00p 264.00p 271.00p 2039489
17/01/2019 263.50p 267.00p 261.50p 267.00p 1039840
16/01/2019 262.20p 266.90p 258.80p 266.50p 1363805
15/01/2019 265.60p 265.60p 259.30p 263.00p 1557885
14/01/2019 262.30p 264.30p 259.60p 260.70p 1114491
11/01/2019 267.40p 267.40p 262.00p 264.60p 1165641
10/01/2019 260.90p 265.80p 259.90p 264.20p 1069402
09/01/2019 263.90p 266.10p 259.30p 263.00p 1680102
08/01/2019 256.90p 266.30p 256.90p 259.30p 1806986
07/01/2019 251.30p 254.40p 248.60p 250.10p 1017306
04/01/2019 239.60p 249.60p 237.80p 249.60p 1328166
03/01/2019 244.00p 245.70p 237.70p 237.70p 1649386
02/01/2019 247.60p 248.00p 242.60p 248.00p 1741027
31/12/2018 252.40p 252.40p 247.60p 247.60p 287732
28/12/2018 245.90p 250.30p 244.00p 250.30p 1081353
27/12/2018 249.50p 251.40p 239.60p 241.30p 2152619
24/12/2018 244.20p 250.60p 242.70p 248.70p 278884
21/12/2018 245.30p 248.60p 242.40p 247.90p 3767820
20/12/2018 244.10p 246.90p 240.50p 246.30p 2678224
19/12/2018 242.90p 250.20p 240.60p 248.50p 2667675
18/12/2018 234.60p 242.60p 232.60p 241.00p 2144447
17/12/2018 239.20p 240.00p 232.60p 235.70p 2017628
14/12/2018 244.40p 245.30p 239.80p 239.80p 1804359
13/12/2018 250.70p 251.20p 245.60p 246.80p 1300942
12/12/2018 248.70p 250.30p 245.50p 249.50p 1627113
11/12/2018 241.80p 251.40p 241.40p 248.00p 2106910
10/12/2018 245.30p 245.70p 241.70p 242.70p 2216169
07/12/2018 242.00p 251.50p 242.00p 246.70p 4095020
06/12/2018 247.00p 251.30p 233.40p 238.00p 3633680
05/12/2018 248.80p 257.20p 244.60p 254.00p 2169739
04/12/2018 261.60p 264.60p 259.70p 261.50p 3343804
03/12/2018 264.90p 265.30p 260.90p 263.80p 3446686
30/11/2018 255.80p 263.90p 255.00p 262.20p 3508964
29/11/2018 256.60p 260.90p 253.90p 257.20p 1477386
28/11/2018 252.20p 254.50p 248.60p 253.00p 2095403
27/11/2018 253.80p 255.70p 250.00p 252.50p 3042605
26/11/2018 260.00p 260.70p 251.80p 254.80p 2663985
23/11/2018 256.10p 261.80p 253.30p 258.30p 5369978
22/11/2018 261.00p 266.10p 248.90p 258.20p 4795320
21/11/2018 284.00p 285.80p 279.80p 284.00p 2025225
20/11/2018 289.50p 290.30p 278.60p 282.80p 3047755
19/11/2018 285.00p 287.20p 281.80p 281.80p 1705894
16/11/2018 290.80p 292.80p 285.00p 285.00p 1829145
15/11/2018 288.00p 294.70p 287.80p 290.50p 1697909
14/11/2018 291.50p 292.80p 284.40p 288.00p 3437574
13/11/2018 294.50p 295.30p 290.80p 292.80p 2581081
12/11/2018 300.50p 303.10p 291.40p 291.40p 1695013
09/11/2018 302.60p 302.60p 298.40p 298.50p 1485409
08/11/2018 303.30p 313.60p 303.30p 304.60p 1128321
07/11/2018 299.30p 309.20p 299.30p 302.90p 1629710
06/11/2018 298.10p 303.90p 297.90p 300.00p 1617346
05/11/2018 303.20p 304.70p 296.90p 298.20p 1386731
02/11/2018 309.00p 313.10p 303.30p 304.80p 2001539
01/11/2018 297.50p 309.00p 294.18p 305.70p 2334030

*Close Price adjusted for both dividends and splits