Rotala (ROL) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rotala

Date Open High Low Close* Volume
20/08/2014 57.75p 57.75p 57.75p 57.75p 0
19/08/2014 57.75p 58.00p 56.88p 57.75p 2312
18/08/2014 57.75p 57.75p 56.50p 57.75p 88000
15/08/2014 56.50p 57.75p 56.50p 57.75p 30000
14/08/2014 56.50p 56.50p 56.01p 56.50p 2063
13/08/2014 56.00p 57.00p 55.00p 56.00p 9184
12/08/2014 56.00p 56.00p 55.02p 56.00p 2839
11/08/2014 56.00p 56.00p 56.00p 56.00p 0
08/08/2014 56.00p 57.00p 55.00p 56.00p 12662
07/08/2014 55.50p 56.00p 54.45p 56.00p 11310
06/08/2014 55.12p 55.12p 54.00p 55.12p 200000
05/08/2014 55.12p 55.12p 54.00p 55.12p 186000
04/08/2014 55.12p 55.12p 55.00p 55.12p 1818
01/08/2014 55.12p 55.12p 54.34p 55.12p 2487
31/07/2014 55.12p 55.12p 54.00p 55.12p 0
30/07/2014 55.12p 55.12p 54.00p 55.12p 0
29/07/2014 55.12p 55.12p 54.00p 55.12p 0
28/07/2014 55.12p 55.12p 54.00p 55.12p 0
25/07/2014 55.12p 55.12p 54.00p 55.12p 0
24/07/2014 55.12p 55.12p 54.00p 55.12p 0
23/07/2014 55.12p 55.12p 54.00p 55.12p 0
22/07/2014 54.50p 55.12p 54.00p 55.12p 33900
21/07/2014 54.50p 54.50p 53.00p 54.50p 20000
18/07/2014 54.50p 55.00p 53.03p 54.50p 0
17/07/2014 54.50p 55.00p 53.03p 54.50p 458
16/07/2014 54.50p 56.00p 53.03p 54.50p 0
15/07/2014 54.50p 56.00p 53.03p 54.50p 0
14/07/2014 54.50p 56.00p 53.03p 54.50p 266176
11/07/2014 55.00p 55.00p 54.00p 54.50p 14108
10/07/2014 55.00p 55.00p 53.50p 55.00p 0
09/07/2014 55.00p 55.00p 53.50p 55.00p 82040
08/07/2014 55.00p 55.00p 55.00p 55.00p 15000
07/07/2014 54.00p 55.00p 54.00p 55.00p 36180
04/07/2014 54.00p 54.00p 54.00p 54.00p 0
03/07/2014 54.00p 54.00p 54.00p 54.00p 3021
02/07/2014 54.00p 55.00p 54.00p 54.00p 12530
01/07/2014 54.00p 54.00p 54.00p 54.00p 4762
30/06/2014 54.00p 54.00p 53.00p 54.00p 5755
27/06/2014 54.00p 54.00p 53.10p 54.00p 4000
26/06/2014 54.00p 54.00p 53.00p 54.00p 0
25/06/2014 54.00p 54.00p 53.00p 54.00p 6316
24/06/2014 54.00p 55.00p 53.60p 54.00p 4419
23/06/2014 53.50p 54.00p 53.50p 54.00p 72000
20/06/2014 53.50p 53.50p 52.00p 53.50p 0
19/06/2014 53.50p 53.50p 52.00p 53.50p 0
18/06/2014 53.50p 53.50p 52.00p 53.50p 998
17/06/2014 53.50p 53.50p 53.50p 53.50p 0
16/06/2014 53.50p 53.50p 53.50p 53.50p 25000
13/06/2014 53.50p 53.50p 52.00p 53.50p 20029
12/06/2014 53.50p 53.50p 53.00p 53.50p 0
11/06/2014 53.50p 53.50p 53.50p 53.50p 0
10/06/2014 53.50p 53.50p 53.50p 53.50p 758
09/06/2014 53.00p 53.50p 51.50p 53.50p 37377
06/06/2014 53.00p 53.00p 52.00p 53.00p 41700
05/06/2014 53.00p 53.00p 51.50p 53.00p 11500
04/06/2014 53.00p 54.00p 53.00p 53.00p 0
03/06/2014 53.25p 54.00p 53.25p 53.25p 25000
02/06/2014 53.25p 53.25p 52.03p 53.25p 18755
30/05/2014 52.75p 53.00p 52.75p 52.75p 0
29/05/2014 52.75p 53.00p 52.75p 52.75p 1888
28/05/2014 52.75p 53.00p 52.50p 52.75p 0
27/05/2014 52.75p 53.00p 52.75p 52.75p 30
23/05/2014 52.00p 53.00p 51.00p 52.75p 84736
22/05/2014 51.75p 52.50p 51.00p 52.00p 29000
21/05/2014 51.75p 51.90p 51.75p 51.75p 0
20/05/2014 51.75p 51.90p 51.75p 51.75p 0
19/05/2014 51.75p 51.90p 51.75p 51.75p 25000
16/05/2014 51.75p 51.90p 51.75p 51.75p 4023
15/05/2014 51.75p 51.75p 51.40p 51.75p 1898
14/05/2014 51.75p 51.75p 50.50p 51.75p 12870
13/05/2014 53.00p 53.00p 51.00p 51.75p 97123
12/05/2014 53.00p 53.00p 52.00p 52.00p 10925
09/05/2014 51.50p 53.00p 50.00p 52.00p 384002
08/05/2014 51.50p 53.00p 50.00p 51.50p 1669639
07/05/2014 51.00p 53.50p 51.00p 51.50p 40584
06/05/2014 50.50p 53.00p 50.00p 51.00p 0
02/05/2014 51.00p 53.00p 50.00p 51.00p 0
01/05/2014 51.00p 53.00p 50.00p 51.00p 40222
30/04/2014 51.00p 52.00p 50.10p 51.00p 15831
29/04/2014 51.00p 51.00p 50.31p 51.00p 3500
28/04/2014 50.00p 52.00p 50.00p 51.00p 14200
25/04/2014 50.00p 50.00p 49.00p 50.00p 6837
24/04/2014 50.00p 51.00p 50.00p 50.00p 0
23/04/2014 50.00p 51.00p 50.00p 50.00p 0
22/04/2014 50.00p 51.00p 50.00p 50.00p 1400
17/04/2014 50.50p 51.00p 49.15p 50.00p 4944
16/04/2014 50.50p 50.50p 49.15p 50.50p 1273
15/04/2014 50.50p 51.05p 50.50p 50.50p 135000
14/04/2014 51.50p 51.50p 49.00p 50.50p 150000
11/04/2014 51.50p 51.50p 50.30p 51.50p 0
10/04/2014 51.50p 51.50p 50.30p 51.50p 0
09/04/2014 51.00p 51.50p 50.30p 51.50p 0
08/04/2014 51.50p 51.50p 50.30p 51.50p 38
07/04/2014 51.50p 51.50p 50.00p 51.50p 21606
04/04/2014 51.00p 51.50p 50.30p 51.50p 4058
03/04/2014 51.50p 53.00p 51.00p 51.50p 0
02/04/2014 51.50p 53.00p 51.50p 51.50p 300
01/04/2014 52.00p 52.00p 50.50p 51.50p 23500
31/03/2014 51.00p 52.13p 51.00p 52.00p 0
28/03/2014 52.00p 52.13p 51.00p 51.00p 0
27/03/2014 52.00p 52.13p 52.00p 52.00p 0
26/03/2014 52.00p 52.13p 52.00p 52.00p 68000
25/03/2014 52.00p 52.75p 52.00p 52.00p 10620
24/03/2014 51.50p 52.00p 51.00p 52.00p 125000
21/03/2014 51.00p 51.50p 50.30p 51.50p 0
20/03/2014 51.50p 51.50p 50.30p 51.50p 0
19/03/2014 51.50p 51.50p 50.30p 51.50p 5000
18/03/2014 51.50p 52.00p 51.00p 51.50p 706520
17/03/2014 52.00p 52.00p 51.00p 51.00p 0
14/03/2014 52.00p 52.00p 51.00p 52.00p 0
13/03/2014 51.50p 52.00p 51.00p 52.00p 0
12/03/2014 52.00p 52.00p 51.00p 52.00p 0
11/03/2014 52.00p 52.00p 51.00p 52.00p 13275
10/03/2014 52.00p 52.50p 51.00p 52.50p 0
07/03/2014 52.00p 52.50p 51.00p 52.50p 0
06/03/2014 52.50p 52.50p 51.00p 52.50p 0
05/03/2014 52.50p 52.50p 51.00p 52.50p 25000
04/03/2014 52.50p 53.00p 52.00p 52.50p 0
03/03/2014 52.50p 53.00p 52.00p 52.50p 0
28/02/2014 53.00p 53.00p 52.00p 53.00p 0
27/02/2014 53.00p 53.00p 52.00p 53.00p 5260
26/02/2014 53.00p 53.00p 52.00p 53.00p 22915
25/02/2014 53.00p 53.00p 52.00p 53.00p 4964
24/02/2014 53.00p 53.00p 52.00p 53.00p 5500
21/02/2014 52.50p 53.00p 52.50p 53.00p 16500
20/02/2014 53.00p 53.00p 53.00p 53.00p 9433
19/02/2014 53.00p 53.00p 52.00p 53.00p 0
18/02/2014 53.00p 53.00p 52.00p 53.00p 100
17/02/2014 53.00p 53.50p 52.03p 53.00p 0
14/02/2014 53.00p 53.50p 52.03p 53.00p 0
13/02/2014 53.00p 53.50p 52.03p 53.00p 0
12/02/2014 53.50p 53.50p 52.03p 53.00p 7450
11/02/2014 53.50p 53.50p 52.03p 53.50p 265
10/02/2014 53.50p 53.50p 52.00p 53.50p 3700
07/02/2014 53.50p 54.50p 52.00p 53.50p 0
06/02/2014 53.50p 54.50p 52.00p 53.50p 0
05/02/2014 53.50p 54.50p 52.00p 53.50p 0
04/02/2014 53.50p 54.50p 52.00p 53.50p 10000
03/02/2014 54.00p 54.50p 53.00p 54.50p 7930
31/01/2014 54.50p 55.55p 54.05p 54.50p 7904
30/01/2014 54.50p 56.00p 54.50p 54.50p 18486
29/01/2014 54.50p 55.00p 54.00p 54.50p 0
28/01/2014 54.50p 55.00p 54.00p 54.50p 0
27/01/2014 55.00p 55.00p 54.00p 54.50p 14836
24/01/2014 55.00p 55.00p 55.00p 55.00p 181
23/01/2014 55.00p 55.00p 54.00p 55.00p 625
22/01/2014 55.00p 55.20p 55.00p 55.00p 0
21/01/2014 55.00p 55.20p 55.00p 55.00p 0
20/01/2014 55.00p 55.20p 55.00p 55.00p 0
17/01/2014 55.00p 55.20p 55.00p 55.00p 64000
16/01/2014 55.00p 55.00p 54.00p 55.00p 19429
15/01/2014 55.00p 55.00p 54.00p 55.00p 0
14/01/2014 55.00p 55.00p 54.00p 55.00p 0
13/01/2014 55.00p 55.00p 54.00p 55.00p 20094
10/01/2014 55.00p 56.00p 55.00p 55.00p 8861
09/01/2014 55.00p 55.70p 54.50p 55.00p 0
08/01/2014 55.00p 55.70p 54.50p 55.00p 0
07/01/2014 55.00p 55.70p 54.50p 55.00p 0
06/01/2014 55.00p 55.70p 54.50p 55.00p 0
03/01/2014 54.50p 55.70p 54.50p 55.00p 0
02/01/2014 55.00p 55.70p 55.00p 55.00p 2357
31/12/2013 55.00p 56.00p 54.50p 55.00p 0
30/12/2013 55.00p 56.00p 54.50p 55.00p 0
27/12/2013 55.00p 56.00p 55.00p 55.00p 6030
24/12/2013 54.50p 55.00p 54.02p 55.00p 0
23/12/2013 55.00p 55.00p 54.02p 55.00p 1300
20/12/2013 55.00p 57.00p 54.03p 55.00p 0
19/12/2013 55.50p 57.00p 54.03p 55.00p 24877
18/12/2013 55.50p 57.00p 55.50p 55.50p 17432
17/12/2013 55.50p 55.50p 54.00p 55.00p 768
16/12/2013 55.50p 55.50p 54.00p 55.50p 0
13/12/2013 55.50p 55.50p 54.00p 55.50p 0
12/12/2013 55.50p 55.50p 54.00p 55.50p 0
11/12/2013 55.50p 55.50p 54.00p 55.00p 5000
10/12/2013 55.50p 56.00p 54.00p 55.50p 4324
09/12/2013 55.50p 56.00p 55.50p 55.50p 8926
06/12/2013 55.00p 55.50p 54.00p 55.00p 0
05/12/2013 55.00p 55.50p 54.00p 55.50p 750
04/12/2013 55.50p 55.50p 54.00p 55.50p 1559
03/12/2013 55.50p 56.50p 54.00p 55.50p 0
02/12/2013 56.00p 56.50p 54.00p 55.50p 16000
29/11/2013 56.50p 56.50p 55.00p 56.50p 2354
28/11/2013 56.50p 56.50p 55.25p 56.50p 34500
27/11/2013 56.50p 56.50p 55.00p 56.50p 0
26/11/2013 56.50p 56.50p 55.00p 56.50p 0
25/11/2013 56.50p 56.50p 55.00p 56.50p 22500
22/11/2013 56.50p 56.50p 55.00p 56.50p 0
21/11/2013 56.50p 56.50p 55.00p 56.50p 1617
20/11/2013 56.00p 56.50p 56.00p 56.50p 9870
19/11/2013 56.00p 57.00p 55.50p 56.00p 0
18/11/2013 57.00p 57.00p 55.50p 56.00p 44632
15/11/2013 57.00p 57.00p 56.00p 57.00p 0
14/11/2013 57.00p 57.00p 56.00p 57.00p 0
13/11/2013 57.00p 57.00p 56.00p 57.00p 0
12/11/2013 57.00p 57.00p 56.00p 57.00p 3692
11/11/2013 58.00p 58.00p 57.00p 57.00p 11637
08/11/2013 58.00p 58.00p 57.00p 58.00p 0
07/11/2013 58.00p 58.00p 57.00p 58.00p 0
06/11/2013 58.00p 58.00p 57.00p 58.00p 17858
05/11/2013 58.00p 58.50p 57.00p 58.00p 48500

*Close Price adjusted for both dividends and splits