Rotala (ROL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/04/2012 38.00p 38.00p 36.00p 38.00p 24000
02/04/2012 38.00p 38.00p 36.50p 38.00p 30000
30/03/2012 38.75p 38.75p 37.00p 38.00p 61348
29/03/2012 39.00p 39.00p 38.00p 38.75p 27000
28/03/2012 39.50p 39.50p 39.00p 39.00p 33322
27/03/2012 39.50p 39.50p 39.00p 39.50p 0
26/03/2012 39.50p 39.50p 39.00p 39.50p 9344
23/03/2012 39.00p 39.50p 39.00p 39.50p 2538
22/03/2012 40.50p 40.50p 39.00p 39.50p 0
21/03/2012 40.50p 40.50p 39.00p 40.50p 7000
20/03/2012 41.00p 41.00p 40.00p 40.50p 20000
19/03/2012 41.50p 41.50p 40.50p 41.50p 25000
16/03/2012 41.50p 41.50p 41.00p 41.50p 24514
15/03/2012 41.50p 41.50p 41.00p 41.50p 0
14/03/2012 41.50p 41.50p 41.00p 41.50p 40000
13/03/2012 41.50p 41.50p 41.00p 41.50p 0
12/03/2012 41.50p 41.50p 41.00p 41.50p 0
09/03/2012 41.50p 41.50p 41.00p 41.50p 14593
08/03/2012 41.50p 41.50p 41.00p 41.50p 1000
07/03/2012 41.50p 41.50p 41.50p 41.50p 595
06/03/2012 41.50p 41.50p 41.00p 41.50p 5000
05/03/2012 41.50p 41.50p 41.50p 41.50p 0
02/03/2012 41.50p 41.50p 41.50p 41.50p 0
01/03/2012 41.50p 41.50p 41.50p 41.50p 0
29/02/2012 41.50p 41.50p 41.50p 41.50p 44
28/02/2012 41.50p 41.50p 41.00p 41.50p 0
27/02/2012 41.50p 41.50p 41.00p 41.50p 12000
24/02/2012 41.50p 41.50p 41.00p 41.50p 25000
23/02/2012 41.50p 41.50p 41.09p 41.50p 740
22/02/2012 41.50p 41.50p 40.20p 41.50p 0
21/02/2012 41.00p 41.50p 40.20p 41.50p 250725
20/02/2012 41.00p 42.00p 40.00p 41.00p 62235
17/02/2012 40.50p 41.00p 40.00p 41.00p 0
16/02/2012 41.00p 41.00p 40.00p 41.00p 16500
15/02/2012 41.00p 41.00p 40.00p 41.00p 10000
14/02/2012 41.00p 41.50p 41.00p 41.00p 2369
13/02/2012 41.00p 41.00p 40.00p 41.00p 0
10/02/2012 41.00p 41.00p 40.00p 41.00p 1174
09/02/2012 41.00p 41.50p 41.00p 41.00p 0
08/02/2012 41.00p 41.50p 41.00p 41.00p 0
07/02/2012 41.00p 41.50p 41.00p 41.00p 1174
06/02/2012 41.00p 41.00p 40.00p 41.00p 1670
03/02/2012 41.00p 41.50p 40.00p 41.00p 0
02/02/2012 41.00p 41.50p 40.00p 41.00p 18241
01/02/2012 39.50p 41.00p 39.50p 41.00p 361000
31/01/2012 39.50p 39.50p 39.00p 39.50p 0
30/01/2012 39.50p 39.50p 39.00p 39.50p 0
27/01/2012 39.50p 39.50p 39.00p 39.50p 5000
26/01/2012 39.00p 39.50p 39.00p 39.50p 39751
25/01/2012 39.50p 39.50p 39.00p 39.50p 5000
24/01/2012 39.50p 39.50p 39.00p 39.50p 25000
23/01/2012 39.50p 39.50p 39.00p 39.50p 0
20/01/2012 39.50p 39.50p 39.00p 39.50p 10000
19/01/2012 39.50p 39.80p 39.00p 39.50p 0
18/01/2012 39.50p 39.80p 39.00p 39.50p 0
17/01/2012 39.00p 39.80p 39.00p 39.50p 539929
16/01/2012 39.00p 39.00p 38.00p 39.00p 8441
13/01/2012 39.00p 39.80p 38.00p 39.00p 8997
12/01/2012 39.50p 39.74p 39.00p 39.00p 0
11/01/2012 39.50p 39.74p 39.50p 39.50p 0
10/01/2012 39.50p 39.74p 39.50p 39.50p 0
09/01/2012 39.50p 39.74p 39.50p 39.50p 0
06/01/2012 39.50p 39.74p 39.50p 39.50p 1226
05/01/2012 39.50p 40.00p 39.00p 39.50p 0
04/01/2012 39.50p 40.00p 39.00p 39.50p 0
03/01/2012 39.50p 40.00p 39.00p 39.50p 0
30/12/2011 39.00p 40.00p 39.00p 39.50p 0
29/12/2011 39.50p 40.00p 39.00p 39.50p 0
28/12/2011 39.00p 39.50p 39.00p 39.50p 10000
23/12/2011 39.00p 39.50p 38.00p 39.50p 0
22/12/2011 39.50p 39.50p 38.00p 39.50p 0
21/12/2011 39.00p 39.50p 38.00p 39.50p 146000
20/12/2011 39.00p 39.00p 38.00p 39.00p 0
19/12/2011 39.00p 39.00p 38.00p 39.00p 18000
16/12/2011 39.00p 39.48p 39.00p 39.00p 1490
15/12/2011 39.50p 39.50p 39.00p 39.00p 10000
14/12/2011 39.50p 40.50p 38.00p 39.50p 0
13/12/2011 39.50p 40.50p 38.00p 39.50p 0
12/12/2011 40.50p 40.50p 38.00p 39.50p 25000
09/12/2011 40.50p 40.50p 39.00p 40.50p 1550
08/12/2011 40.50p 41.22p 40.50p 40.50p 0
07/12/2011 40.50p 41.22p 40.50p 40.50p 0
06/12/2011 40.50p 41.22p 40.50p 40.50p 4539
05/12/2011 40.50p 40.72p 40.00p 40.50p 25047
02/12/2011 40.50p 41.00p 40.00p 40.50p 0
01/12/2011 41.00p 41.00p 40.00p 41.00p 10000
30/11/2011 41.00p 41.00p 40.01p 41.00p 200
29/11/2011 41.00p 41.00p 40.00p 41.00p 0
28/11/2011 41.00p 41.00p 40.00p 41.00p 0
25/11/2011 41.00p 41.00p 40.00p 41.00p 5000
24/11/2011 41.50p 41.50p 40.00p 41.00p 25000
23/11/2011 41.50p 41.50p 40.00p 41.50p 0
22/11/2011 41.50p 41.50p 40.00p 41.50p 25000
21/11/2011 42.00p 42.00p 41.00p 42.00p 10250
18/11/2011 42.00p 42.00p 40.50p 42.00p 546600
17/11/2011 40.75p 42.48p 40.75p 42.00p 33573
16/11/2011 40.50p 40.75p 39.50p 40.75p 0
15/11/2011 40.50p 40.50p 39.50p 40.50p 0
14/11/2011 40.50p 40.50p 39.50p 40.50p 0
11/11/2011 40.50p 40.50p 39.50p 40.50p 0
10/11/2011 40.50p 40.50p 39.50p 40.50p 32250
09/11/2011 40.50p 40.50p 39.50p 40.50p 51000
08/11/2011 40.50p 40.50p 40.00p 40.50p 29000
07/11/2011 39.50p 40.50p 39.50p 40.50p 62250
04/11/2011 40.00p 40.00p 39.00p 40.00p 25000
03/11/2011 40.00p 40.00p 38.25p 40.00p 325000
02/11/2011 40.00p 40.48p 39.00p 40.00p 27000
01/11/2011 40.00p 40.00p 39.00p 40.00p 0
31/10/2011 40.00p 40.00p 39.00p 40.00p 20000
28/10/2011 40.00p 40.48p 40.00p 40.00p 3650
27/10/2011 39.50p 40.48p 39.00p 40.00p 35000
26/10/2011 40.00p 40.00p 39.04p 40.00p 0
25/10/2011 40.00p 40.00p 39.04p 40.00p 0
24/10/2011 40.00p 40.00p 39.04p 40.00p 0
21/10/2011 40.00p 40.00p 39.04p 40.00p 3000
20/10/2011 40.00p 40.00p 39.20p 40.00p 0
19/10/2011 40.00p 40.00p 39.20p 40.00p 0
18/10/2011 40.00p 40.00p 39.20p 40.00p 0
17/10/2011 39.50p 40.00p 39.20p 40.00p 10000
14/10/2011 40.00p 40.50p 40.00p 40.00p 0
13/10/2011 40.00p 40.50p 40.00p 40.00p 0
12/10/2011 40.00p 40.50p 40.00p 40.00p 0
11/10/2011 40.00p 40.50p 40.00p 40.00p 0
10/10/2011 40.00p 40.50p 40.00p 40.00p 0
07/10/2011 40.50p 40.50p 40.00p 40.00p 25000
06/10/2011 40.50p 40.50p 40.00p 40.50p 0
05/10/2011 40.50p 40.50p 40.00p 40.50p 14809
04/10/2011 40.50p 40.50p 40.00p 40.50p 4000
03/10/2011 39.50p 40.50p 39.50p 40.50p 0
30/09/2011 40.50p 40.50p 40.00p 40.50p 1500
29/09/2011 40.50p 40.50p 40.00p 40.50p 0
28/09/2011 40.50p 40.50p 40.00p 40.50p 780
27/09/2011 40.50p 40.50p 40.00p 40.50p 20000
26/09/2011 40.50p 40.74p 40.50p 40.50p 2414
23/09/2011 40.50p 40.98p 40.00p 40.50p 63721
22/09/2011 40.50p 40.50p 40.10p 40.50p 5437
21/09/2011 40.50p 40.50p 40.10p 40.50p 5698
20/09/2011 40.50p 40.74p 39.75p 40.50p 112181
19/09/2011 40.50p 40.50p 40.00p 40.50p 0
16/09/2011 40.50p 40.50p 40.00p 40.50p 78000
15/09/2011 40.50p 40.50p 40.10p 40.50p 4000
14/09/2011 40.00p 40.74p 40.00p 40.50p 11675
13/09/2011 40.00p 40.48p 39.00p 40.00p 211282
12/09/2011 40.00p 40.00p 39.20p 40.00p 50500
09/09/2011 39.50p 40.00p 39.00p 40.00p 18500
08/09/2011 38.50p 39.50p 38.00p 39.50p 123232
07/09/2011 39.00p 39.00p 38.00p 38.50p 510000
06/09/2011 39.50p 40.00p 38.00p 39.50p 73139
05/09/2011 39.50p 39.50p 38.00p 39.50p 0
02/09/2011 39.50p 39.50p 38.00p 39.50p 5000
01/09/2011 38.50p 40.00p 38.50p 40.00p 108094
31/08/2011 38.00p 38.50p 37.00p 38.50p 0
30/08/2011 38.00p 38.00p 37.00p 38.00p 0
26/08/2011 37.50p 38.00p 37.00p 38.00p 287000
25/08/2011 36.50p 37.50p 36.50p 37.50p 2000
24/08/2011 36.50p 36.50p 36.00p 36.50p 291500
23/08/2011 35.50p 36.50p 35.50p 36.50p 115000
22/08/2011 35.50p 36.99p 34.50p 36.50p 0
19/08/2011 36.00p 36.99p 35.50p 36.00p 0
18/08/2011 35.50p 36.99p 35.50p 36.00p 0
17/08/2011 36.50p 36.99p 36.50p 36.50p 49
16/08/2011 36.50p 36.50p 36.10p 36.50p 1331
15/08/2011 36.50p 36.50p 36.10p 36.50p 0
12/08/2011 36.50p 36.50p 36.10p 36.50p 1283
11/08/2011 36.50p 36.50p 36.02p 36.50p 2661
10/08/2011 36.00p 36.50p 33.00p 36.50p 0
09/08/2011 35.50p 36.00p 33.00p 36.00p 87303
08/08/2011 35.50p 36.94p 34.30p 35.50p 11281
05/08/2011 36.00p 36.00p 35.00p 35.50p 11000
04/08/2011 36.00p 36.79p 35.00p 36.00p 0
03/08/2011 36.00p 36.79p 35.00p 36.00p 11500
02/08/2011 36.00p 36.00p 36.00p 36.00p 0
01/08/2011 36.00p 36.00p 36.00p 36.00p 0
29/07/2011 36.00p 36.50p 35.04p 36.00p 4826
28/07/2011 36.00p 36.39p 36.00p 36.00p 51
27/07/2011 36.00p 36.00p 35.00p 36.00p 3000
26/07/2011 36.00p 36.39p 35.00p 36.00p 401172
25/07/2011 36.00p 36.00p 35.00p 36.00p 55000
22/07/2011 35.50p 36.00p 35.00p 36.00p 23978
21/07/2011 36.00p 36.96p 35.61p 36.00p 0
20/07/2011 36.00p 36.96p 35.61p 36.00p 8651
19/07/2011 36.00p 36.00p 35.50p 36.00p 90000
18/07/2011 36.00p 36.00p 35.61p 36.00p 9687
15/07/2011 36.00p 36.50p 36.00p 36.00p 0
14/07/2011 36.00p 36.13p 35.50p 36.00p 0
13/07/2011 35.50p 36.13p 35.50p 36.00p 126000
12/07/2011 35.50p 35.70p 35.50p 35.50p 25000
11/07/2011 35.50p 36.00p 35.00p 35.50p 85000
08/07/2011 34.00p 35.50p 34.00p 35.50p 60000
07/07/2011 34.00p 34.50p 34.00p 34.50p 0
06/07/2011 34.00p 34.50p 34.00p 34.50p 213
05/07/2011 35.50p 35.50p 32.00p 34.00p 65000
04/07/2011 35.50p 37.00p 35.50p 35.50p 0
01/07/2011 36.00p 37.00p 35.50p 35.50p 0
30/06/2011 36.00p 37.00p 35.50p 36.00p 0
29/06/2011 35.50p 37.00p 35.50p 36.00p 12400
28/06/2011 35.50p 35.50p 34.06p 35.50p 0
27/06/2011 35.50p 35.50p 34.06p 35.50p 1339
24/06/2011 36.00p 36.00p 35.00p 35.50p 18206
23/06/2011 36.00p 36.39p 36.00p 36.00p 79

*Close Price adjusted for both dividends and splits