Rotala (ROL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
22/06/2011 35.50p 36.39p 35.50p 36.00p 1339
21/06/2011 36.00p 37.00p 35.00p 36.00p 0
20/06/2011 37.00p 37.00p 35.00p 36.50p 25000
17/06/2011 37.00p 37.00p 37.00p 37.00p 0
16/06/2011 37.00p 37.00p 37.00p 37.00p 0
15/06/2011 37.00p 37.39p 37.00p 37.00p 0
14/06/2011 37.00p 37.39p 37.00p 37.00p 231
13/06/2011 37.00p 37.00p 37.00p 37.00p 0
10/06/2011 37.00p 37.39p 37.00p 37.00p 0
09/06/2011 37.00p 37.39p 37.00p 37.00p 19000
08/06/2011 37.00p 40.09p 36.00p 37.00p 0
07/06/2011 37.00p 40.09p 36.00p 37.00p 0
06/06/2011 39.50p 40.09p 36.00p 37.00p 36949
03/06/2011 39.50p 40.09p 39.50p 39.50p 214
02/06/2011 39.50p 40.09p 39.50p 39.50p 300
01/06/2011 39.50p 39.50p 37.50p 39.50p 46050
31/05/2011 39.50p 40.09p 38.00p 39.50p 29977
27/05/2011 39.50p 39.50p 37.00p 39.50p 0
26/05/2011 39.50p 39.50p 37.00p 39.50p 18991
25/05/2011 40.00p 40.00p 39.00p 39.50p 7200
24/05/2011 39.50p 40.25p 38.50p 40.00p 40900
23/05/2011 40.00p 40.00p 39.00p 40.00p 32506
20/05/2011 40.00p 40.00p 39.00p 40.00p 0
19/05/2011 40.00p 40.00p 39.00p 40.00p 60118
18/05/2011 40.00p 40.98p 40.00p 40.00p 548
17/05/2011 40.00p 40.00p 39.04p 40.00p 1600
16/05/2011 40.00p 40.98p 39.04p 40.00p 7396
13/05/2011 40.00p 40.00p 38.91p 40.00p 0
12/05/2011 39.50p 40.00p 38.91p 40.00p 2521
11/05/2011 40.00p 40.63p 39.00p 40.00p 0
10/05/2011 40.00p 40.63p 39.00p 40.00p 501000
09/05/2011 38.50p 40.00p 38.50p 40.00p 12570
06/05/2011 38.50p 38.50p 38.50p 38.50p 60467
05/05/2011 38.00p 39.00p 38.00p 38.50p 19564
04/05/2011 38.00p 38.00p 37.00p 38.00p 28276
03/05/2011 36.50p 38.00p 36.00p 38.00p 91770
28/04/2011 36.50p 36.50p 36.32p 36.50p 4000
27/04/2011 36.00p 36.99p 35.61p 36.50p 18669
26/04/2011 36.00p 36.99p 35.61p 36.00p 5878
21/04/2011 34.50p 36.00p 34.50p 36.00p 119300
20/04/2011 35.50p 35.50p 33.25p 35.00p 327729
19/04/2011 31.50p 35.50p 31.00p 35.50p 675830
18/04/2011 31.50p 31.50p 31.00p 31.50p 0
15/04/2011 31.50p 31.50p 31.00p 31.50p 0
14/04/2011 31.50p 31.50p 31.00p 31.50p 207251
13/04/2011 31.50p 31.50p 31.15p 31.50p 33000
12/04/2011 30.50p 31.50p 30.50p 31.50p 10000
11/04/2011 31.50p 31.99p 31.50p 31.50p 1552
08/04/2011 30.50p 31.50p 30.50p 31.50p 15007
07/04/2011 31.00p 31.00p 30.50p 31.00p 10000
06/04/2011 31.00p 31.00p 30.00p 31.00p 0
05/04/2011 31.00p 31.00p 30.00p 31.00p 156000
04/04/2011 30.50p 31.00p 30.00p 31.00p 10205
01/04/2011 31.00p 31.60p 31.00p 31.00p 23991
31/03/2011 31.00p 31.00p 31.00p 31.00p 0
30/03/2011 31.00p 31.00p 31.00p 31.00p 65000
29/03/2011 30.50p 31.09p 30.50p 31.00p 145064
28/03/2011 30.00p 30.50p 30.00p 30.50p 16170
25/03/2011 29.00p 30.39p 29.00p 30.00p 114629
24/03/2011 29.00p 31.00p 28.50p 29.00p 0
23/03/2011 28.50p 31.00p 28.50p 29.00p 100000
22/03/2011 28.50p 29.00p 28.02p 28.50p 0
21/03/2011 29.00p 29.00p 28.02p 28.50p 0
18/03/2011 29.00p 29.00p 28.02p 29.00p 900
17/03/2011 29.00p 29.39p 29.00p 29.00p 62
16/03/2011 29.00p 29.00p 28.00p 29.00p 5000
15/03/2011 29.00p 29.00p 28.00p 29.00p 39334
14/03/2011 29.00p 30.00p 29.00p 29.00p 273169
11/03/2011 29.50p 29.50p 28.00p 29.00p 55000
10/03/2011 29.50p 30.00p 29.00p 29.50p 0
09/03/2011 30.00p 30.00p 29.00p 29.50p 26750
08/03/2011 30.00p 30.39p 30.00p 30.00p 15000
07/03/2011 30.00p 30.60p 29.00p 30.00p 57516
04/03/2011 30.00p 30.44p 29.00p 30.00p 3629
03/03/2011 30.00p 30.00p 29.00p 30.00p 50000
02/03/2011 31.00p 30.00p 29.00p 30.00p 96890
01/03/2011 31.00p 31.00p 30.00p 31.00p 5800
28/02/2011 30.50p 31.39p 30.00p 31.00p 18885
25/02/2011 31.00p 31.00p 30.00p 31.00p 7300
24/02/2011 31.00p 31.36p 30.00p 31.00p 8800
23/02/2011 31.00p 31.00p 30.00p 31.00p 12000
22/02/2011 30.50p 31.00p 30.00p 31.00p 11350
21/02/2011 31.00p 31.79p 30.00p 31.00p 112025
18/02/2011 31.00p 31.39p 30.00p 31.00p 29250
17/02/2011 31.00p 31.60p 31.00p 31.00p 20629
16/02/2011 31.00p 31.00p 30.00p 31.00p 0
15/02/2011 31.00p 31.00p 30.00p 31.00p 23875
14/02/2011 31.00p 31.39p 30.00p 31.00p 73416
11/02/2011 30.00p 31.39p 30.00p 31.00p 33000
10/02/2011 31.00p 31.35p 29.00p 31.00p 0
09/02/2011 29.00p 31.35p 29.00p 31.00p 75329
08/02/2011 31.00p 31.39p 30.00p 31.00p 0
07/02/2011 31.39p 31.39p 30.00p 31.00p 9388
04/02/2011 32.00p 32.00p 31.00p 31.00p 10403
03/02/2011 32.00p 32.50p 32.00p 32.50p 500
02/02/2011 34.09p 34.09p 31.00p 32.50p 56333
01/02/2011 35.00p 35.60p 33.00p 33.50p 39500
31/01/2011 35.00p 35.89p 33.00p 35.00p 32090
28/01/2011 31.50p 36.50p 31.50p 35.50p 618541
27/01/2011 31.50p 31.85p 31.00p 31.50p 27542
26/01/2011 30.50p 32.00p 30.50p 31.50p 161385
25/01/2011 28.50p 31.00p 28.00p 30.00p 755250
24/01/2011 28.50p 28.50p 27.50p 28.50p 100000
21/01/2011 28.50p 29.00p 27.00p 28.50p 52645
20/01/2011 28.50p 28.50p 28.10p 28.50p 100026
19/01/2011 28.50p 28.50p 28.10p 28.50p 68800
18/01/2011 28.50p 28.50p 28.50p 28.50p 0
17/01/2011 28.30p 28.50p 28.30p 28.50p 2920
14/01/2011 29.00p 29.00p 27.61p 28.00p 112777
13/01/2011 27.00p 28.00p 27.00p 28.00p 0
12/01/2011 27.00p 28.00p 27.00p 28.00p 100000
11/01/2011 27.50p 28.50p 27.50p 28.50p 130000
10/01/2011 26.50p 28.00p 26.00p 27.00p 250500
07/01/2011 26.50p 28.00p 26.50p 26.50p 42500
06/01/2011 25.50p 27.00p 25.50p 26.50p 70500
05/01/2011 25.50p 26.00p 25.50p 25.50p 182808
04/01/2011 25.50p 25.75p 25.50p 25.50p 10800
31/12/2010 25.50p 26.00p 25.50p 25.50p 11500
30/12/2010 25.50p 25.90p 25.00p 25.50p 11583
29/12/2010 25.00p 26.00p 25.00p 25.50p 11000
24/12/2010 25.50p 25.50p 25.50p 25.50p 0
23/12/2010 25.00p 25.50p 25.00p 25.50p 2500
22/12/2010 25.00p 25.50p 25.00p 25.50p 0
21/12/2010 25.50p 25.50p 25.50p 25.50p 0
20/12/2010 25.50p 25.90p 25.00p 25.50p 3796
17/12/2010 25.50p 26.00p 25.03p 25.50p 780
16/12/2010 25.50p 25.75p 25.00p 25.50p 24903
15/12/2010 25.25p 25.90p 25.00p 25.50p 65000
14/12/2010 31.00p 31.00p 24.50p 25.25p 235392
13/12/2010 31.00p 31.00p 31.00p 31.00p 0
10/12/2010 31.00p 31.00p 26.00p 31.00p 7385
09/12/2010 31.00p 31.00p 31.00p 31.00p 3519
08/12/2010 31.00p 31.00p 31.00p 31.00p 6768
07/12/2010 31.00p 31.00p 30.00p 31.00p 1400
06/12/2010 31.00p 31.00p 26.00p 31.00p 4000
03/12/2010 31.00p 31.00p 31.00p 31.00p 0
02/12/2010 31.00p 31.00p 31.00p 31.00p 0
01/12/2010 31.00p 31.00p 31.00p 31.00p 0
30/11/2010 31.00p 31.00p 31.00p 31.00p 0
29/11/2010 31.00p 31.00p 31.00p 31.00p 0
26/11/2010 31.00p 31.00p 31.00p 31.00p 0
25/11/2010 31.00p 31.00p 31.00p 31.00p 0
24/11/2010 31.00p 31.00p 31.00p 31.00p 0
23/11/2010 31.00p 31.00p 31.00p 31.00p 0
22/11/2010 31.00p 31.00p 31.00p 31.00p 0
19/11/2010 31.00p 31.00p 30.00p 31.00p 2222
18/11/2010 31.00p 31.00p 31.00p 31.00p 0
17/11/2010 31.00p 31.00p 30.00p 31.00p 82000
16/11/2010 29.00p 31.00p 29.00p 31.00p 0
15/11/2010 28.50p 31.00p 28.50p 31.00p 0
12/11/2010 31.50p 31.50p 25.00p 28.50p 3663
11/11/2010 31.50p 31.75p 31.50p 31.50p 39000
10/11/2010 31.50p 31.50p 31.50p 31.50p 0
09/11/2010 31.50p 31.50p 31.00p 31.50p 100
08/11/2010 31.50p 31.50p 31.50p 31.50p 0
05/11/2010 32.50p 32.50p 31.50p 31.50p 0
04/11/2010 37.00p 37.00p 32.50p 32.50p 3007
03/11/2010 37.00p 37.00p 37.00p 37.00p 0
02/11/2010 37.00p 37.00p 37.00p 37.00p 0
01/11/2010 37.00p 37.00p 37.00p 37.00p 0
29/10/2010 37.00p 37.00p 35.00p 37.00p 5000
28/10/2010 37.00p 37.00p 37.00p 37.00p 0
27/10/2010 37.00p 37.00p 37.00p 37.00p 0
26/10/2010 37.00p 37.00p 37.00p 37.00p 0
25/10/2010 37.00p 37.00p 35.00p 37.00p 13000
22/10/2010 37.00p 37.00p 37.00p 37.00p 0
21/10/2010 36.00p 37.00p 36.00p 37.00p 0
20/10/2010 35.50p 36.63p 35.50p 36.00p 12000
19/10/2010 35.50p 36.63p 35.50p 35.50p 111
18/10/2010 35.50p 35.50p 35.50p 35.50p 0
15/10/2010 35.50p 35.50p 35.50p 35.50p 0
14/10/2010 35.50p 35.50p 35.50p 35.50p 0
13/10/2010 35.50p 35.50p 35.50p 35.50p 0
12/10/2010 37.00p 37.00p 35.50p 35.50p 0
11/10/2010 35.50p 35.50p 35.50p 35.50p 0
08/10/2010 35.50p 35.50p 35.00p 35.50p 28392
07/10/2010 35.50p 35.50p 35.50p 35.50p 0
06/10/2010 35.50p 35.50p 35.50p 35.50p 0
05/10/2010 35.50p 35.50p 35.50p 35.50p 0
04/10/2010 35.50p 35.95p 35.50p 35.50p 4090
01/10/2010 35.50p 35.50p 35.50p 35.50p 0
30/09/2010 35.50p 37.00p 35.50p 35.50p 14500
29/09/2010 35.50p 35.50p 32.00p 35.50p 25000
28/09/2010 35.50p 35.50p 35.50p 35.50p 0
27/09/2010 36.50p 36.50p 34.00p 35.50p 7500
24/09/2010 36.50p 36.50p 36.50p 36.50p 0
23/09/2010 36.50p 36.95p 34.00p 36.50p 4280
22/09/2010 38.50p 38.50p 36.50p 36.50p 11000
21/09/2010 38.50p 38.50p 38.50p 38.50p 0
20/09/2010 38.50p 38.50p 38.50p 38.50p 0
17/09/2010 38.50p 38.50p 38.50p 38.50p 0
16/09/2010 38.50p 38.50p 38.50p 38.50p 0
15/09/2010 38.50p 38.50p 38.50p 38.50p 0
14/09/2010 38.50p 38.50p 38.50p 38.50p 0
13/09/2010 38.50p 38.50p 38.50p 38.50p 0
10/09/2010 38.50p 38.50p 38.50p 38.50p 0
09/09/2010 39.50p 39.50p 38.50p 38.50p 1000
08/09/2010 39.50p 39.70p 39.00p 39.50p 2300
07/09/2010 39.50p 39.50p 39.50p 39.50p 0
06/09/2010 39.50p 39.75p 39.50p 39.50p 1725

*Close Price adjusted for both dividends and splits