Rotala (ROL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/08/2018 53.50p 53.50p 52.00p 53.00p 5200
02/08/2018 53.50p 53.50p 53.50p 53.50p 0
01/08/2018 53.50p 53.50p 53.50p 53.50p 0
31/07/2018 54.00p 54.00p 53.02p 53.50p 1787
30/07/2018 53.50p 54.00p 53.50p 54.00p 111
27/07/2018 53.50p 54.30p 52.10p 53.50p 7679
26/07/2018 53.50p 54.34p 53.50p 53.50p 11456
25/07/2018 53.50p 53.50p 52.10p 53.50p 4000
24/07/2018 53.50p 53.50p 53.50p 53.50p 0
23/07/2018 53.50p 54.50p 53.50p 53.50p 1816
20/07/2018 53.50p 53.50p 52.50p 53.50p 4000
19/07/2018 54.00p 54.50p 53.50p 53.50p 1825
18/07/2018 55.00p 55.00p 53.00p 54.00p 260
17/07/2018 55.00p 55.00p 54.00p 55.00p 793
16/07/2018 55.00p 55.00p 55.00p 55.00p 0
13/07/2018 55.00p 55.00p 54.00p 55.00p 2800
12/07/2018 55.50p 56.30p 55.00p 55.00p 271
11/07/2018 55.50p 55.50p 55.50p 55.50p 0
10/07/2018 55.50p 56.34p 55.50p 55.50p 1628
09/07/2018 55.00p 56.00p 53.50p 55.50p 12622
06/07/2018 55.00p 55.00p 55.00p 55.00p 0
05/07/2018 55.00p 56.00p 53.50p 55.00p 8004
04/07/2018 55.00p 56.00p 53.50p 55.00p 5475
03/07/2018 56.00p 56.70p 55.00p 55.00p 13564
02/07/2018 56.00p 56.90p 55.00p 56.00p 13074
29/06/2018 56.00p 56.90p 56.00p 56.00p 249
28/06/2018 56.00p 56.00p 56.00p 56.00p 0
27/06/2018 56.00p 56.00p 56.00p 56.00p 0
26/06/2018 56.00p 56.00p 55.00p 56.00p 6856
25/06/2018 56.00p 56.00p 56.00p 56.00p 0
22/06/2018 56.00p 56.00p 56.00p 56.00p 0
21/06/2018 56.00p 56.00p 55.02p 56.00p 1712
20/06/2018 56.00p 56.00p 55.00p 56.00p 10671
19/06/2018 56.00p 56.00p 56.00p 56.00p 0
18/06/2018 56.50p 56.50p 56.00p 56.00p 5418
15/06/2018 56.50p 57.50p 56.20p 56.50p 1223
14/06/2018 56.50p 57.50p 56.20p 56.50p 10530
13/06/2018 56.50p 57.70p 56.00p 56.50p 4989
12/06/2018 56.50p 56.50p 56.50p 56.50p 0
11/06/2018 57.00p 57.90p 56.50p 56.50p 13712
08/06/2018 57.00p 57.00p 56.00p 57.00p 1200
07/06/2018 56.50p 57.50p 56.50p 57.00p 25000
06/06/2018 58.00p 58.80p 57.00p 57.00p 4000
05/06/2018 58.50p 58.80p 57.00p 58.00p 9180
04/06/2018 59.00p 59.00p 58.00p 59.00p 10000
01/06/2018 59.00p 59.72p 59.00p 59.00p 7200
31/05/2018 59.00p 59.00p 59.00p 59.00p 25000
30/05/2018 59.00p 59.00p 58.40p 59.00p 751
29/05/2018 59.00p 59.98p 58.30p 59.00p 13500
25/05/2018 59.00p 59.00p 59.00p 59.00p 0
24/05/2018 59.00p 59.00p 58.25p 59.00p 12560
23/05/2018 57.00p 59.00p 56.40p 58.00p 42700
22/05/2018 57.00p 57.00p 56.40p 57.00p 6013
21/05/2018 57.00p 58.00p 57.00p 57.00p 6039
18/05/2018 56.50p 57.00p 56.30p 57.00p 11006
17/05/2018 56.50p 56.50p 56.30p 56.50p 3206
16/05/2018 56.50p 57.00p 56.10p 56.50p 3497
15/05/2018 56.00p 56.98p 56.00p 56.50p 3510
14/05/2018 56.00p 56.96p 56.00p 56.00p 7500
11/05/2018 56.00p 56.66p 56.00p 56.00p 7275
10/05/2018 56.00p 56.66p 56.00p 56.00p 6895
09/05/2018 55.50p 56.70p 55.50p 56.00p 5100
08/05/2018 54.25p 55.50p 54.25p 55.50p 15205
04/05/2018 54.25p 54.90p 54.25p 54.25p 950
03/05/2018 54.25p 54.97p 53.22p 54.25p 6578
02/05/2018 54.25p 54.25p 54.25p 54.25p 0
01/05/2018 54.25p 54.99p 53.22p 54.25p 21239
30/04/2018 54.25p 55.00p 54.25p 54.25p 20523
27/04/2018 54.25p 55.00p 53.20p 54.25p 39470
26/04/2018 54.25p 55.15p 54.25p 54.25p 5418
25/04/2018 53.75p 55.40p 53.75p 54.25p 41262
24/04/2018 53.75p 53.75p 53.75p 53.75p 0
23/04/2018 53.75p 55.50p 53.20p 53.75p 10094
20/04/2018 53.75p 55.40p 53.75p 53.75p 5033
19/04/2018 53.75p 53.75p 53.75p 53.75p 61030
18/04/2018 53.00p 55.15p 53.00p 53.75p 6804
17/04/2018 53.00p 54.60p 53.00p 53.00p 7000
16/04/2018 53.00p 53.00p 53.00p 53.00p 0
13/04/2018 51.50p 54.36p 51.50p 53.00p 40606
12/04/2018 52.00p 54.00p 51.50p 51.50p 40800
11/04/2018 52.00p 52.00p 52.00p 52.00p 0
10/04/2018 52.00p 52.95p 50.40p 52.00p 8200
09/04/2018 52.00p 52.00p 52.00p 52.00p 0
06/04/2018 51.10p 53.00p 51.10p 52.00p 20427
05/04/2018 51.10p 53.00p 51.10p 51.10p 6900
04/04/2018 51.10p 52.00p 50.00p 51.10p 39197
03/04/2018 51.50p 51.50p 50.00p 51.10p 3250
29/03/2018 51.50p 51.50p 50.00p 51.50p 304
28/03/2018 51.50p 52.44p 50.00p 51.50p 21460
27/03/2018 51.50p 52.35p 50.00p 51.50p 54802
26/03/2018 51.50p 52.37p 50.00p 51.50p 10811
23/03/2018 54.00p 54.00p 51.00p 51.50p 15500
22/03/2018 54.00p 54.00p 54.00p 54.00p 0
21/03/2018 54.00p 54.00p 54.00p 54.00p 0
20/03/2018 54.00p 54.00p 54.00p 54.00p 12500
19/03/2018 54.00p 54.00p 53.00p 54.00p 2762
16/03/2018 54.00p 54.45p 54.00p 54.00p 1000
15/03/2018 54.00p 54.80p 54.00p 54.00p 453
14/03/2018 54.00p 54.00p 54.00p 54.00p 10000
13/03/2018 54.00p 54.00p 54.00p 54.00p 0
12/03/2018 54.00p 54.00p 54.00p 54.00p 0
09/03/2018 54.00p 54.00p 53.00p 54.00p 2798
08/03/2018 54.00p 54.00p 53.00p 54.00p 681
07/03/2018 54.00p 54.00p 54.00p 54.00p 0
06/03/2018 54.00p 54.30p 53.32p 54.00p 3413
05/03/2018 54.00p 54.00p 54.00p 54.00p 0
02/03/2018 54.00p 54.00p 54.00p 54.00p 0
01/03/2018 54.00p 54.30p 54.00p 54.00p 4000
28/02/2018 54.00p 54.60p 54.00p 54.00p 300
27/02/2018 54.00p 54.64p 54.00p 54.00p 5204
26/02/2018 54.00p 54.65p 54.00p 54.00p 9999
23/02/2018 54.00p 54.70p 54.00p 54.00p 8000
22/02/2018 54.00p 54.76p 54.00p 54.00p 1289
21/02/2018 53.50p 54.00p 53.50p 54.00p 15000
20/02/2018 56.00p 56.00p 53.00p 53.50p 16792
19/02/2018 56.00p 56.95p 56.00p 56.00p 2000
16/02/2018 56.00p 56.00p 56.00p 56.00p 0
15/02/2018 56.50p 57.00p 55.00p 56.00p 10436
14/02/2018 55.50p 56.98p 55.00p 56.50p 16836
13/02/2018 55.00p 55.50p 53.00p 55.50p 8770
12/02/2018 55.00p 56.20p 53.00p 55.00p 4026
09/02/2018 55.50p 55.50p 54.00p 55.00p 6000
08/02/2018 55.50p 55.50p 55.50p 55.50p 0
07/02/2018 56.00p 56.40p 55.00p 55.50p 11500
06/02/2018 56.00p 56.50p 56.00p 56.00p 0
05/02/2018 57.50p 57.55p 56.00p 56.50p 6175
02/02/2018 57.50p 58.00p 57.50p 57.50p 5000
01/02/2018 57.50p 57.50p 57.50p 57.50p 0
31/01/2018 57.50p 58.00p 57.50p 57.50p 13000
30/01/2018 57.50p 58.45p 56.00p 58.00p 6000
29/01/2018 59.00p 59.00p 56.00p 57.50p 17268
26/01/2018 58.00p 59.27p 57.50p 59.00p 51760
25/01/2018 59.50p 59.50p 57.94p 58.00p 9000
24/01/2018 59.50p 60.12p 59.50p 59.50p 120000
23/01/2018 59.50p 59.50p 59.50p 59.50p 0
22/01/2018 59.50p 59.95p 58.00p 59.50p 16398
19/01/2018 58.00p 60.00p 58.00p 59.50p 23182
18/01/2018 58.00p 60.00p 58.00p 58.00p 21000
17/01/2018 58.00p 58.00p 58.00p 58.00p 38000
16/01/2018 59.50p 59.50p 58.00p 58.00p 50000
15/01/2018 55.50p 59.50p 55.50p 59.50p 35436
12/01/2018 51.00p 56.70p 51.00p 55.50p 44596
11/01/2018 51.00p 51.00p 51.00p 51.00p 4736
10/01/2018 51.00p 51.98p 51.00p 51.00p 9454
09/01/2018 51.00p 52.00p 50.00p 51.00p 16102
08/01/2018 51.00p 52.00p 50.00p 51.00p 4000
05/01/2018 53.00p 53.00p 50.10p 51.00p 36000
04/01/2018 53.00p 53.00p 53.00p 53.00p 0
03/01/2018 53.00p 53.00p 53.00p 53.00p 0
02/01/2018 53.00p 53.36p 53.00p 53.00p 3000
29/12/2017 53.00p 53.00p 53.00p 53.00p 0
28/12/2017 53.00p 53.00p 52.00p 53.00p 12500
27/12/2017 53.00p 53.00p 53.00p 53.00p 0
22/12/2017 53.00p 53.00p 53.00p 53.00p 0
21/12/2017 53.00p 53.40p 53.00p 53.00p 1861
20/12/2017 53.00p 53.40p 52.00p 53.00p 4500
19/12/2017 53.50p 53.50p 53.00p 53.00p 0
18/12/2017 53.50p 53.50p 52.00p 53.50p 100000
15/12/2017 53.50p 53.50p 53.50p 53.50p 0
14/12/2017 53.50p 53.50p 53.50p 53.50p 0
13/12/2017 53.50p 53.50p 53.50p 53.50p 0
12/12/2017 53.50p 54.25p 53.50p 53.50p 790
11/12/2017 53.50p 54.25p 53.50p 53.50p 200
08/12/2017 53.50p 54.25p 53.50p 53.50p 2060
07/12/2017 54.50p 54.50p 53.50p 53.50p 32800
06/12/2017 54.50p 54.50p 54.50p 54.50p 0
05/12/2017 54.50p 54.50p 54.00p 54.50p 3927
04/12/2017 55.50p 55.50p 54.02p 54.50p 34032
01/12/2017 55.50p 55.50p 54.00p 55.50p 11125
30/11/2017 55.50p 55.50p 55.50p 55.50p 0
29/11/2017 55.50p 55.50p 55.50p 55.50p 0
28/11/2017 54.00p 55.50p 53.40p 55.50p 37662
27/11/2017 54.00p 54.00p 53.00p 54.00p 15000
24/11/2017 54.00p 54.45p 54.00p 54.00p 10000
23/11/2017 53.50p 54.25p 53.50p 54.00p 10000
22/11/2017 53.50p 53.50p 52.00p 53.50p 4206
21/11/2017 53.50p 54.45p 52.25p 53.50p 18154
20/11/2017 53.50p 53.50p 52.50p 53.50p 0
17/11/2017 54.50p 54.50p 53.00p 53.50p 10992
16/11/2017 57.00p 57.00p 54.50p 54.50p 7664
15/11/2017 58.50p 58.50p 56.00p 58.00p 35962
14/11/2017 58.50p 58.50p 58.00p 58.50p 3692
13/11/2017 58.50p 58.50p 57.00p 58.50p 9529
10/11/2017 58.50p 58.50p 58.50p 58.50p 0
09/11/2017 58.50p 58.50p 57.50p 58.50p 4896
08/11/2017 58.50p 58.50p 58.50p 58.50p 0
07/11/2017 58.50p 58.50p 57.00p 58.50p 3767
06/11/2017 58.50p 58.50p 58.50p 58.50p 5305
03/11/2017 58.50p 58.50p 58.50p 58.50p 0
02/11/2017 58.50p 58.50p 58.00p 58.50p 50000
01/11/2017 58.50p 58.50p 55.00p 58.50p 66610
31/10/2017 58.50p 58.50p 58.50p 58.50p 0
30/10/2017 58.50p 58.50p 58.50p 58.50p 0
27/10/2017 59.00p 59.00p 57.32p 58.50p 9423
26/10/2017 59.00p 59.00p 57.32p 59.00p 7096
25/10/2017 60.00p 60.00p 58.00p 59.00p 8863
24/10/2017 60.00p 61.50p 58.00p 60.00p 6396
23/10/2017 60.00p 60.00p 58.44p 60.00p 10313
20/10/2017 60.00p 60.00p 60.00p 60.00p 0
19/10/2017 60.00p 60.00p 60.00p 60.00p 0

*Close Price adjusted for both dividends and splits