Rotala (ROL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
10/09/2021 30.00p 30.39p 29.00p 29.50p 31128
09/09/2021 30.00p 30.00p 29.62p 30.00p 5645
08/09/2021 31.00p 31.00p 29.75p 30.50p 18707
07/09/2021 31.00p 31.00p 31.00p 31.00p 0
06/09/2021 31.00p 31.00p 31.00p 31.00p 0
03/09/2021 31.00p 31.00p 31.00p 31.00p 0
02/09/2021 31.50p 31.50p 29.82p 31.00p 16381
01/09/2021 31.50p 31.50p 31.50p 31.50p 0
31/08/2021 31.50p 31.50p 30.75p 31.50p 782
30/08/2021 32.00p 32.50p 30.03p 31.50p 60753
27/08/2021 32.00p 32.00p 30.03p 31.50p 30009
26/08/2021 31.00p 32.40p 30.96p 32.00p 28914
25/08/2021 29.00p 31.00p 29.00p 31.00p 135021
24/08/2021 29.00p 29.75p 29.00p 29.00p 25000
23/08/2021 29.00p 29.74p 28.00p 29.00p 6440
20/08/2021 29.00p 29.00p 28.75p 29.00p 32000
19/08/2021 27.50p 29.00p 27.50p 29.00p 0
18/08/2021 27.00p 27.86p 26.77p 27.50p 12711
17/08/2021 27.00p 27.86p 26.25p 27.00p 1271
16/08/2021 27.00p 27.90p 27.00p 27.00p 1881
13/08/2021 28.00p 28.00p 26.25p 27.00p 5087
12/08/2021 29.00p 29.00p 27.50p 28.50p 75605
11/08/2021 29.00p 29.74p 28.75p 29.00p 389
10/08/2021 29.00p 29.00p 29.00p 29.00p 0
09/08/2021 29.00p 29.74p 29.00p 29.00p 4400
06/08/2021 29.00p 29.00p 28.63p 29.00p 1378
05/08/2021 29.00p 29.00p 29.00p 29.00p 0
04/08/2021 28.50p 29.00p 28.50p 29.00p 0
03/08/2021 28.50p 28.75p 28.50p 28.50p 1718
02/08/2021 28.50p 28.50p 28.50p 28.50p 0
30/07/2021 28.50p 28.50p 27.60p 28.50p 5000
29/07/2021 28.50p 28.50p 27.25p 28.50p 30000
28/07/2021 28.50p 28.87p 27.60p 28.50p 31336
27/07/2021 28.00p 29.20p 27.55p 28.50p 33000
26/07/2021 26.50p 28.00p 26.50p 28.00p 26056
23/07/2021 26.00p 26.90p 25.72p 26.50p 61174
22/07/2021 26.00p 26.00p 25.75p 26.00p 5000
21/07/2021 27.00p 27.00p 24.50p 26.00p 29933
20/07/2021 27.00p 27.00p 26.49p 27.00p 9592
19/07/2021 26.00p 26.00p 25.10p 26.00p 5571
16/07/2021 26.00p 26.00p 25.25p 26.00p 52233
15/07/2021 26.00p 26.09p 26.00p 26.00p 14631
14/07/2021 27.00p 27.00p 25.00p 26.00p 16224
13/07/2021 27.50p 27.50p 26.25p 27.00p 24188
12/07/2021 27.50p 27.50p 27.30p 27.50p 31341
09/07/2021 28.50p 28.50p 26.50p 27.50p 41116
08/07/2021 28.50p 28.50p 28.00p 28.50p 810
07/07/2021 28.50p 28.50p 26.20p 28.50p 103830
06/07/2021 28.50p 28.50p 28.00p 28.50p 7100
05/07/2021 29.00p 29.00p 28.00p 28.50p 76848
02/07/2021 29.00p 29.00p 28.02p 29.00p 16686
01/07/2021 29.00p 29.00p 28.00p 29.00p 50207
30/06/2021 29.00p 29.00p 28.00p 29.00p 14000
29/06/2021 29.00p 29.00p 28.02p 29.00p 10048
28/06/2021 29.00p 29.00p 28.00p 29.00p 15157
25/06/2021 30.50p 30.50p 28.55p 29.00p 50772
24/06/2021 30.50p 30.50p 30.00p 30.50p 37253
23/06/2021 30.50p 30.50p 30.40p 30.50p 8197
22/06/2021 30.50p 30.50p 30.00p 30.50p 26192
21/06/2021 30.50p 30.55p 30.50p 30.50p 7253
18/06/2021 30.50p 30.60p 30.00p 30.50p 73774
17/06/2021 32.00p 32.00p 30.50p 30.50p 25076
16/06/2021 32.00p 32.40p 32.00p 32.00p 5629
15/06/2021 32.00p 32.45p 31.55p 32.00p 15250
14/06/2021 32.00p 32.00p 32.00p 32.00p 0
11/06/2021 32.00p 33.00p 31.55p 32.00p 14273
10/06/2021 32.00p 32.96p 32.00p 32.00p 298
09/06/2021 32.00p 34.00p 32.00p 32.00p 24526
08/06/2021 32.00p 32.75p 32.00p 32.00p 15075
07/06/2021 32.00p 32.50p 31.31p 32.00p 34790
04/06/2021 32.00p 32.75p 31.25p 32.00p 3742
03/06/2021 32.00p 32.50p 32.00p 32.00p 3000
02/06/2021 32.00p 32.50p 32.00p 32.00p 3040
01/06/2021 32.00p 32.00p 31.02p 32.00p 6407
31/05/2021 32.00p 32.84p 31.60p 32.00p 54545
28/05/2021 32.00p 32.84p 31.60p 32.00p 54545
27/05/2021 32.00p 32.00p 31.00p 32.00p 6420
26/05/2021 32.00p 32.00p 31.67p 32.00p 5120
25/05/2021 32.00p 32.00p 31.67p 32.00p 3896
24/05/2021 31.00p 32.00p 31.00p 32.00p 33375
21/05/2021 32.50p 32.50p 29.43p 31.00p 43228
20/05/2021 32.50p 33.00p 31.00p 32.50p 17894
19/05/2021 35.00p 35.00p 32.00p 32.50p 26152
18/05/2021 36.00p 36.00p 34.02p 35.00p 10000
17/05/2021 36.00p 36.75p 35.02p 36.00p 40887
14/05/2021 34.00p 35.00p 33.04p 34.00p 57209
13/05/2021 35.00p 35.00p 33.00p 34.00p 14828
12/05/2021 35.00p 35.75p 34.02p 35.00p 41715
11/05/2021 32.00p 36.98p 32.00p 35.00p 181269
10/05/2021 31.50p 34.50p 31.30p 32.50p 156555
07/05/2021 31.50p 34.92p 31.50p 31.50p 31435
06/05/2021 29.00p 32.97p 28.00p 31.50p 232265
05/05/2021 30.00p 31.00p 28.20p 30.00p 21862
04/05/2021 30.00p 31.25p 29.10p 30.00p 2372
03/05/2021 30.00p 31.25p 28.85p 30.00p 8783
30/04/2021 30.00p 31.25p 28.85p 30.00p 8783
29/04/2021 30.00p 32.00p 29.00p 30.00p 10463
28/04/2021 28.50p 31.96p 28.00p 30.00p 100688
27/04/2021 28.50p 28.99p 28.00p 28.50p 16839
26/04/2021 28.50p 29.00p 28.01p 29.00p 13448
23/04/2021 28.50p 28.80p 28.50p 28.50p 12691
22/04/2021 28.50p 28.50p 28.50p 28.50p 0
21/04/2021 28.50p 28.99p 28.50p 28.50p 3100
20/04/2021 28.00p 28.80p 28.00p 28.50p 5632
19/04/2021 28.00p 28.00p 27.67p 28.00p 4608
16/04/2021 28.00p 28.60p 27.10p 28.00p 11221
15/04/2021 28.00p 29.00p 27.67p 28.00p 24112
14/04/2021 28.00p 28.70p 27.10p 28.00p 35679
13/04/2021 27.50p 28.34p 27.50p 28.00p 14993
12/04/2021 27.50p 28.40p 27.50p 27.50p 16152
09/04/2021 27.50p 28.50p 26.00p 27.50p 12499
08/04/2021 27.50p 27.50p 26.03p 27.50p 23171
07/04/2021 27.50p 27.60p 26.00p 27.50p 43605
06/04/2021 26.00p 28.22p 26.00p 27.50p 35254
05/04/2021 25.20p 26.45p 25.02p 26.00p 26108
02/04/2021 25.20p 26.45p 25.02p 26.00p 26108
01/04/2021 25.20p 26.45p 25.02p 26.00p 26108
31/03/2021 26.30p 26.42p 24.30p 25.20p 93442
30/03/2021 26.50p 26.60p 26.00p 26.30p 24156
29/03/2021 27.00p 27.30p 26.50p 26.50p 58234
26/03/2021 33.50p 33.50p 26.67p 27.00p 189911
25/03/2021 34.00p 34.00p 33.50p 33.50p 23163
24/03/2021 32.00p 34.00p 32.00p 34.00p 40088
23/03/2021 36.00p 36.00p 32.00p 32.00p 89099
22/03/2021 36.00p 36.00p 35.00p 36.00p 10000
19/03/2021 36.00p 36.42p 35.00p 36.00p 18142
18/03/2021 36.00p 36.42p 35.52p 36.00p 15961
17/03/2021 36.00p 36.00p 35.72p 36.00p 10753
16/03/2021 36.00p 36.63p 35.72p 36.00p 5029
15/03/2021 36.00p 36.00p 35.62p 36.00p 8237
12/03/2021 36.00p 37.00p 36.00p 36.00p 2418
11/03/2021 36.00p 36.68p 36.00p 36.00p 8601
10/03/2021 36.00p 36.74p 36.00p 36.00p 22426
09/03/2021 36.00p 36.75p 35.40p 36.00p 10037
08/03/2021 34.00p 37.00p 34.00p 36.00p 96099
05/03/2021 33.50p 35.00p 33.50p 34.00p 23241
04/03/2021 36.00p 36.00p 32.25p 33.50p 41387
03/03/2021 31.50p 36.98p 29.25p 36.00p 56115
02/03/2021 31.50p 32.40p 30.25p 31.50p 47695
01/03/2021 31.50p 31.50p 30.30p 31.50p 17075
26/02/2021 28.50p 33.00p 28.50p 31.50p 75591
25/02/2021 28.50p 30.00p 28.50p 28.50p 9966
24/02/2021 28.50p 28.50p 27.30p 28.50p 18275
23/02/2021 27.50p 29.55p 27.50p 28.50p 30340
22/02/2021 27.50p 29.00p 27.50p 27.50p 16001
19/02/2021 28.50p 28.50p 26.68p 27.50p 21749
18/02/2021 28.50p 28.50p 28.50p 28.50p 0
17/02/2021 29.00p 29.00p 28.30p 28.50p 22435
16/02/2021 29.50p 29.70p 28.20p 29.00p 60316
15/02/2021 29.50p 29.65p 29.10p 29.50p 45326
12/02/2021 29.50p 29.50p 29.10p 29.50p 1440
11/02/2021 29.50p 29.50p 29.10p 29.50p 2000
10/02/2021 29.50p 29.68p 29.10p 29.50p 19553
09/02/2021 26.50p 29.75p 26.50p 29.50p 12694
08/02/2021 26.50p 27.70p 26.50p 26.50p 18310
05/02/2021 26.50p 27.75p 26.50p 26.50p 14900
04/02/2021 26.50p 27.25p 26.50p 26.50p 3160
03/02/2021 26.50p 26.50p 26.20p 26.50p 3647
02/02/2021 26.50p 27.40p 26.18p 26.50p 10139
01/02/2021 26.50p 26.50p 25.30p 26.50p 2899
29/01/2021 26.00p 26.50p 25.25p 26.50p 40939
28/01/2021 26.00p 26.25p 25.00p 26.00p 26185
27/01/2021 26.50p 27.00p 26.18p 26.50p 33826
26/01/2021 26.00p 27.00p 25.39p 26.50p 2140
25/01/2021 26.00p 27.00p 25.04p 26.00p 31845
22/01/2021 25.50p 27.00p 25.50p 26.00p 3699
21/01/2021 25.00p 25.75p 24.50p 25.50p 43739
20/01/2021 25.50p 26.70p 24.66p 25.00p 38681
19/01/2021 25.50p 26.75p 25.50p 25.50p 29800
18/01/2021 25.50p 27.00p 25.50p 25.50p 23000
15/01/2021 27.00p 27.00p 25.50p 25.50p 38804
14/01/2021 26.00p 28.25p 25.50p 27.00p 39099
13/01/2021 25.50p 27.25p 25.35p 26.00p 45671
12/01/2021 25.50p 26.00p 24.87p 25.50p 16102
11/01/2021 25.50p 25.80p 24.00p 24.50p 192265
08/01/2021 23.50p 24.00p 23.15p 24.00p 61080
07/01/2021 23.00p 23.70p 22.50p 23.50p 37926
06/01/2021 24.00p 24.00p 22.42p 23.00p 101175
05/01/2021 24.00p 24.25p 24.00p 24.00p 1649
04/01/2021 27.00p 27.00p 23.08p 24.00p 19134
01/01/2021 28.00p 28.00p 26.45p 27.00p 13046
31/12/2020 28.00p 28.00p 26.45p 27.00p 13046
30/12/2020 28.00p 28.00p 26.20p 28.00p 1176
29/12/2020 28.00p 28.00p 26.20p 28.00p 4319
28/12/2020 28.00p 28.00p 28.00p 28.00p 0
25/12/2020 28.00p 28.00p 28.00p 28.00p 0
24/12/2020 28.00p 28.00p 28.00p 28.00p 0
23/12/2020 28.00p 28.00p 27.89p 28.00p 398
22/12/2020 29.00p 29.00p 26.20p 28.00p 14800
21/12/2020 29.00p 29.00p 28.04p 29.00p 27812
18/12/2020 30.00p 30.00p 28.10p 29.00p 3559
17/12/2020 30.00p 31.00p 30.00p 30.00p 3948
16/12/2020 30.00p 31.22p 30.00p 30.00p 16015
15/12/2020 30.00p 31.20p 28.00p 30.00p 16197
14/12/2020 30.00p 30.00p 30.00p 30.00p 0
11/12/2020 31.00p 31.00p 30.00p 30.00p 11000
10/12/2020 31.00p 31.30p 30.00p 31.00p 15314
09/12/2020 31.00p 31.39p 31.00p 31.00p 1994
08/12/2020 31.00p 31.00p 30.10p 31.00p 32450
07/12/2020 29.00p 31.48p 29.00p 31.00p 51589

*Close Price adjusted for both dividends and splits