Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/01/2018 295.80p 299.90p 293.90p 295.50p 1900081
30/01/2018 295.70p 299.40p 294.70p 295.10p 1229372
29/01/2018 300.00p 301.40p 297.60p 297.70p 1052220
26/01/2018 295.80p 300.00p 294.70p 298.10p 1963192
25/01/2018 294.80p 297.10p 293.20p 295.40p 1672873
24/01/2018 296.80p 298.80p 294.30p 294.80p 1794011
23/01/2018 298.40p 300.00p 296.70p 297.20p 1476031
22/01/2018 299.30p 301.00p 295.90p 296.60p 2134644
19/01/2018 303.30p 304.50p 300.10p 300.10p 2190097
18/01/2018 303.00p 305.00p 301.70p 303.00p 1805751
17/01/2018 304.60p 304.90p 300.20p 302.60p 1299484
16/01/2018 303.10p 306.80p 302.80p 304.20p 2555310
15/01/2018 302.00p 303.50p 299.50p 303.00p 2261152
12/01/2018 297.00p 304.00p 297.00p 301.20p 3383894
11/01/2018 287.10p 292.00p 287.10p 291.60p 2348452
10/01/2018 288.00p 291.00p 284.20p 285.40p 1915712
09/01/2018 284.10p 289.90p 282.00p 289.20p 2961868
08/01/2018 275.60p 280.90p 275.30p 279.60p 1822292
05/01/2018 275.30p 278.10p 273.85p 275.60p 2442045
04/01/2018 269.40p 275.00p 267.90p 275.00p 1935003
03/01/2018 264.00p 269.00p 263.60p 267.90p 1317107
02/01/2018 268.40p 268.40p 264.80p 265.40p 980115
29/12/2017 265.80p 268.20p 265.80p 266.90p 712139
28/12/2017 268.40p 268.40p 265.80p 265.90p 927341
27/12/2017 267.50p 268.20p 265.90p 267.50p 1471107
22/12/2017 264.50p 267.80p 263.80p 267.80p 702553
21/12/2017 263.90p 266.50p 262.60p 265.10p 2480319
20/12/2017 263.20p 264.60p 261.50p 263.20p 1461309
19/12/2017 262.00p 265.20p 262.00p 264.00p 2191502
18/12/2017 261.00p 264.20p 260.00p 262.90p 2919872
15/12/2017 257.10p 262.50p 257.10p 258.90p 3571554
14/12/2017 257.90p 260.80p 256.00p 258.30p 1919164
13/12/2017 260.20p 261.53p 257.60p 259.10p 2264475
12/12/2017 261.40p 262.20p 258.30p 260.10p 2909825
11/12/2017 258.10p 262.40p 257.30p 261.10p 1332730
08/12/2017 257.30p 259.30p 256.10p 258.10p 2714761
07/12/2017 259.20p 260.00p 256.80p 257.50p 1710343
06/12/2017 259.00p 261.10p 256.50p 259.00p 2559692
05/12/2017 264.70p 265.00p 258.70p 260.60p 1715758
04/12/2017 263.20p 267.20p 262.00p 263.70p 1608234
01/12/2017 263.50p 264.00p 257.40p 260.50p 3302953
30/11/2017 265.30p 265.80p 257.70p 258.60p 2568020
29/11/2017 266.40p 269.10p 264.10p 264.80p 2392041
28/11/2017 264.80p 267.60p 263.60p 267.00p 1143604
27/11/2017 263.20p 266.60p 260.50p 264.80p 2438780
24/11/2017 263.90p 267.30p 262.40p 262.60p 2799125
23/11/2017 261.00p 268.70p 259.90p 262.50p 2356223
22/11/2017 263.50p 266.30p 258.70p 260.50p 3948028
21/11/2017 261.90p 264.10p 260.10p 263.70p 1680165
20/11/2017 257.10p 261.80p 254.70p 261.80p 1447557
17/11/2017 253.40p 258.60p 253.40p 257.60p 1817478
16/11/2017 253.30p 255.70p 250.70p 255.00p 1941428
15/11/2017 255.00p 256.50p 251.10p 252.30p 2946296
14/11/2017 256.90p 258.30p 253.10p 254.50p 3045825
13/11/2017 262.70p 262.70p 255.90p 256.10p 1892185
10/11/2017 261.20p 263.04p 259.30p 260.50p 1787815
09/11/2017 265.30p 265.90p 259.00p 260.40p 2430485
08/11/2017 268.20p 270.20p 264.60p 264.60p 2685800
07/11/2017 269.90p 271.30p 267.70p 268.20p 2151773
06/11/2017 273.00p 273.00p 267.50p 267.50p 1620148
03/11/2017 269.80p 272.80p 268.20p 272.20p 1700375
02/11/2017 267.80p 269.30p 266.80p 268.50p 2372822
01/11/2017 263.00p 268.00p 263.00p 267.10p 3517097
31/10/2017 265.30p 272.35p 258.70p 262.70p 5203320
30/10/2017 269.20p 272.80p 269.20p 272.30p 1073749
27/10/2017 269.60p 271.60p 268.60p 270.00p 1723704
26/10/2017 266.00p 270.00p 262.80p 270.00p 2147868
25/10/2017 260.30p 266.80p 260.30p 265.80p 1840064
24/10/2017 262.10p 266.00p 260.60p 261.50p 1591098
23/10/2017 258.70p 262.70p 258.00p 262.20p 1114345
20/10/2017 262.60p 262.70p 257.80p 257.80p 8097097
19/10/2017 264.90p 264.90p 259.50p 261.00p 1443181
18/10/2017 262.30p 265.90p 259.70p 264.20p 1809719
17/10/2017 262.60p 262.60p 259.00p 261.00p 2532456
16/10/2017 264.30p 264.30p 260.70p 260.70p 1524013
13/10/2017 263.60p 265.80p 262.80p 264.00p 1339255
12/10/2017 262.00p 263.80p 261.90p 263.50p 1012871
11/10/2017 262.90p 263.40p 260.20p 262.40p 963185
10/10/2017 262.10p 263.00p 260.10p 262.30p 1600208
09/10/2017 263.80p 265.80p 261.90p 263.90p 1075307
06/10/2017 263.50p 266.60p 262.40p 263.80p 1322037
05/10/2017 262.00p 264.60p 262.00p 263.50p 1158331
04/10/2017 262.20p 262.80p 259.30p 262.50p 1662736
03/10/2017 262.90p 263.20p 261.40p 261.90p 747501
02/10/2017 262.00p 262.60p 260.40p 262.10p 1350928
29/09/2017 263.30p 263.30p 257.70p 260.40p 2478835
28/09/2017 257.70p 263.20p 257.60p 263.20p 1595986
27/09/2017 258.40p 258.80p 256.40p 256.90p 1234259
26/09/2017 254.80p 257.60p 254.20p 257.40p 1238060
25/09/2017 258.90p 259.50p 255.30p 256.00p 1670066
22/09/2017 253.90p 260.50p 252.80p 259.00p 2812544
21/09/2017 253.30p 255.30p 250.00p 254.50p 1979601
20/09/2017 257.30p 257.40p 251.20p 253.20p 2781148
19/09/2017 251.00p 257.50p 251.00p 257.50p 2183034
18/09/2017 247.40p 251.40p 246.00p 251.00p 3455748
15/09/2017 245.60p 245.60p 241.20p 241.70p 3077377
14/09/2017 243.60p 247.30p 243.60p 245.70p 3495595
13/09/2017 243.20p 243.20p 240.20p 241.80p 2057936
12/09/2017 244.50p 245.50p 241.90p 243.00p 1873926
11/09/2017 239.10p 245.60p 239.10p 243.80p 2720762
08/09/2017 237.50p 238.30p 235.50p 237.80p 1658769
07/09/2017 237.20p 238.40p 235.30p 237.60p 1563688
06/09/2017 233.90p 236.40p 232.50p 236.40p 2551325
05/09/2017 230.50p 235.90p 230.50p 234.50p 1990170
04/09/2017 228.10p 231.30p 227.00p 230.50p 1006273
01/09/2017 230.10p 231.00p 228.40p 229.00p 1167218
31/08/2017 229.10p 229.50p 227.30p 229.20p 1513701
30/08/2017 228.10p 228.70p 226.50p 228.20p 1841292
29/08/2017 228.20p 229.20p 225.30p 226.00p 2112775
25/08/2017 226.00p 230.00p 225.20p 228.50p 1961807
24/08/2017 221.30p 227.70p 221.30p 225.80p 8209422
23/08/2017 227.10p 227.30p 224.00p 224.20p 1475056
22/08/2017 224.70p 227.50p 224.20p 227.00p 1016393
21/08/2017 225.20p 225.60p 223.50p 223.50p 1249335
18/08/2017 226.20p 228.20p 224.60p 225.80p 1620071
17/08/2017 230.50p 231.40p 226.90p 227.60p 2180508
16/08/2017 231.60p 233.00p 231.10p 231.20p 1206048
15/08/2017 234.30p 234.30p 229.70p 230.50p 2926823
14/08/2017 233.90p 235.00p 231.70p 233.00p 2302777
11/08/2017 232.30p 234.50p 230.50p 232.60p 2437490
10/08/2017 233.30p 234.40p 231.50p 233.40p 1818259
09/08/2017 232.80p 234.50p 231.00p 232.60p 2781217
08/08/2017 229.40p 242.60p 229.40p 233.20p 6860748
07/08/2017 234.70p 235.20p 232.00p 234.70p 1134874
04/08/2017 231.50p 234.50p 229.40p 234.10p 1747014
03/08/2017 229.90p 231.60p 228.00p 231.30p 2404186
02/08/2017 234.90p 235.40p 229.20p 230.20p 3138905
01/08/2017 232.50p 237.10p 231.30p 235.50p 2003041
31/07/2017 232.50p 234.30p 231.50p 231.50p 2948837
28/07/2017 248.20p 248.70p 230.80p 233.10p 4748122
27/07/2017 251.70p 252.80p 249.10p 252.00p 1663612
26/07/2017 252.80p 253.20p 249.90p 252.30p 1638892
25/07/2017 248.10p 250.70p 245.20p 249.30p 1220140
24/07/2017 253.50p 253.50p 245.40p 247.80p 4444137
21/07/2017 249.30p 254.10p 249.30p 253.00p 3060876
20/07/2017 249.70p 250.00p 246.80p 249.40p 1184524
19/07/2017 247.70p 249.20p 245.30p 248.90p 1074561
18/07/2017 247.60p 251.10p 244.70p 246.60p 1478260
17/07/2017 243.60p 250.20p 242.40p 248.40p 2704811
14/07/2017 243.70p 243.70p 240.60p 241.80p 957152
13/07/2017 241.40p 242.80p 239.50p 242.50p 1390418
12/07/2017 235.30p 242.00p 234.90p 241.80p 2139595
11/07/2017 236.20p 237.00p 232.70p 233.10p 1613927
10/07/2017 237.50p 237.50p 233.80p 236.20p 1323539
07/07/2017 236.60p 238.00p 232.50p 236.80p 1207995
06/07/2017 241.30p 241.30p 236.10p 237.00p 1403419
05/07/2017 237.50p 240.70p 236.30p 240.70p 1317845
04/07/2017 236.80p 238.80p 235.20p 237.50p 1662981
03/07/2017 235.70p 238.30p 235.10p 237.50p 1393364
30/06/2017 235.90p 238.40p 234.10p 235.40p 2808542
29/06/2017 241.00p 241.60p 235.10p 235.90p 1713180
28/06/2017 240.00p 243.40p 237.50p 240.60p 2064242
27/06/2017 242.00p 243.80p 240.10p 241.50p 1178646
26/06/2017 244.20p 244.20p 242.10p 242.30p 1484649
23/06/2017 241.90p 245.80p 241.30p 242.50p 3151159
22/06/2017 238.70p 243.90p 238.20p 242.30p 3268109
21/06/2017 233.60p 236.00p 233.30p 233.80p 1912624
20/06/2017 238.00p 239.60p 233.10p 234.10p 1658730
19/06/2017 235.80p 238.00p 234.80p 237.70p 1523296
16/06/2017 233.40p 236.60p 231.90p 234.30p 4528692
15/06/2017 237.80p 238.10p 230.60p 231.90p 3472055
14/06/2017 239.20p 240.10p 237.80p 237.80p 2281756
13/06/2017 238.30p 240.00p 237.10p 238.60p 1612732
12/06/2017 239.80p 239.80p 235.50p 237.80p 1537485
09/06/2017 237.20p 240.10p 236.50p 239.20p 2168582
08/06/2017 235.90p 237.10p 234.40p 236.40p 2195315
07/06/2017 230.00p 236.60p 230.00p 235.70p 3249831
06/06/2017 232.70p 233.00p 228.30p 230.30p 2216707
05/06/2017 233.20p 234.00p 231.60p 233.50p 1413461
02/06/2017 235.30p 236.20p 232.80p 233.70p 1730773
01/06/2017 236.60p 238.90p 233.50p 234.50p 2364183
31/05/2017 241.30p 241.30p 235.60p 235.60p 2679550
30/05/2017 243.00p 244.90p 241.00p 241.30p 2364822
26/05/2017 242.90p 245.00p 242.50p 243.20p 15686242
25/05/2017 243.10p 244.30p 241.60p 243.50p 4669108
24/05/2017 240.90p 243.20p 240.30p 242.10p 1972331
23/05/2017 239.00p 242.00p 239.00p 240.80p 1998113
22/05/2017 237.70p 241.20p 236.80p 239.50p 2736316
19/05/2017 231.60p 238.20p 229.10p 237.20p 2496884
18/05/2017 234.90p 235.30p 230.70p 231.50p 4985569
17/05/2017 236.20p 237.90p 235.20p 235.30p 3902427
16/05/2017 237.00p 239.65p 235.10p 236.90p 3461333
15/05/2017 234.00p 237.63p 233.10p 234.40p 3962516
12/05/2017 238.60p 239.10p 232.30p 233.40p 1830806
11/05/2017 238.70p 241.80p 238.00p 239.30p 1986366
10/05/2017 240.20p 240.70p 237.30p 238.50p 1498349
09/05/2017 241.00p 244.80p 240.20p 240.20p 3074575
08/05/2017 240.00p 240.00p 236.70p 239.10p 1826626
05/05/2017 237.00p 239.70p 235.30p 239.70p 2342532
04/05/2017 239.50p 241.50p 236.10p 237.00p 2389086
03/05/2017 249.00p 249.00p 239.70p 239.80p 2517607
02/05/2017 246.20p 249.60p 246.20p 249.10p 2668420
28/04/2017 244.00p 249.10p 240.10p 245.90p 5589555
27/04/2017 256.20p 256.80p 250.00p 250.90p 2194849
26/04/2017 253.00p 257.00p 251.80p 256.40p 3018461
25/04/2017 252.60p 257.50p 252.50p 253.90p 2528385
24/04/2017 253.20p 255.10p 249.30p 252.00p 2465498
21/04/2017 247.50p 251.10p 246.00p 249.20p 2297358
20/04/2017 251.10p 251.70p 247.00p 248.90p 1688229
19/04/2017 248.70p 252.30p 245.50p 249.90p 2037034

*Close Price adjusted for both dividends and splits