Rotala (ROL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
30/03/2023 46.00p 46.00p 45.50p 46.00p 0
29/03/2023 46.00p 46.00p 45.02p 46.00p 886
28/03/2023 46.00p 46.00p 45.02p 46.00p 4407
27/03/2023 46.50p 46.50p 45.00p 46.00p 12810
24/03/2023 48.50p 48.50p 46.50p 46.50p 55000
23/03/2023 48.50p 48.50p 47.95p 48.50p 1022
22/03/2023 48.50p 48.50p 47.00p 48.50p 2695
21/03/2023 48.50p 48.50p 47.00p 48.50p 1054
20/03/2023 48.50p 48.50p 47.00p 48.50p 40020
17/03/2023 48.50p 48.50p 47.05p 48.50p 30953
16/03/2023 48.00p 49.00p 48.00p 48.50p 55826
15/03/2023 48.00p 48.00p 47.30p 48.00p 35759
14/03/2023 47.50p 48.00p 47.50p 48.00p 6066
13/03/2023 46.50p 47.90p 46.50p 47.50p 4145
10/03/2023 46.50p 48.00p 45.75p 46.50p 76767
09/03/2023 50.00p 50.00p 47.00p 47.00p 25104
08/03/2023 50.00p 50.00p 48.28p 50.00p 878
07/03/2023 50.00p 50.70p 48.20p 50.00p 22198
06/03/2023 50.00p 51.50p 48.32p 50.00p 20944
03/03/2023 49.00p 52.00p 48.30p 50.00p 38045
02/03/2023 48.00p 49.00p 48.00p 49.00p 4069
01/03/2023 48.00p 48.00p 47.67p 48.00p 0
28/02/2023 47.50p 48.25p 47.25p 48.00p 46399
27/02/2023 46.00p 49.00p 45.40p 47.50p 60231
24/02/2023 45.00p 47.00p 45.00p 46.00p 30847
23/02/2023 45.00p 45.67p 44.33p 45.00p 0
22/02/2023 45.00p 45.67p 45.00p 45.00p 0
21/02/2023 45.00p 45.00p 43.12p 45.00p 1000
20/02/2023 45.00p 45.67p 45.00p 45.00p 0
17/02/2023 50.00p 50.00p 43.00p 45.00p 14726
16/02/2023 50.50p 51.00p 50.50p 50.50p 0
15/02/2023 50.50p 50.50p 48.00p 50.50p 11067
14/02/2023 50.50p 50.50p 48.25p 50.50p 252
13/02/2023 50.00p 50.85p 48.25p 50.50p 7886
10/02/2023 49.00p 50.82p 47.20p 50.00p 13169
09/02/2023 49.00p 49.00p 49.00p 49.00p 1939
08/02/2023 49.00p 49.00p 48.33p 49.00p 0
07/02/2023 49.00p 50.25p 49.00p 49.00p 987
06/02/2023 48.00p 50.92p 47.60p 49.00p 71191
03/02/2023 47.50p 49.92p 46.20p 48.00p 42281
02/02/2023 47.50p 48.75p 45.75p 47.50p 18656
01/02/2023 47.50p 48.00p 47.50p 47.50p 100000
31/01/2023 47.50p 49.00p 45.75p 47.50p 21866
30/01/2023 47.50p 48.00p 45.57p 47.50p 64500
27/01/2023 48.50p 48.75p 45.57p 47.50p 247070
26/01/2023 47.50p 50.00p 45.75p 48.50p 303590
25/01/2023 40.50p 41.75p 40.50p 41.00p 18160
24/01/2023 41.00p 41.50p 40.50p 40.50p 35000
23/01/2023 41.00p 42.00p 40.70p 41.00p 25641
20/01/2023 41.00p 41.08p 40.07p 41.00p 29547
19/01/2023 39.50p 42.00p 39.50p 41.00p 17552
18/01/2023 39.00p 40.70p 39.00p 39.50p 10000
17/01/2023 38.00p 40.60p 37.98p 39.00p 35886
16/01/2023 38.00p 38.80p 38.00p 38.00p 38942
13/01/2023 38.00p 38.00p 37.50p 38.00p 19510
12/01/2023 38.00p 38.00p 38.00p 38.00p 0
11/01/2023 37.50p 38.96p 37.42p 38.00p 33028
10/01/2023 37.50p 38.00p 37.50p 37.50p 29156
09/01/2023 38.00p 38.75p 37.02p 37.50p 79585
06/01/2023 39.00p 39.00p 36.00p 38.00p 60115
05/01/2023 37.50p 40.00p 37.22p 39.00p 34921
04/01/2023 35.50p 38.00p 35.50p 37.50p 10755
03/01/2023 35.00p 36.75p 34.70p 35.50p 97623
30/12/2022 34.50p 35.75p 34.50p 35.00p 67839
29/12/2022 34.50p 35.25p 34.50p 34.50p 0
28/12/2022 34.00p 35.90p 34.00p 34.50p 87128
23/12/2022 33.50p 33.50p 33.00p 33.50p 0
22/12/2022 33.50p 33.50p 32.00p 33.50p 3015
21/12/2022 33.50p 33.50p 33.00p 33.50p 0
20/12/2022 33.50p 33.50p 32.00p 33.50p 3743
19/12/2022 33.50p 33.90p 33.44p 33.50p 180
16/12/2022 33.50p 33.50p 33.00p 33.50p 0
15/12/2022 33.50p 33.50p 33.00p 33.50p 0
14/12/2022 33.50p 33.50p 33.00p 33.50p 0
13/12/2022 34.00p 34.67p 33.00p 33.50p 0
12/12/2022 34.00p 34.00p 32.00p 34.00p 4542
09/12/2022 34.00p 34.00p 32.08p 34.00p 11
08/12/2022 34.00p 34.00p 32.00p 34.00p 10634
07/12/2022 34.00p 34.36p 32.08p 34.00p 32808
06/12/2022 34.00p 34.29p 34.00p 34.00p 0
05/12/2022 34.00p 34.29p 34.00p 34.00p 0
02/12/2022 34.00p 34.00p 32.10p 34.00p 724
01/12/2022 34.00p 34.45p 34.00p 34.00p 2595
30/11/2022 34.00p 34.29p 34.00p 34.00p 0
29/11/2022 34.00p 34.29p 34.00p 34.00p 0
28/11/2022 34.00p 34.00p 32.25p 34.00p 5637
25/11/2022 34.50p 34.50p 33.00p 34.00p 11480
24/11/2022 34.50p 34.50p 33.06p 34.50p 3236
23/11/2022 34.50p 34.50p 33.06p 34.50p 4380
22/11/2022 34.50p 34.70p 33.06p 34.50p 46697
21/11/2022 34.50p 34.75p 33.13p 34.50p 15254
18/11/2022 34.50p 34.50p 33.50p 34.50p 1
17/11/2022 34.50p 34.50p 33.10p 34.50p 1173
16/11/2022 34.50p 34.50p 33.10p 34.50p 2750
15/11/2022 34.50p 34.50p 33.10p 34.50p 9568
14/11/2022 34.50p 34.50p 34.50p 34.50p 0
11/11/2022 34.50p 34.95p 34.50p 34.50p 5694
10/11/2022 34.50p 35.10p 34.50p 34.50p 66
09/11/2022 34.50p 35.20p 34.50p 34.50p 1278
08/11/2022 34.50p 35.25p 34.50p 34.50p 4000
07/11/2022 34.50p 34.50p 34.50p 34.50p 0
04/11/2022 34.50p 35.25p 33.00p 34.50p 19701
03/11/2022 34.50p 34.50p 33.10p 34.50p 1636
02/11/2022 34.50p 34.50p 33.10p 34.50p 1154
01/11/2022 34.50p 34.50p 33.10p 34.50p 2708
31/10/2022 34.50p 34.50p 34.00p 34.50p 29486
28/10/2022 34.50p 34.50p 34.00p 34.50p 0
27/10/2022 34.50p 37.25p 34.50p 34.50p 35043
26/10/2022 34.50p 35.00p 33.06p 34.50p 15111
25/10/2022 34.50p 35.25p 34.50p 34.50p 0
24/10/2022 34.50p 35.25p 34.50p 34.50p 0
21/10/2022 34.50p 35.25p 34.50p 34.50p 0
20/10/2022 34.50p 34.50p 33.75p 34.50p 2531
19/10/2022 34.00p 35.40p 34.00p 34.50p 0
18/10/2022 34.00p 34.00p 34.00p 34.00p 1169
17/10/2022 34.00p 34.29p 34.00p 34.00p 0
14/10/2022 34.00p 34.00p 34.00p 34.00p 40
13/10/2022 34.00p 36.00p 34.00p 34.00p 2704
12/10/2022 34.00p 34.00p 32.30p 34.00p 2157
11/10/2022 34.00p 34.00p 32.00p 34.00p 300074
10/10/2022 34.00p 34.00p 32.30p 34.00p 270
07/10/2022 34.00p 34.00p 32.30p 34.00p 54
06/10/2022 33.50p 34.00p 32.20p 34.00p 4615
05/10/2022 33.50p 33.50p 33.50p 33.50p 0
04/10/2022 33.50p 34.85p 32.20p 33.50p 2139
03/10/2022 32.50p 33.50p 31.18p 33.50p 45347
30/09/2022 33.00p 33.00p 31.33p 32.50p 14679
29/09/2022 34.00p 34.90p 30.00p 33.00p 31437
28/09/2022 34.00p 34.90p 32.55p 34.00p 15733
27/09/2022 34.00p 34.90p 32.64p 34.00p 12765
26/09/2022 34.00p 34.88p 34.00p 34.00p 14
23/09/2022 34.00p 34.00p 34.00p 34.00p 0
22/09/2022 34.00p 34.00p 32.55p 34.00p 100
21/09/2022 34.00p 34.90p 32.55p 34.00p 82
20/09/2022 34.00p 34.90p 32.55p 34.00p 5144
19/09/2022 34.00p 34.90p 34.00p 34.00p 67
16/09/2022 34.00p 34.90p 34.00p 34.00p 67
15/09/2022 34.00p 34.91p 32.55p 34.00p 14421
14/09/2022 34.00p 34.91p 34.00p 34.00p 8566
13/09/2022 34.00p 34.91p 34.00p 34.00p 1093
12/09/2022 34.00p 34.91p 34.00p 34.00p 1727
09/09/2022 34.00p 34.91p 34.00p 34.00p 314
08/09/2022 34.00p 35.12p 32.13p 34.00p 17295
07/09/2022 34.00p 34.00p 34.00p 34.00p 0
06/09/2022 34.00p 34.00p 32.15p 34.00p 4858
05/09/2022 33.50p 35.70p 32.06p 34.00p 74848
02/09/2022 33.50p 33.50p 32.06p 33.50p 300
01/09/2022 33.50p 33.50p 33.50p 33.50p 0
31/08/2022 34.00p 34.00p 32.00p 33.50p 66869
30/08/2022 34.50p 34.50p 33.48p 34.50p 2711
29/08/2022 34.50p 35.90p 33.06p 34.50p 6076
26/08/2022 34.50p 35.90p 33.06p 34.50p 6076
25/08/2022 34.50p 34.50p 33.25p 34.50p 11
24/08/2022 34.00p 34.50p 34.00p 34.50p 0
23/08/2022 34.00p 34.00p 34.00p 34.00p 0
22/08/2022 34.00p 34.00p 32.50p 34.00p 8000
19/08/2022 34.00p 34.00p 34.00p 34.00p 0
18/08/2022 34.50p 35.55p 34.00p 34.00p 552
17/08/2022 34.50p 34.50p 34.50p 34.50p 0
16/08/2022 35.00p 35.00p 34.48p 34.50p 3293
15/08/2022 35.50p 36.70p 34.00p 35.00p 33419
12/08/2022 35.50p 36.00p 34.70p 35.50p 23000
11/08/2022 35.50p 35.50p 34.00p 35.50p 21987
10/08/2022 35.50p 36.75p 35.50p 35.50p 63
09/08/2022 35.50p 36.75p 35.50p 35.50p 647
08/08/2022 35.50p 36.75p 34.62p 35.50p 10306
05/08/2022 35.50p 36.75p 34.25p 35.50p 50660
04/08/2022 33.50p 38.00p 33.50p 35.50p 77849
03/08/2022 33.50p 33.50p 33.50p 33.50p 0
02/08/2022 30.50p 34.00p 30.50p 33.50p 52319
01/08/2022 30.50p 30.50p 30.50p 30.50p 0
29/07/2022 30.50p 31.34p 29.25p 30.50p 11798
28/07/2022 30.50p 31.34p 30.50p 30.50p 8896
27/07/2022 30.50p 30.50p 30.50p 30.50p 0
26/07/2022 30.50p 30.50p 30.50p 30.50p 0
25/07/2022 31.50p 32.00p 29.06p 30.50p 13000
22/07/2022 31.50p 31.50p 31.50p 31.50p 0
21/07/2022 31.50p 31.50p 31.50p 31.50p 22211
20/07/2022 31.50p 32.95p 31.50p 31.50p 37744
19/07/2022 31.50p 31.50p 30.03p 31.50p 30535
18/07/2022 31.50p 31.50p 31.50p 31.50p 0
15/07/2022 31.50p 31.50p 31.20p 31.50p 4157
14/07/2022 31.50p 31.50p 31.50p 31.50p 2776
13/07/2022 31.50p 31.50p 30.25p 31.50p 3851
12/07/2022 31.50p 31.50p 31.50p 31.50p 0
11/07/2022 31.50p 31.50p 31.20p 31.50p 27981
08/07/2022 31.50p 31.50p 30.06p 31.50p 872
07/07/2022 31.50p 31.50p 31.50p 31.50p 0
06/07/2022 31.50p 31.50p 30.00p 31.50p 7750
05/07/2022 31.50p 31.50p 31.50p 31.50p 0
04/07/2022 31.50p 31.50p 31.50p 31.50p 0
01/07/2022 31.50p 31.50p 30.00p 31.50p 3018
30/06/2022 33.00p 33.00p 29.50p 31.50p 19446
29/06/2022 33.00p 33.00p 31.00p 33.00p 2536
28/06/2022 33.00p 33.00p 31.50p 33.00p 10482
27/06/2022 33.00p 33.00p 33.00p 33.00p 0
24/06/2022 34.00p 34.00p 32.00p 33.00p 12529
23/06/2022 34.00p 34.00p 33.25p 34.00p 12058
22/06/2022 34.00p 34.00p 34.00p 34.00p 0
21/06/2022 34.00p 34.00p 34.00p 34.00p 0

*Close Price adjusted for both dividends and splits