Rotala (ROL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
21/05/2019 55.50p 55.50p 55.50p 55.50p 0
20/05/2019 54.50p 55.50p 54.50p 55.50p 0
17/05/2019 54.50p 55.90p 54.50p 54.50p 10000
16/05/2019 55.00p 55.00p 53.00p 54.50p 15021
15/05/2019 55.00p 55.00p 55.00p 55.00p 0
14/05/2019 55.00p 56.00p 55.00p 55.00p 4000
13/05/2019 55.00p 55.00p 53.50p 55.00p 9238
10/05/2019 55.00p 55.00p 55.00p 55.00p 0
09/05/2019 55.00p 56.20p 53.50p 55.00p 11236
08/05/2019 55.00p 56.20p 55.00p 55.00p 68
07/05/2019 54.00p 55.50p 52.20p 55.00p 25475
03/05/2019 54.50p 54.50p 54.00p 54.00p 39152
02/05/2019 54.00p 54.50p 52.20p 54.50p 19665
01/05/2019 54.00p 54.00p 54.00p 54.00p 0
30/04/2019 54.00p 54.00p 54.00p 54.00p 0
29/04/2019 54.00p 55.50p 54.00p 54.00p 1791
26/04/2019 54.00p 54.00p 54.00p 54.00p 0
25/04/2019 54.00p 54.00p 54.00p 54.00p 0
24/04/2019 54.00p 54.00p 52.20p 54.00p 1939
23/04/2019 54.00p 54.00p 54.00p 54.00p 30000
18/04/2019 54.00p 54.00p 54.00p 54.00p 32500
17/04/2019 54.00p 54.00p 54.00p 54.00p 0
16/04/2019 54.50p 55.00p 52.75p 54.00p 20644
15/04/2019 54.50p 55.00p 52.50p 54.50p 18812
12/04/2019 54.50p 54.50p 54.50p 54.50p 0
11/04/2019 54.50p 54.50p 54.50p 54.50p 0
10/04/2019 54.50p 54.50p 54.50p 54.50p 0
09/04/2019 55.00p 55.00p 54.50p 54.50p 2000
08/04/2019 55.00p 55.00p 55.00p 55.00p 100000
05/04/2019 55.00p 55.00p 53.10p 55.00p 16634
04/04/2019 54.00p 55.00p 53.00p 55.00p 71241
03/04/2019 53.00p 56.65p 51.50p 55.00p 11633
02/04/2019 51.50p 53.00p 51.50p 53.00p 17186
01/04/2019 51.50p 51.50p 51.48p 51.50p 951
29/03/2019 51.50p 51.50p 50.21p 51.50p 3984
28/03/2019 51.50p 51.50p 50.03p 51.50p 12860
27/03/2019 51.50p 51.50p 51.50p 51.50p 4424
26/03/2019 52.00p 52.50p 50.00p 51.50p 30550
25/03/2019 52.00p 53.00p 50.12p 52.00p 3736
22/03/2019 52.00p 53.00p 52.00p 52.00p 2500
21/03/2019 52.50p 53.00p 50.00p 52.00p 53607
20/03/2019 52.50p 52.50p 51.63p 52.50p 1129
19/03/2019 52.50p 52.50p 51.63p 52.50p 2400
18/03/2019 52.50p 52.80p 51.70p 52.50p 11967
15/03/2019 52.50p 54.00p 51.70p 52.50p 14255
14/03/2019 52.50p 52.50p 52.50p 52.50p 0
13/03/2019 52.50p 52.50p 51.57p 52.50p 365
12/03/2019 52.50p 52.50p 51.56p 52.50p 2000
11/03/2019 52.50p 52.50p 52.50p 52.50p 0
08/03/2019 52.50p 52.50p 51.56p 52.50p 12159
07/03/2019 52.50p 52.50p 52.50p 52.50p 71075
06/03/2019 52.50p 52.50p 51.55p 52.50p 12786
05/03/2019 52.50p 52.50p 52.50p 52.50p 0
04/03/2019 52.00p 52.50p 52.00p 52.50p 2000
01/03/2019 52.00p 52.50p 51.55p 52.00p 13000
28/02/2019 53.00p 53.00p 52.00p 52.00p 8930
27/02/2019 53.00p 53.00p 52.10p 53.00p 22
26/02/2019 53.00p 53.00p 52.50p 53.00p 8350
25/02/2019 53.00p 53.00p 53.00p 53.00p 0
22/02/2019 53.00p 53.00p 53.00p 53.00p 0
21/02/2019 53.00p 53.00p 53.00p 53.00p 0
20/02/2019 52.50p 53.00p 52.10p 53.00p 5000
19/02/2019 52.50p 52.74p 52.50p 52.50p 2698
18/02/2019 52.50p 52.50p 51.10p 52.50p 10300
15/02/2019 52.00p 52.80p 52.00p 52.50p 750
14/02/2019 52.00p 52.00p 52.00p 52.00p 0
13/02/2019 52.00p 52.00p 50.70p 52.00p 19335
12/02/2019 52.00p 52.50p 50.40p 52.00p 7623
11/02/2019 52.00p 52.00p 52.00p 52.00p 0
08/02/2019 52.50p 52.50p 50.40p 52.00p 6839
07/02/2019 52.50p 52.50p 51.30p 52.50p 8822
06/02/2019 52.50p 52.50p 52.50p 52.50p 13350
05/02/2019 52.50p 53.70p 52.50p 52.50p 33
04/02/2019 52.50p 53.70p 51.82p 52.50p 2953
01/02/2019 52.50p 53.70p 52.50p 52.50p 800
31/01/2019 53.00p 53.00p 51.60p 52.50p 3140
30/01/2019 53.00p 53.00p 52.10p 53.00p 1854
29/01/2019 53.00p 53.00p 53.00p 53.00p 0
28/01/2019 53.00p 53.00p 52.00p 53.00p 4825
25/01/2019 53.00p 53.00p 53.00p 53.00p 0
24/01/2019 53.00p 53.00p 53.00p 53.00p 0
23/01/2019 53.00p 53.00p 53.00p 53.00p 0
22/01/2019 52.00p 52.00p 51.40p 52.00p 100
21/01/2019 51.00p 52.00p 51.00p 52.00p 0
18/01/2019 51.00p 51.00p 51.00p 51.00p 572
17/01/2019 51.00p 54.24p 51.00p 51.00p 12000
16/01/2019 50.00p 52.00p 50.00p 51.00p 10000
15/01/2019 49.50p 49.50p 48.50p 49.50p 3770
14/01/2019 49.00p 49.00p 47.85p 49.00p 8258
11/01/2019 49.00p 51.00p 49.00p 49.00p 75
10/01/2019 49.00p 49.00p 49.00p 49.00p 0
09/01/2019 49.00p 49.00p 49.00p 49.00p 0
08/01/2019 49.00p 49.00p 47.85p 49.00p 3200
07/01/2019 48.50p 51.00p 47.80p 49.00p 5006
04/01/2019 48.50p 49.50p 47.55p 48.50p 2179
03/01/2019 48.50p 49.50p 47.55p 48.50p 8477
02/01/2019 46.00p 48.80p 46.00p 48.50p 30926
31/12/2018 46.00p 46.00p 46.00p 46.00p 0
28/12/2018 46.00p 46.00p 45.20p 46.00p 8081
27/12/2018 46.00p 46.00p 46.00p 46.00p 20000
24/12/2018 45.50p 46.00p 45.50p 46.00p 50000
21/12/2018 44.50p 45.50p 44.50p 45.50p 500
20/12/2018 45.50p 45.50p 44.50p 44.50p 8615
19/12/2018 45.50p 45.50p 45.50p 45.50p 0
18/12/2018 46.00p 46.00p 45.00p 45.50p 14510
17/12/2018 46.00p 46.00p 45.50p 46.00p 3933
14/12/2018 46.00p 46.00p 46.00p 46.00p 3000
13/12/2018 46.00p 46.40p 46.00p 46.00p 10000
12/12/2018 46.00p 47.00p 45.50p 46.00p 14422
11/12/2018 46.00p 46.35p 46.00p 46.00p 289
10/12/2018 46.00p 46.45p 45.00p 46.00p 12535
07/12/2018 46.00p 46.50p 45.50p 46.00p 7629
06/12/2018 46.00p 46.00p 46.00p 46.00p 0
05/12/2018 48.00p 48.00p 46.00p 46.00p 11073
04/12/2018 48.00p 48.00p 47.20p 48.00p 8796
03/12/2018 48.50p 49.25p 47.30p 48.00p 18841
30/11/2018 48.50p 50.00p 47.30p 48.50p 18795
29/11/2018 47.50p 47.50p 47.50p 47.50p 0
28/11/2018 47.50p 47.69p 47.50p 47.50p 4181
27/11/2018 50.00p 50.00p 47.50p 47.50p 11311
26/11/2018 50.00p 50.00p 48.50p 50.00p 600
23/11/2018 50.00p 50.00p 48.40p 50.00p 600
22/11/2018 50.00p 50.00p 50.00p 50.00p 30000
21/11/2018 51.00p 51.00p 50.00p 50.00p 0
20/11/2018 52.00p 52.00p 50.00p 51.00p 10775
19/11/2018 52.00p 52.00p 52.00p 52.00p 0
16/11/2018 52.00p 52.00p 52.00p 52.00p 0
15/11/2018 52.00p 52.00p 51.10p 52.00p 2000
14/11/2018 52.00p 52.90p 52.00p 52.00p 3743
13/11/2018 52.00p 52.00p 52.00p 52.00p 0
12/11/2018 52.00p 53.00p 52.00p 52.00p 20037
09/11/2018 52.00p 52.68p 51.20p 52.00p 6495
08/11/2018 52.00p 52.00p 51.20p 52.00p 11940
07/11/2018 52.00p 52.00p 52.00p 52.00p 0
06/11/2018 52.00p 52.68p 51.20p 52.00p 9896
05/11/2018 52.00p 52.68p 52.00p 52.00p 8779
02/11/2018 52.00p 52.00p 52.00p 52.00p 0
01/11/2018 51.50p 52.56p 51.50p 52.00p 1000
31/10/2018 51.50p 52.34p 51.50p 51.50p 4146
30/10/2018 51.50p 51.50p 51.50p 51.50p 0
29/10/2018 51.50p 51.50p 51.50p 51.50p 0
26/10/2018 51.50p 52.70p 50.00p 51.50p 5735
25/10/2018 51.50p 51.50p 51.50p 51.50p 0
24/10/2018 53.00p 53.00p 51.50p 51.50p 3000
23/10/2018 54.00p 54.00p 52.50p 53.00p 5200
22/10/2018 55.00p 55.00p 54.20p 55.00p 1724
19/10/2018 55.00p 55.00p 55.00p 55.00p 27619
18/10/2018 55.00p 55.50p 55.00p 55.00p 61108
17/10/2018 55.00p 55.00p 55.00p 55.00p 0
16/10/2018 56.00p 56.00p 55.00p 55.00p 25000
15/10/2018 56.00p 56.00p 56.00p 56.00p 0
12/10/2018 55.50p 56.22p 55.50p 56.00p 1760
11/10/2018 56.00p 56.00p 54.15p 55.50p 2500
10/10/2018 56.00p 57.00p 54.80p 56.00p 6271
09/10/2018 56.00p 56.00p 56.00p 56.00p 13801
08/10/2018 56.00p 56.80p 56.00p 56.00p 6635
05/10/2018 56.00p 56.80p 56.00p 56.00p 50
04/10/2018 55.50p 56.00p 54.75p 56.00p 15086
03/10/2018 55.50p 55.50p 54.55p 55.50p 10551
02/10/2018 55.50p 55.50p 54.65p 55.50p 1777
01/10/2018 55.50p 57.00p 55.50p 55.50p 3508
28/09/2018 55.50p 55.50p 54.45p 55.50p 5387
27/09/2018 55.50p 55.50p 55.50p 55.50p 0
26/09/2018 55.00p 56.00p 55.00p 55.50p 13900
25/09/2018 54.00p 55.00p 54.00p 55.00p 1818
24/09/2018 54.00p 54.00p 54.00p 54.00p 19000
21/09/2018 54.00p 54.00p 54.00p 54.00p 0
20/09/2018 54.00p 54.00p 54.00p 54.00p 0
19/09/2018 55.00p 55.00p 53.68p 54.00p 18729
18/09/2018 55.00p 55.00p 55.00p 55.00p 0
17/09/2018 55.50p 55.50p 55.00p 55.00p 11100
14/09/2018 55.50p 55.50p 55.50p 55.50p 0
13/09/2018 55.50p 55.50p 55.50p 55.50p 0
12/09/2018 55.50p 55.50p 55.00p 55.50p 4600
11/09/2018 55.50p 55.50p 55.50p 55.50p 0
10/09/2018 55.50p 55.50p 55.00p 55.50p 9200
07/09/2018 55.50p 55.50p 55.50p 55.50p 0
06/09/2018 55.00p 55.50p 54.66p 55.50p 172
05/09/2018 55.00p 55.00p 55.00p 55.00p 20000
04/09/2018 55.00p 55.00p 55.00p 55.00p 0
03/09/2018 55.00p 56.56p 55.00p 55.00p 3536
31/08/2018 55.00p 55.00p 55.00p 55.00p 14000
30/08/2018 55.00p 55.00p 55.00p 55.00p 0
29/08/2018 55.00p 55.80p 55.00p 55.00p 354
28/08/2018 55.00p 55.00p 53.50p 55.00p 8195
24/08/2018 55.00p 55.00p 55.00p 55.00p 0
23/08/2018 54.00p 55.00p 52.00p 55.00p 16470
22/08/2018 54.00p 54.00p 53.00p 54.00p 3283
21/08/2018 54.00p 54.00p 54.00p 54.00p 1851
20/08/2018 54.00p 54.00p 53.22p 54.00p 4479
17/08/2018 54.00p 54.00p 54.00p 54.00p 12000
16/08/2018 54.00p 54.00p 53.00p 54.00p 3766
15/08/2018 54.00p 54.00p 54.00p 54.00p 0
14/08/2018 54.00p 54.00p 53.10p 54.00p 5944
13/08/2018 54.00p 54.70p 54.00p 54.00p 4734
10/08/2018 54.00p 54.00p 53.22p 54.00p 3715
09/08/2018 53.50p 54.60p 53.50p 54.00p 18933
08/08/2018 53.00p 53.00p 53.00p 53.00p 0
07/08/2018 53.00p 53.00p 52.10p 53.00p 3636
06/08/2018 53.00p 53.30p 52.00p 53.00p 8489

*Close Price adjusted for both dividends and splits