Rotala (ROL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/12/2020 29.00p 30.00p 29.00p 29.00p 10819
03/12/2020 26.50p 29.96p 26.50p 29.00p 21293
02/12/2020 28.00p 28.00p 26.00p 26.50p 31324
01/12/2020 28.00p 28.40p 27.25p 28.00p 6725
30/11/2020 28.50p 28.50p 28.00p 28.00p 22114
27/11/2020 28.50p 28.55p 27.00p 28.50p 72500
26/11/2020 30.50p 30.50p 28.01p 28.50p 65608
25/11/2020 28.00p 31.90p 28.00p 30.50p 58603
24/11/2020 25.00p 28.00p 25.00p 28.00p 35218
23/11/2020 25.00p 25.88p 24.40p 25.00p 29914
20/11/2020 24.50p 25.88p 24.36p 25.00p 20915
19/11/2020 24.50p 25.90p 24.50p 24.50p 7691
18/11/2020 24.50p 25.49p 23.21p 24.50p 171852
17/11/2020 24.50p 25.94p 23.10p 24.50p 52578
16/11/2020 23.00p 26.00p 23.00p 24.50p 59731
13/11/2020 22.50p 23.14p 21.00p 22.50p 22101
12/11/2020 22.50p 23.48p 21.00p 22.50p 19643
10/11/2020 22.50p 24.00p 21.06p 22.50p 37695
09/11/2020 19.50p 22.85p 18.45p 22.50p 83993
06/11/2020 19.50p 19.65p 18.75p 19.50p 18804
05/11/2020 19.50p 19.65p 19.50p 19.50p 736706
04/11/2020 19.00p 19.50p 18.70p 19.50p 8700
03/11/2020 19.00p 19.00p 19.00p 19.00p 0
02/11/2020 19.00p 19.00p 18.70p 19.00p 9500
30/10/2020 19.00p 19.72p 19.00p 19.00p 10080
29/10/2020 20.00p 20.40p 19.50p 19.50p 15084
28/10/2020 21.50p 21.50p 20.00p 20.00p 15000
27/10/2020 22.50p 22.50p 21.10p 22.00p 13000
26/10/2020 22.50p 22.50p 22.25p 22.50p 5000
23/10/2020 22.50p 22.75p 22.50p 22.50p 11154
22/10/2020 23.50p 23.50p 22.50p 22.50p 19500
21/10/2020 23.50p 23.50p 23.50p 23.50p 0
20/10/2020 23.50p 23.50p 23.01p 23.50p 1713
19/10/2020 23.50p 23.50p 23.00p 23.50p 3263
16/10/2020 23.50p 23.50p 23.50p 23.50p 0
15/10/2020 25.00p 25.00p 23.00p 23.50p 18561
14/10/2020 25.00p 25.40p 23.00p 25.00p 39807
13/10/2020 25.00p 25.70p 25.00p 25.00p 1000
12/10/2020 25.00p 25.80p 24.30p 25.00p 19171
09/10/2020 25.50p 25.98p 24.15p 25.00p 21905
08/10/2020 25.50p 25.50p 24.15p 25.50p 8047
07/10/2020 25.50p 26.00p 24.15p 25.50p 5249
06/10/2020 25.50p 25.50p 25.50p 25.50p 0
05/10/2020 25.50p 25.50p 24.15p 25.50p 7880
02/10/2020 26.50p 26.50p 24.15p 25.50p 6471
01/10/2020 26.50p 26.50p 25.06p 26.50p 9815
30/09/2020 24.00p 26.50p 24.00p 26.50p 47000
29/09/2020 24.00p 24.00p 23.10p 24.00p 27815
28/09/2020 24.00p 24.00p 22.33p 24.00p 26711
25/09/2020 24.00p 24.67p 22.24p 24.00p 28000
24/09/2020 24.50p 24.50p 23.00p 24.00p 8000
23/09/2020 24.50p 24.50p 23.03p 24.50p 1250
22/09/2020 25.00p 25.00p 22.50p 24.50p 41338
21/09/2020 25.50p 25.50p 23.10p 25.00p 24707
18/09/2020 24.50p 27.00p 24.24p 25.50p 19553
17/09/2020 23.00p 25.00p 23.00p 24.50p 42310
16/09/2020 19.00p 24.60p 19.00p 23.00p 38141
15/09/2020 18.50p 19.98p 18.07p 19.00p 48447
14/09/2020 18.50p 18.80p 18.50p 18.50p 36953
11/09/2020 18.50p 19.00p 18.06p 18.50p 10340
10/09/2020 18.50p 18.58p 18.50p 18.50p 28178
09/09/2020 18.50p 18.65p 18.50p 18.50p 52688
08/09/2020 18.50p 18.50p 18.50p 18.50p 0
07/09/2020 18.50p 18.67p 18.50p 18.50p 8670
04/09/2020 18.50p 18.50p 18.50p 18.50p 0
03/09/2020 18.50p 18.74p 18.11p 18.50p 46853
02/09/2020 18.50p 18.50p 18.50p 18.50p 0
01/09/2020 18.75p 18.75p 18.00p 18.50p 5789
31/08/2020 18.75p 18.75p 18.00p 18.75p 3500
28/08/2020 18.75p 18.75p 18.00p 18.75p 3500
27/08/2020 19.00p 19.17p 18.03p 18.75p 11021
26/08/2020 19.00p 19.00p 18.50p 19.00p 17200
25/08/2020 19.25p 19.40p 18.50p 19.25p 31966
24/08/2020 20.00p 20.00p 19.00p 19.25p 13082
21/08/2020 20.00p 20.40p 19.04p 20.00p 2176
20/08/2020 20.25p 20.40p 19.50p 20.25p 12034
19/08/2020 20.25p 20.45p 20.25p 20.25p 6000
18/08/2020 20.25p 20.49p 20.25p 20.25p 1460
17/08/2020 20.25p 20.50p 19.60p 20.25p 11503
14/08/2020 20.00p 20.25p 19.60p 20.25p 3239
13/08/2020 20.25p 20.50p 20.25p 20.25p 88
12/08/2020 20.25p 20.50p 19.50p 20.25p 30733
11/08/2020 20.25p 20.50p 19.60p 20.25p 17993
10/08/2020 20.25p 20.50p 20.25p 20.25p 24000
07/08/2020 20.25p 20.70p 19.70p 20.25p 15000
06/08/2020 20.25p 20.90p 20.25p 20.25p 9769
05/08/2020 20.25p 20.90p 19.67p 20.25p 36901
04/08/2020 20.25p 20.25p 19.53p 20.25p 4415
03/08/2020 18.50p 20.30p 18.50p 20.25p 142500
31/07/2020 18.75p 19.34p 18.20p 18.50p 4623
30/07/2020 19.00p 19.00p 18.75p 18.75p 63888
29/07/2020 19.50p 19.72p 19.00p 19.00p 6346
28/07/2020 19.50p 19.50p 19.13p 19.50p 3500
27/07/2020 20.50p 20.50p 19.02p 19.50p 9078
24/07/2020 19.50p 19.88p 19.05p 19.50p 28786
23/07/2020 21.50p 21.50p 19.02p 19.50p 123326
22/07/2020 21.50p 22.52p 20.70p 21.50p 88594
21/07/2020 21.50p 22.52p 20.70p 21.50p 7198
20/07/2020 25.00p 25.00p 20.04p 21.50p 62691
17/07/2020 25.00p 25.75p 24.04p 25.00p 9011
16/07/2020 25.00p 25.90p 25.00p 25.00p 1100
15/07/2020 25.00p 25.00p 24.20p 25.00p 2984
14/07/2020 25.50p 25.50p 25.00p 25.00p 0
13/07/2020 26.50p 26.50p 25.50p 25.50p 1285
10/07/2020 26.50p 26.50p 25.06p 26.50p 5378
09/07/2020 27.00p 27.00p 25.00p 26.50p 13267
08/07/2020 27.50p 27.50p 26.04p 27.00p 11855
07/07/2020 27.50p 27.50p 27.32p 27.50p 7319
06/07/2020 27.50p 27.50p 27.10p 27.50p 6037
03/07/2020 27.50p 27.50p 27.50p 27.50p 0
02/07/2020 27.50p 27.50p 27.06p 27.50p 6000
01/07/2020 28.30p 28.30p 27.50p 27.50p 6330
30/06/2020 28.50p 28.50p 28.01p 28.30p 8000
29/06/2020 28.50p 28.50p 28.02p 28.50p 7764
26/06/2020 30.00p 30.00p 28.01p 28.50p 3500
25/06/2020 30.00p 30.30p 29.00p 30.00p 6000
24/06/2020 31.00p 31.00p 29.00p 30.50p 21350
23/06/2020 32.00p 32.00p 31.00p 31.00p 2500
22/06/2020 32.00p 32.00p 32.00p 32.00p 0
19/06/2020 33.00p 33.00p 31.00p 32.00p 20820
18/06/2020 33.00p 33.00p 33.00p 33.00p 0
17/06/2020 33.00p 33.00p 33.00p 33.00p 0
16/06/2020 33.00p 33.00p 32.00p 33.00p 50000
15/06/2020 34.50p 34.50p 33.00p 33.00p 28518
12/06/2020 34.50p 34.50p 33.00p 34.50p 53166
11/06/2020 34.50p 34.50p 34.50p 34.50p 0
10/06/2020 34.50p 34.50p 33.70p 34.50p 267
09/06/2020 34.50p 34.95p 33.70p 34.50p 5843
08/06/2020 34.50p 34.50p 33.70p 34.50p 11484
05/06/2020 34.50p 34.95p 33.70p 34.50p 26916
04/06/2020 34.50p 34.50p 33.70p 34.50p 1309
03/06/2020 34.50p 35.00p 34.50p 34.50p 2000
02/06/2020 34.50p 35.10p 34.50p 34.50p 1000
01/06/2020 34.50p 34.50p 34.50p 34.50p 0
29/05/2020 34.50p 35.22p 34.50p 34.50p 1051
28/05/2020 34.50p 35.40p 34.50p 34.50p 6034
27/05/2020 34.50p 35.40p 33.70p 34.50p 25706
26/05/2020 34.50p 35.40p 34.50p 34.50p 22081
25/05/2020 34.50p 34.50p 33.20p 34.50p 7773
22/05/2020 34.50p 34.50p 33.20p 34.50p 7773
21/05/2020 34.50p 34.50p 33.00p 34.50p 45208
20/05/2020 34.50p 35.00p 33.00p 34.50p 12383
19/05/2020 34.50p 34.50p 33.00p 34.50p 24694
18/05/2020 34.50p 34.50p 33.20p 34.50p 1900
15/05/2020 34.50p 34.50p 34.50p 34.50p 0
14/05/2020 35.50p 35.50p 34.00p 34.50p 18234
13/05/2020 35.50p 35.50p 33.41p 35.50p 22480
12/05/2020 38.00p 38.44p 35.00p 35.50p 12400
11/05/2020 39.00p 39.22p 37.50p 38.00p 19243
08/05/2020 39.00p 39.00p 39.00p 39.00p 0
07/05/2020 39.00p 39.00p 39.00p 39.00p 0
06/05/2020 39.00p 39.44p 39.00p 39.00p 3000
05/05/2020 39.00p 39.48p 39.00p 39.00p 375
04/05/2020 38.50p 39.50p 38.50p 39.00p 508
01/05/2020 38.50p 39.94p 38.50p 38.50p 14500
30/04/2020 38.50p 38.99p 37.06p 38.50p 6989
29/04/2020 38.50p 38.50p 37.32p 38.50p 17509
28/04/2020 38.50p 39.49p 38.50p 38.50p 8077
27/04/2020 36.50p 39.92p 36.50p 38.50p 25892
24/04/2020 36.00p 36.50p 36.00p 36.50p 0
23/04/2020 36.00p 37.00p 35.00p 36.00p 13272
22/04/2020 36.50p 37.00p 35.00p 36.00p 22351
21/04/2020 36.50p 36.50p 36.50p 36.50p 1321
20/04/2020 37.50p 38.00p 36.50p 36.50p 8476
17/04/2020 37.50p 38.00p 36.78p 37.50p 1700
16/04/2020 37.50p 37.50p 37.50p 37.50p 0
15/04/2020 37.00p 38.00p 37.00p 37.50p 2000
14/04/2020 32.50p 40.00p 32.50p 37.00p 28802
13/04/2020 28.00p 34.50p 28.00p 32.50p 13193
10/04/2020 28.00p 34.50p 28.00p 32.50p 13193
09/04/2020 28.00p 34.50p 28.00p 32.50p 13193
08/04/2020 31.00p 34.50p 31.00p 33.50p 56605
07/04/2020 29.00p 32.00p 29.00p 31.00p 43662
06/04/2020 27.00p 30.30p 26.40p 29.00p 11948
03/04/2020 27.00p 27.90p 26.80p 27.00p 59215
02/04/2020 27.00p 27.00p 26.00p 27.00p 80000
01/04/2020 27.00p 27.00p 26.32p 27.00p 35000
31/03/2020 27.00p 28.00p 26.00p 27.00p 112775
30/03/2020 27.00p 27.00p 26.15p 27.00p 7097
27/03/2020 27.00p 27.00p 26.00p 27.00p 73344
26/03/2020 27.00p 27.00p 26.01p 27.00p 48000
25/03/2020 27.00p 27.12p 26.00p 27.00p 30396
24/03/2020 27.00p 27.00p 25.00p 27.00p 7345
23/03/2020 26.50p 27.00p 26.00p 27.00p 15217
20/03/2020 31.20p 32.00p 25.00p 26.50p 75424
19/03/2020 31.20p 31.80p 31.20p 31.20p 300
18/03/2020 32.20p 32.20p 31.20p 31.20p 885
17/03/2020 43.00p 43.00p 31.00p 32.20p 32498
16/03/2020 46.50p 46.50p 43.50p 43.50p 3000
13/03/2020 46.50p 46.50p 46.50p 46.50p 0
12/03/2020 46.50p 46.50p 46.50p 46.50p 0
11/03/2020 46.50p 46.80p 46.50p 46.50p 210
10/03/2020 47.30p 47.30p 46.50p 46.50p 3000
09/03/2020 47.50p 47.50p 47.00p 47.30p 5921
06/03/2020 49.00p 49.00p 49.00p 49.00p 20000
05/03/2020 51.00p 51.00p 48.00p 49.00p 10000
04/03/2020 51.00p 51.00p 50.00p 51.00p 5000
03/03/2020 51.00p 51.00p 50.00p 51.00p 13925
02/03/2020 52.00p 52.50p 48.17p 51.00p 15732
28/02/2020 52.00p 53.33p 50.00p 52.00p 17595

*Close Price adjusted for both dividends and splits