Rotala (ROL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/11/2013 58.00p 58.20p 58.00p 58.00p 80000
01/11/2013 58.00p 58.00p 57.50p 58.00p 0
31/10/2013 58.00p 58.00p 57.50p 58.00p 4000
30/10/2013 58.00p 59.00p 57.00p 58.00p 0
29/10/2013 58.00p 59.00p 57.00p 58.00p 0
28/10/2013 58.00p 58.25p 57.00p 58.00p 0
25/10/2013 58.00p 58.25p 57.00p 58.00p 0
24/10/2013 58.25p 58.25p 57.00p 58.00p 50000
23/10/2013 58.25p 58.25p 57.50p 58.25p 940
22/10/2013 58.25p 58.25p 57.50p 58.25p 0
21/10/2013 58.25p 58.25p 57.50p 58.25p 1625
18/10/2013 58.00p 58.25p 57.60p 58.25p 0
17/10/2013 58.25p 58.25p 57.60p 58.25p 35
16/10/2013 58.00p 58.25p 57.10p 58.25p 10050
15/10/2013 58.50p 60.00p 54.00p 58.00p 603493
14/10/2013 58.50p 58.50p 57.00p 58.50p 2400
11/10/2013 58.50p 60.00p 57.00p 58.50p 10432
10/10/2013 58.50p 60.00p 57.00p 58.50p 6981
09/10/2013 58.50p 60.00p 57.00p 58.50p 42826
08/10/2013 55.00p 59.00p 55.00p 58.50p 16762
07/10/2013 55.00p 55.00p 54.02p 55.00p 7000
04/10/2013 55.00p 55.90p 55.00p 55.00p 202
03/10/2013 54.50p 55.00p 54.02p 55.00p 80981
02/10/2013 54.00p 55.50p 53.30p 54.50p 0
01/10/2013 55.50p 55.50p 53.30p 54.50p 10000
30/09/2013 53.50p 55.50p 53.50p 55.50p 10000
27/09/2013 53.50p 53.50p 52.55p 53.50p 0
26/09/2013 53.50p 53.50p 52.55p 53.50p 5000
25/09/2013 53.50p 55.00p 51.50p 53.50p 0
24/09/2013 51.50p 55.00p 51.50p 53.50p 6388
23/09/2013 51.50p 52.00p 51.50p 51.50p 12200
20/09/2013 50.75p 51.50p 50.75p 51.50p 3284
19/09/2013 50.50p 51.00p 50.50p 50.75p 7000
18/09/2013 50.50p 50.50p 49.50p 50.50p 0
17/09/2013 50.50p 50.50p 49.50p 50.50p 0
16/09/2013 50.50p 50.50p 49.50p 50.50p 2400
13/09/2013 50.50p 51.00p 50.00p 50.50p 39555
12/09/2013 50.50p 51.00p 50.50p 50.50p 3921
11/09/2013 50.25p 51.00p 50.25p 50.50p 3922
10/09/2013 50.00p 50.90p 49.50p 50.25p 7585
09/09/2013 49.50p 50.00p 48.50p 50.00p 17533
06/09/2013 49.00p 50.50p 48.50p 49.50p 7192
05/09/2013 49.50p 49.50p 47.00p 49.00p 103500
04/09/2013 47.50p 49.90p 46.50p 49.50p 228380
03/09/2013 47.50p 47.95p 47.50p 47.50p 0
02/09/2013 47.50p 47.95p 47.50p 47.50p 0
30/08/2013 47.50p 47.95p 47.50p 47.50p 410
29/08/2013 46.50p 47.50p 46.00p 47.50p 30000
28/08/2013 46.50p 47.00p 46.50p 46.50p 5260
27/08/2013 46.50p 46.50p 46.00p 46.50p 22900
23/08/2013 46.50p 47.00p 45.50p 46.50p 0
22/08/2013 45.50p 47.00p 45.50p 46.50p 33018
21/08/2013 45.50p 47.00p 45.00p 46.00p 85
20/08/2013 43.50p 45.50p 43.50p 45.50p 113000
19/08/2013 43.00p 43.50p 43.00p 43.50p 33020
16/08/2013 42.50p 43.00p 42.00p 43.00p 0
15/08/2013 43.00p 43.00p 42.00p 43.00p 0
14/08/2013 43.00p 43.00p 42.00p 43.00p 4518
13/08/2013 43.00p 43.00p 42.00p 43.00p 1000
12/08/2013 43.00p 43.60p 43.00p 43.00p 14200
09/08/2013 43.00p 43.00p 42.00p 43.00p 0
08/08/2013 43.00p 43.00p 42.00p 43.00p 0
07/08/2013 43.00p 43.00p 42.00p 42.50p 0
06/08/2013 43.00p 43.00p 42.00p 43.00p 19486
05/08/2013 43.00p 43.00p 42.00p 43.00p 0
02/08/2013 43.00p 43.00p 42.00p 43.00p 0
01/08/2013 43.00p 43.00p 42.00p 43.00p 80000
31/07/2013 43.00p 43.60p 42.50p 43.00p 0
30/07/2013 43.00p 43.60p 42.50p 43.00p 0
29/07/2013 42.50p 43.60p 42.50p 43.00p 451
26/07/2013 43.00p 43.60p 42.50p 43.00p 1500
25/07/2013 43.00p 43.60p 42.50p 43.00p 0
24/07/2013 43.00p 43.60p 42.50p 43.00p 2560
23/07/2013 43.00p 43.60p 43.00p 43.00p 0
22/07/2013 43.00p 43.60p 43.00p 43.00p 0
19/07/2013 43.00p 43.60p 43.00p 43.00p 2500
18/07/2013 43.00p 43.60p 42.00p 43.00p 28017
17/07/2013 43.00p 43.00p 42.00p 43.00p 21429
16/07/2013 43.00p 43.00p 43.00p 43.00p 45000
15/07/2013 43.00p 43.40p 43.00p 43.00p 4600
12/07/2013 43.00p 43.00p 43.00p 43.00p 0
11/07/2013 43.00p 43.00p 43.00p 43.00p 118160
10/07/2013 43.00p 43.00p 42.00p 43.00p 0
09/07/2013 43.00p 43.00p 42.00p 43.00p 76000
08/07/2013 43.00p 43.40p 42.00p 43.00p 210150
05/07/2013 43.00p 43.00p 42.00p 43.00p 0
04/07/2013 43.00p 43.00p 42.00p 43.00p 111919
03/07/2013 43.00p 43.00p 42.50p 43.00p 0
02/07/2013 42.50p 43.00p 42.50p 43.00p 339
01/07/2013 43.00p 43.00p 41.00p 43.00p 45573
28/06/2013 43.00p 43.00p 42.50p 42.50p 45739
27/06/2013 43.00p 43.00p 42.00p 43.00p 0
26/06/2013 43.00p 43.00p 42.00p 43.00p 0
25/06/2013 43.00p 43.00p 42.00p 43.00p 7354
24/06/2013 43.00p 43.00p 43.00p 43.00p 0
21/06/2013 43.00p 43.00p 43.00p 43.00p 1740
20/06/2013 43.00p 43.00p 43.00p 43.00p 33000
19/06/2013 43.00p 43.00p 42.00p 43.00p 0
18/06/2013 43.00p 43.00p 42.00p 43.00p 0
17/06/2013 43.00p 43.00p 42.00p 43.00p 0
14/06/2013 43.00p 43.00p 42.00p 43.00p 0
13/06/2013 43.00p 43.00p 42.00p 43.00p 0
12/06/2013 43.00p 43.00p 42.00p 43.00p 7000
11/06/2013 43.50p 43.50p 43.00p 43.00p 0
10/06/2013 43.50p 43.50p 43.00p 43.50p 27635
07/06/2013 43.50p 43.80p 43.00p 43.50p 0
06/06/2013 43.50p 43.80p 43.00p 43.50p 0
05/06/2013 43.00p 43.80p 43.00p 43.50p 0
04/06/2013 43.50p 43.80p 43.00p 43.50p 47389
03/06/2013 43.50p 43.50p 43.00p 43.50p 0
31/05/2013 43.50p 43.50p 43.00p 43.50p 20000
30/05/2013 43.50p 43.50p 42.00p 43.50p 17000
29/05/2013 43.50p 43.75p 43.50p 43.50p 55000
28/05/2013 43.50p 43.70p 43.50p 43.50p 22753
24/05/2013 43.50p 43.50p 43.00p 43.50p 0
23/05/2013 43.50p 43.50p 43.00p 43.50p 10000
22/05/2013 44.50p 44.50p 43.00p 44.00p 16700
21/05/2013 44.50p 44.50p 44.00p 44.50p 10000
20/05/2013 44.50p 44.50p 44.00p 44.50p 11200
17/05/2013 44.50p 44.50p 44.00p 44.50p 7214
16/05/2013 44.50p 44.70p 42.00p 44.50p 0
15/05/2013 44.50p 44.70p 42.00p 44.50p 0
14/05/2013 44.50p 44.70p 42.00p 44.50p 0
13/05/2013 44.50p 44.70p 42.00p 44.50p 0
10/05/2013 44.50p 44.70p 44.50p 44.50p 1000
09/05/2013 44.50p 45.50p 44.00p 44.50p 0
08/05/2013 45.50p 45.50p 44.00p 44.50p 10500
07/05/2013 44.50p 44.70p 44.00p 44.50p 0
03/05/2013 44.00p 44.70p 44.00p 44.50p 0
02/05/2013 44.50p 44.70p 44.45p 44.50p 0
01/05/2013 44.50p 44.70p 44.45p 44.50p 11146
30/04/2013 44.50p 45.50p 44.35p 44.50p 0
29/04/2013 44.50p 45.50p 44.35p 44.50p 0
26/04/2013 44.50p 44.50p 44.35p 44.50p 17500
25/04/2013 44.50p 44.50p 44.40p 44.50p 19000
24/04/2013 44.50p 44.50p 44.00p 44.50p 2000
23/04/2013 44.50p 44.50p 44.35p 44.50p 0
22/04/2013 44.50p 44.50p 44.35p 44.50p 1500
19/04/2013 44.50p 44.50p 44.00p 44.50p 900
18/04/2013 44.50p 44.50p 44.00p 44.50p 2714
17/04/2013 44.50p 44.50p 44.00p 44.50p 0
16/04/2013 44.50p 44.50p 44.00p 44.50p 4252
15/04/2013 44.50p 44.50p 44.00p 44.50p 0
12/04/2013 44.50p 44.50p 44.00p 44.50p 10615
11/04/2013 44.50p 44.50p 44.00p 44.50p 201
10/04/2013 44.50p 44.50p 44.00p 44.50p 15000
09/04/2013 44.50p 44.50p 44.40p 44.50p 8740
08/04/2013 44.50p 44.50p 44.00p 44.50p 7753
05/04/2013 44.50p 44.50p 44.00p 44.50p 15500
04/04/2013 44.50p 45.00p 43.50p 44.50p 42817
03/04/2013 44.50p 44.50p 44.00p 44.50p 450
02/04/2013 44.50p 46.00p 43.00p 44.50p 0
28/03/2013 44.50p 46.00p 43.00p 44.50p 0
27/03/2013 45.50p 46.00p 43.00p 44.50p 34000
26/03/2013 45.50p 45.50p 44.00p 45.50p 255000
25/03/2013 45.50p 45.50p 44.00p 45.50p 0
22/03/2013 45.50p 45.50p 44.00p 45.50p 0
21/03/2013 45.50p 45.50p 44.00p 45.50p 474
20/03/2013 45.50p 45.50p 45.35p 45.50p 1102
19/03/2013 45.50p 45.50p 43.25p 45.50p 26361
18/03/2013 45.50p 45.50p 44.00p 45.50p 26996
15/03/2013 45.50p 46.00p 43.00p 45.50p 0
14/03/2013 46.00p 46.00p 43.00p 45.50p 132000
13/03/2013 46.00p 46.00p 45.00p 46.00p 15000
12/03/2013 45.50p 46.00p 44.00p 46.00p 35000
11/03/2013 46.00p 46.00p 45.00p 46.00p 10000
08/03/2013 46.00p 46.00p 45.00p 46.00p 10000
07/03/2013 46.00p 46.00p 45.00p 46.00p 11175
06/03/2013 46.00p 46.00p 45.00p 46.00p 10000
05/03/2013 46.00p 46.00p 45.00p 46.00p 15004
04/03/2013 46.00p 46.00p 45.00p 46.00p 0
01/03/2013 46.00p 46.00p 45.00p 46.00p 15000
28/02/2013 46.00p 46.00p 45.01p 46.00p 0
27/02/2013 46.00p 46.00p 45.01p 46.00p 0
26/02/2013 46.00p 46.00p 45.01p 46.00p 5160
25/02/2013 46.00p 46.40p 46.00p 46.00p 0
22/02/2013 46.00p 46.40p 46.00p 46.00p 2400
21/02/2013 46.00p 46.00p 45.00p 46.00p 15215
20/02/2013 46.00p 46.35p 46.00p 46.00p 0
19/02/2013 46.00p 46.35p 46.00p 46.00p 2000
18/02/2013 46.00p 46.00p 45.02p 46.00p 0
15/02/2013 46.00p 46.00p 45.02p 46.00p 0
14/02/2013 46.00p 46.00p 45.02p 46.00p 0
13/02/2013 46.00p 46.00p 45.02p 46.00p 0
12/02/2013 46.00p 46.00p 45.02p 46.00p 2194
11/02/2013 46.00p 46.40p 46.00p 46.00p 0
08/02/2013 46.00p 46.40p 46.00p 46.00p 0
07/02/2013 46.00p 46.40p 46.00p 46.00p 735
06/02/2013 46.00p 46.50p 46.00p 46.00p 0
05/02/2013 46.00p 46.50p 46.00p 46.00p 4252
04/02/2013 46.00p 46.40p 46.00p 46.00p 1044
01/02/2013 46.00p 46.50p 45.02p 46.00p 0
31/01/2013 46.00p 46.50p 45.02p 46.00p 0
30/01/2013 46.00p 46.50p 45.02p 46.00p 0
29/01/2013 46.00p 46.50p 45.02p 46.00p 22615
28/01/2013 44.50p 46.98p 44.50p 46.00p 47660
25/01/2013 44.50p 45.00p 44.50p 44.50p 10000
24/01/2013 44.50p 44.50p 43.00p 44.50p 253007
23/01/2013 42.50p 44.50p 42.50p 44.50p 38500
22/01/2013 42.50p 43.00p 42.50p 42.50p 15024

*Close Price adjusted for both dividends and splits