Rotala (ROL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
21/01/2013 42.50p 42.50p 42.00p 42.50p 0
18/01/2013 42.50p 42.50p 42.00p 42.50p 1049
17/01/2013 42.50p 43.50p 42.00p 42.50p 0
16/01/2013 42.50p 43.50p 42.00p 42.50p 0
15/01/2013 43.50p 43.50p 42.00p 42.50p 35000
14/01/2013 44.00p 44.00p 42.00p 43.50p 20000
11/01/2013 44.00p 44.50p 44.00p 44.00p 0
10/01/2013 44.00p 44.50p 44.00p 44.00p 7090
09/01/2013 44.00p 44.00p 43.00p 44.00p 2000
08/01/2013 44.00p 44.00p 43.00p 44.00p 0
07/01/2013 44.00p 44.00p 43.00p 44.00p 6947
04/01/2013 44.00p 44.50p 43.00p 44.00p 0
03/01/2013 44.00p 44.50p 43.00p 44.00p 0
02/01/2013 44.50p 44.50p 43.00p 44.00p 21226
31/12/2012 44.50p 44.50p 43.00p 44.50p 0
28/12/2012 44.50p 44.50p 43.00p 44.50p 0
27/12/2012 44.50p 44.50p 43.00p 44.50p 0
24/12/2012 44.50p 44.50p 43.00p 44.50p 0
21/12/2012 44.50p 44.50p 43.00p 44.50p 0
20/12/2012 44.50p 44.50p 43.00p 44.50p 0
19/12/2012 44.50p 44.50p 43.00p 44.50p 0
18/12/2012 44.50p 44.50p 43.00p 44.50p 15000
17/12/2012 44.50p 44.50p 43.00p 44.50p 15000
14/12/2012 44.00p 44.00p 43.00p 44.00p 0
13/12/2012 44.00p 44.00p 43.00p 44.00p 10000
12/12/2012 44.00p 44.00p 43.02p 44.00p 1999
11/12/2012 44.00p 44.00p 43.00p 44.00p 11080
10/12/2012 43.50p 45.00p 43.50p 44.00p 2396
07/12/2012 44.00p 44.65p 43.01p 44.00p 176
06/12/2012 44.00p 44.00p 43.00p 44.00p 0
05/12/2012 44.00p 44.00p 43.00p 44.00p 11202
04/12/2012 44.00p 44.00p 43.50p 44.00p 0
03/12/2012 44.00p 44.00p 43.50p 44.00p 0
30/11/2012 44.00p 44.00p 43.50p 44.00p 0
29/11/2012 44.00p 44.00p 44.00p 44.00p 0
28/11/2012 44.00p 44.00p 44.00p 44.00p 0
27/11/2012 44.00p 44.00p 44.00p 44.00p 0
26/11/2012 44.00p 44.00p 44.00p 44.00p 0
23/11/2012 44.00p 44.00p 44.00p 44.00p 15000
22/11/2012 44.50p 44.50p 43.00p 44.00p 37696
21/11/2012 44.50p 44.90p 44.50p 44.50p 2204
20/11/2012 44.50p 46.00p 42.00p 44.50p 0
19/11/2012 44.50p 46.00p 42.00p 44.50p 0
16/11/2012 44.50p 46.00p 42.00p 44.50p 0
15/11/2012 44.50p 46.00p 42.00p 44.50p 0
14/11/2012 44.50p 46.00p 42.00p 44.50p 0
13/11/2012 44.50p 46.00p 42.00p 44.50p 0
12/11/2012 44.50p 46.00p 42.00p 44.50p 26049
09/11/2012 44.50p 44.50p 43.00p 44.50p 500
08/11/2012 44.50p 44.50p 40.00p 44.50p 377000
07/11/2012 44.50p 46.00p 44.50p 44.50p 0
06/11/2012 44.50p 46.00p 44.50p 44.50p 5000
05/11/2012 44.50p 44.50p 41.00p 44.50p 52400
02/11/2012 44.50p 44.50p 43.00p 44.50p 0
01/11/2012 44.50p 44.50p 43.00p 44.50p 704
31/10/2012 44.50p 44.50p 43.00p 44.50p 4000
30/10/2012 44.50p 44.50p 43.00p 44.50p 0
29/10/2012 44.50p 44.50p 43.00p 44.50p 1000
26/10/2012 44.50p 45.00p 43.00p 44.50p 0
25/10/2012 44.50p 45.00p 43.00p 44.50p 0
24/10/2012 44.50p 45.00p 43.00p 44.50p 11600
23/10/2012 44.50p 44.50p 43.00p 44.50p 0
22/10/2012 44.50p 44.50p 43.00p 44.50p 25000
19/10/2012 44.50p 44.50p 43.00p 44.50p 1460
18/10/2012 44.50p 44.50p 43.00p 44.50p 0
17/10/2012 44.50p 44.50p 43.00p 44.50p 1342
16/10/2012 44.50p 45.75p 44.50p 44.50p 3675
15/10/2012 44.50p 44.50p 43.00p 44.50p 1530
12/10/2012 44.50p 44.50p 43.00p 44.50p 0
11/10/2012 44.50p 44.50p 43.00p 44.50p 1279
10/10/2012 44.50p 45.00p 43.00p 44.50p 0
09/10/2012 44.50p 45.00p 43.00p 44.50p 0
08/10/2012 44.50p 45.00p 43.00p 44.50p 0
05/10/2012 44.50p 45.00p 43.00p 44.50p 0
04/10/2012 44.50p 45.00p 43.00p 44.50p 41071
03/10/2012 44.50p 44.50p 43.00p 44.50p 8700
02/10/2012 44.50p 46.00p 44.50p 44.50p 0
01/10/2012 44.50p 46.00p 44.50p 44.50p 1000
28/09/2012 44.50p 44.50p 43.00p 44.50p 0
27/09/2012 44.50p 44.50p 43.00p 44.50p 56000
26/09/2012 44.50p 46.00p 44.50p 44.50p 0
25/09/2012 45.00p 46.00p 45.00p 45.00p 0
24/09/2012 45.00p 46.00p 45.00p 45.00p 43000
21/09/2012 45.50p 45.69p 45.00p 45.00p 13282
20/09/2012 44.50p 46.00p 44.50p 45.50p 4500
19/09/2012 44.50p 44.50p 43.00p 44.50p 0
18/09/2012 44.50p 44.50p 43.00p 44.50p 5000
17/09/2012 44.50p 45.00p 43.50p 44.50p 0
14/09/2012 45.00p 45.00p 43.50p 45.00p 25000
13/09/2012 45.00p 45.00p 45.00p 45.00p 12
12/09/2012 45.00p 45.00p 44.00p 45.00p 0
11/09/2012 45.00p 45.00p 44.00p 45.00p 2915
10/09/2012 45.00p 45.00p 44.00p 45.00p 2800
07/09/2012 45.00p 45.00p 44.00p 45.00p 11000
06/09/2012 45.00p 45.00p 44.00p 45.00p 0
05/09/2012 45.00p 45.00p 44.00p 45.00p 0
04/09/2012 45.00p 45.00p 44.00p 45.00p 17000
03/09/2012 44.50p 45.54p 44.50p 45.00p 93
31/08/2012 44.50p 46.00p 44.50p 44.50p 7500
30/08/2012 44.50p 44.50p 43.50p 44.50p 20000
29/08/2012 44.50p 44.50p 44.00p 44.50p 10000
28/08/2012 44.50p 45.54p 43.00p 44.50p 187346
24/08/2012 44.00p 44.50p 44.00p 44.50p 5000
23/08/2012 44.00p 44.00p 41.25p 44.00p 311102
22/08/2012 43.50p 44.69p 43.50p 44.00p 0
21/08/2012 44.50p 44.69p 44.00p 44.00p 0
20/08/2012 44.00p 44.69p 44.00p 44.00p 0
17/08/2012 44.00p 44.69p 44.00p 44.00p 705
16/08/2012 44.50p 44.69p 44.00p 44.00p 2237
15/08/2012 42.75p 44.00p 42.75p 44.00p 3900
14/08/2012 42.50p 42.92p 42.50p 42.75p 2875
13/08/2012 41.50p 42.50p 41.50p 42.50p 1400
10/08/2012 40.50p 41.50p 40.50p 41.50p 80
09/08/2012 40.50p 41.50p 40.50p 41.50p 0
08/08/2012 40.50p 41.50p 40.50p 41.50p 0
07/08/2012 41.50p 41.50p 41.00p 41.50p 10000
06/08/2012 40.50p 41.50p 40.00p 41.50p 0
03/08/2012 41.00p 41.00p 40.00p 41.00p 500
02/08/2012 40.50p 41.50p 40.00p 41.00p 0
01/08/2012 40.50p 41.50p 40.00p 41.00p 0
31/07/2012 41.00p 41.00p 40.00p 41.00p 0
30/07/2012 41.00p 41.00p 40.00p 41.00p 0
27/07/2012 40.88p 41.00p 40.00p 41.00p 5000
26/07/2012 39.38p 39.88p 39.38p 39.88p 2800
25/07/2012 39.25p 39.38p 38.25p 39.38p 0
24/07/2012 39.25p 39.25p 38.25p 39.25p 0
23/07/2012 38.25p 39.25p 38.25p 39.25p 25000
20/07/2012 39.00p 39.00p 38.25p 39.00p 0
19/07/2012 39.00p 39.00p 38.25p 39.00p 20000
18/07/2012 38.75p 39.00p 37.75p 39.00p 0
17/07/2012 37.75p 38.75p 37.75p 38.75p 3914
16/07/2012 37.50p 37.75p 36.75p 37.75p 0
13/07/2012 37.50p 37.70p 37.50p 37.50p 0
12/07/2012 37.50p 37.70p 37.50p 37.50p 0
11/07/2012 37.50p 37.70p 37.50p 37.50p 1300
10/07/2012 37.50p 37.70p 37.50p 37.50p 137
09/07/2012 37.00p 37.70p 37.00p 37.50p 0
06/07/2012 37.50p 37.70p 37.50p 37.50p 0
05/07/2012 37.50p 37.70p 37.50p 37.50p 382
04/07/2012 37.50p 37.50p 37.00p 37.50p 250387
03/07/2012 37.50p 39.00p 37.00p 37.50p 0
02/07/2012 38.25p 39.00p 37.00p 37.50p 23674
29/06/2012 38.75p 39.00p 38.25p 38.25p 102
28/06/2012 38.75p 38.75p 38.00p 38.75p 9977
27/06/2012 38.75p 38.75p 38.00p 38.75p 0
26/06/2012 38.25p 38.75p 38.00p 38.75p 906
25/06/2012 38.75p 38.75p 38.00p 38.75p 0
22/06/2012 38.75p 38.75p 38.00p 38.75p 0
21/06/2012 38.75p 38.75p 38.00p 38.75p 0
20/06/2012 38.75p 38.75p 38.00p 38.75p 75000
19/06/2012 38.75p 38.75p 38.00p 38.75p 10000
18/06/2012 38.75p 38.75p 38.00p 38.75p 0
15/06/2012 38.75p 38.75p 38.00p 38.75p 4000
14/06/2012 38.75p 39.25p 38.75p 38.75p 0
13/06/2012 38.75p 39.25p 38.75p 38.75p 5050
12/06/2012 38.75p 39.25p 38.01p 38.75p 0
11/06/2012 38.75p 39.25p 38.01p 38.75p 9815
08/06/2012 38.25p 39.20p 38.25p 38.75p 8858
07/06/2012 38.75p 38.75p 38.00p 38.75p 0
06/06/2012 38.75p 38.75p 38.00p 38.75p 1250
01/06/2012 38.75p 38.75p 38.00p 38.75p 0
31/05/2012 38.75p 38.75p 38.00p 38.75p 8000
30/05/2012 38.75p 38.75p 38.00p 38.75p 182000
29/05/2012 38.75p 38.75p 38.00p 38.75p 0
28/05/2012 38.75p 38.75p 38.00p 38.75p 0
25/05/2012 38.75p 38.75p 38.00p 38.75p 0
24/05/2012 38.75p 38.75p 38.00p 38.75p 7000
23/05/2012 38.75p 39.20p 38.00p 38.75p 14163
22/05/2012 38.75p 39.25p 38.25p 38.75p 0
21/05/2012 38.75p 39.25p 38.25p 38.75p 0
18/05/2012 38.75p 39.25p 38.25p 38.75p 0
17/05/2012 38.75p 39.25p 38.25p 38.75p 0
16/05/2012 38.75p 39.25p 38.25p 38.75p 0
15/05/2012 38.25p 39.25p 38.25p 38.75p 2800
14/05/2012 38.75p 39.25p 38.00p 38.75p 15240
11/05/2012 38.75p 38.75p 38.23p 38.75p 103
10/05/2012 38.75p 39.25p 38.75p 38.75p 0
09/05/2012 39.25p 39.25p 38.75p 38.75p 10000
08/05/2012 39.25p 39.25p 39.00p 39.25p 7000
04/05/2012 39.25p 39.25p 39.25p 39.25p 0
03/05/2012 39.25p 39.25p 39.25p 39.25p 7276
02/05/2012 39.25p 39.25p 39.00p 39.25p 15215
01/05/2012 39.25p 39.25p 39.00p 39.25p 1528
30/04/2012 38.25p 39.25p 38.25p 39.25p 3650
27/04/2012 39.25p 39.43p 39.25p 39.25p 80
26/04/2012 39.25p 39.25p 39.00p 39.25p 0
25/04/2012 39.25p 39.25p 39.00p 39.25p 0
24/04/2012 39.25p 39.25p 39.00p 39.25p 1606
23/04/2012 39.25p 39.25p 39.00p 39.25p 2250
20/04/2012 38.00p 39.25p 38.00p 39.25p 90000
19/04/2012 38.00p 39.00p 38.00p 38.00p 67725
18/04/2012 38.00p 38.93p 37.50p 38.00p 0
17/04/2012 37.50p 38.93p 37.50p 38.00p 3805
16/04/2012 37.50p 37.50p 36.00p 37.50p 760221
13/04/2012 37.50p 38.55p 37.50p 37.50p 47
12/04/2012 37.50p 39.00p 37.50p 37.50p 5450
11/04/2012 37.50p 38.25p 37.50p 37.50p 0
10/04/2012 37.50p 38.25p 37.50p 37.50p 7279
05/04/2012 37.50p 37.50p 36.00p 37.50p 10000
04/04/2012 38.00p 38.00p 36.00p 37.50p 25000

*Close Price adjusted for both dividends and splits