Rotala (ROL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/10/2017 60.00p 60.00p 58.44p 60.00p 9500
17/10/2017 58.50p 60.00p 57.00p 60.00p 1000
16/10/2017 58.00p 59.79p 57.00p 58.50p 9875
13/10/2017 57.00p 58.00p 57.00p 58.00p 26508
12/10/2017 55.50p 57.00p 55.50p 57.00p 15000
11/10/2017 55.50p 55.50p 55.50p 55.50p 468
10/10/2017 55.50p 55.50p 55.50p 55.50p 0
09/10/2017 55.50p 55.50p 55.50p 55.50p 0
06/10/2017 55.50p 55.50p 54.50p 55.50p 0
05/10/2017 55.50p 55.50p 55.50p 55.50p 6320
04/10/2017 55.50p 55.50p 54.50p 55.50p 31333
03/10/2017 55.50p 55.50p 55.50p 55.50p 0
02/10/2017 55.50p 55.50p 54.50p 55.50p 1776
29/09/2017 55.50p 55.50p 55.50p 55.50p 4500
28/09/2017 55.50p 55.50p 55.50p 55.50p 0
27/09/2017 55.50p 55.50p 55.50p 55.50p 5100
26/09/2017 56.00p 56.00p 55.50p 55.50p 34190
25/09/2017 57.00p 57.00p 56.00p 56.00p 30000
22/09/2017 57.00p 57.00p 57.00p 57.00p 0
21/09/2017 57.00p 57.00p 57.00p 57.00p 8190
20/09/2017 57.00p 57.00p 57.00p 57.00p 10000
19/09/2017 57.50p 57.50p 57.00p 57.00p 28895
18/09/2017 57.00p 57.50p 57.00p 57.50p 4207
15/09/2017 58.00p 58.00p 57.00p 57.00p 27650
14/09/2017 58.00p 58.00p 58.00p 58.00p 0
13/09/2017 58.00p 58.00p 58.00p 58.00p 0
12/09/2017 58.00p 58.00p 58.00p 58.00p 0
11/09/2017 58.00p 58.00p 58.00p 58.00p 0
08/09/2017 58.00p 58.00p 58.00p 58.00p 0
07/09/2017 58.00p 58.00p 58.00p 58.00p 0
06/09/2017 58.00p 58.00p 58.00p 58.00p 3010
05/09/2017 58.00p 58.50p 58.00p 58.00p 0
04/09/2017 58.00p 58.00p 58.00p 58.00p 9344
01/09/2017 60.50p 60.50p 58.00p 58.00p 14688
31/08/2017 61.00p 61.00p 60.50p 60.50p 10000
30/08/2017 61.00p 61.00p 61.00p 61.00p 2000
29/08/2017 61.00p 61.00p 61.00p 61.00p 34500
25/08/2017 61.00p 61.00p 61.00p 61.00p 3351
24/08/2017 61.00p 61.00p 61.00p 61.00p 22000
23/08/2017 61.00p 61.00p 61.00p 61.00p 0
22/08/2017 61.00p 61.00p 61.00p 61.00p 13330
21/08/2017 60.50p 61.00p 60.50p 61.00p 6112
18/08/2017 60.50p 60.50p 60.50p 60.50p 0
17/08/2017 60.50p 60.50p 60.50p 60.50p 75000
16/08/2017 60.50p 60.50p 60.50p 60.50p 0
15/08/2017 60.50p 60.50p 60.50p 60.50p 0
14/08/2017 60.50p 60.50p 60.50p 60.50p 0
11/08/2017 60.50p 60.50p 60.00p 60.50p 2420
10/08/2017 60.00p 60.00p 60.00p 60.00p 58830
09/08/2017 60.00p 60.00p 60.00p 60.00p 7554
08/08/2017 60.00p 60.00p 60.00p 60.00p 5000
07/08/2017 60.00p 60.00p 60.00p 60.00p 17000
04/08/2017 60.00p 60.00p 60.00p 60.00p 27280
03/08/2017 60.00p 60.00p 60.00p 60.00p 17761
02/08/2017 60.00p 60.00p 60.00p 60.00p 10000
01/08/2017 60.00p 60.00p 60.00p 60.00p 41424
31/07/2017 60.00p 60.00p 60.00p 60.00p 29854
28/07/2017 60.00p 60.00p 59.00p 60.00p 56625
27/07/2017 60.00p 60.00p 60.00p 60.00p 1630
26/07/2017 60.00p 60.00p 60.00p 60.00p 0
25/07/2017 60.00p 60.00p 60.00p 60.00p 3540
24/07/2017 60.00p 60.00p 60.00p 60.00p 20478
21/07/2017 60.00p 60.00p 60.00p 60.00p 1700
20/07/2017 60.00p 60.00p 60.00p 60.00p 40186
19/07/2017 60.00p 60.00p 60.00p 60.00p 0
18/07/2017 60.00p 60.00p 60.00p 60.00p 0
17/07/2017 60.00p 60.00p 60.00p 60.00p 0
14/07/2017 59.00p 60.00p 59.00p 60.00p 0
13/07/2017 59.00p 59.00p 59.00p 59.00p 19000
12/07/2017 60.00p 60.00p 59.00p 59.00p 10000
11/07/2017 60.00p 60.00p 60.00p 60.00p 14319
10/07/2017 60.00p 60.00p 60.00p 60.00p 2623
07/07/2017 60.00p 60.00p 60.00p 60.00p 0
06/07/2017 60.00p 60.00p 60.00p 60.00p 0
05/07/2017 60.00p 60.00p 60.00p 60.00p 0
04/07/2017 60.00p 60.00p 60.00p 60.00p 1152
03/07/2017 60.00p 60.00p 60.00p 60.00p 319
30/06/2017 60.00p 60.00p 60.00p 60.00p 0
29/06/2017 60.00p 60.00p 60.00p 60.00p 3500
28/06/2017 60.00p 60.00p 60.00p 60.00p 0
27/06/2017 60.00p 60.00p 60.00p 60.00p 0
26/06/2017 60.00p 60.00p 60.00p 60.00p 1600
23/06/2017 60.00p 60.00p 60.00p 60.00p 2750
22/06/2017 60.00p 60.00p 60.00p 60.00p 0
21/06/2017 60.00p 60.00p 60.00p 60.00p 0
20/06/2017 60.00p 60.00p 60.00p 60.00p 0
19/06/2017 60.00p 60.00p 60.00p 60.00p 0
16/06/2017 60.00p 61.76p 58.55p 60.00p 4176
15/06/2017 59.50p 61.76p 58.55p 60.00p 39580
14/06/2017 59.50p 59.95p 58.55p 59.50p 4659
13/06/2017 58.50p 58.50p 58.00p 58.50p 2000
12/06/2017 58.50p 59.00p 57.00p 58.50p 40000
09/06/2017 59.50p 59.50p 57.25p 58.50p 16349
08/06/2017 62.00p 62.00p 60.00p 60.50p 8720
07/06/2017 62.50p 62.50p 61.00p 62.50p 20000
06/06/2017 63.00p 63.00p 62.50p 62.50p 0
05/06/2017 63.00p 64.40p 63.00p 63.00p 3097
02/06/2017 63.00p 63.00p 61.00p 63.00p 2500
01/06/2017 63.50p 64.40p 62.00p 63.00p 6178
31/05/2017 64.50p 64.50p 61.02p 63.50p 12000
30/05/2017 64.50p 65.00p 63.00p 64.50p 8000
26/05/2017 62.00p 66.79p 61.00p 64.50p 58785
25/05/2017 62.00p 62.00p 62.00p 62.00p 0
24/05/2017 62.00p 62.00p 62.00p 62.00p 0
23/05/2017 61.00p 62.00p 60.30p 62.00p 12678
22/05/2017 61.00p 62.50p 60.10p 61.00p 3755
19/05/2017 61.00p 61.00p 60.30p 61.00p 452
18/05/2017 61.00p 62.50p 60.22p 61.00p 14358
17/05/2017 58.00p 62.00p 58.00p 61.00p 20064
16/05/2017 57.50p 58.00p 57.50p 58.00p 0
15/05/2017 57.00p 57.50p 57.00p 57.50p 0
12/05/2017 57.00p 57.00p 57.00p 57.00p 0
11/05/2017 55.00p 58.00p 55.00p 57.00p 14131
10/05/2017 55.00p 57.00p 55.00p 55.00p 901
09/05/2017 55.00p 56.75p 53.50p 55.00p 20367
08/05/2017 54.50p 55.50p 54.50p 54.50p 0
05/05/2017 53.50p 54.50p 53.50p 54.50p 3000
04/05/2017 53.50p 53.50p 53.50p 53.50p 0
03/05/2017 53.50p 53.50p 52.00p 53.50p 14516
02/05/2017 53.50p 53.50p 53.22p 53.50p 1500
28/04/2017 53.50p 53.50p 53.00p 53.50p 8879
27/04/2017 55.50p 55.50p 53.00p 53.50p 50647
26/04/2017 55.50p 55.50p 55.50p 55.50p 0
25/04/2017 55.50p 56.49p 54.00p 55.50p 5986
24/04/2017 56.00p 57.00p 55.00p 55.50p 19000
21/04/2017 56.00p 56.49p 55.00p 56.00p 2651
20/04/2017 56.00p 56.00p 55.00p 56.00p 15131
19/04/2017 56.50p 56.50p 55.00p 56.00p 8070
18/04/2017 57.50p 57.50p 55.00p 56.50p 43169
13/04/2017 57.50p 58.00p 56.39p 57.50p 30113
12/04/2017 57.50p 58.00p 56.00p 57.50p 71724
11/04/2017 57.50p 57.50p 56.20p 57.50p 14400
10/04/2017 57.50p 59.00p 56.25p 57.50p 23500
07/04/2017 54.00p 58.00p 54.00p 57.50p 73494
06/04/2017 53.00p 53.00p 53.00p 53.00p 0
05/04/2017 53.00p 53.00p 52.00p 53.00p 200000
04/04/2017 53.00p 53.00p 52.00p 53.00p 21832
03/04/2017 53.00p 53.00p 53.00p 53.00p 0
31/03/2017 53.00p 53.00p 53.00p 53.00p 6863
30/03/2017 53.00p 53.00p 51.50p 53.00p 22663
29/03/2017 53.00p 53.00p 53.00p 53.00p 18000
28/03/2017 53.00p 53.00p 53.00p 53.00p 0
27/03/2017 53.00p 53.00p 53.00p 53.00p 0
24/03/2017 52.50p 53.48p 52.00p 53.00p 41563
23/03/2017 51.50p 51.50p 51.50p 51.50p 0
22/03/2017 51.50p 51.50p 51.50p 51.50p 0
21/03/2017 52.00p 52.25p 50.20p 51.50p 26750
20/03/2017 52.00p 52.48p 51.00p 52.00p 2143
17/03/2017 52.00p 52.80p 51.00p 52.00p 4149
16/03/2017 52.00p 53.80p 51.00p 52.00p 83861
15/03/2017 51.00p 51.00p 50.00p 51.00p 14298
14/03/2017 51.00p 51.98p 50.00p 51.00p 42500
13/03/2017 51.00p 51.98p 51.00p 51.00p 10908
10/03/2017 51.00p 51.98p 51.00p 51.00p 1900
09/03/2017 51.00p 51.00p 51.00p 51.00p 0
08/03/2017 51.00p 51.00p 51.00p 51.00p 0
07/03/2017 51.00p 52.00p 51.00p 51.00p 0
06/03/2017 51.00p 51.00p 50.00p 51.00p 5000
03/03/2017 51.00p 52.00p 50.00p 51.00p 4790
02/03/2017 51.50p 51.50p 51.00p 51.00p 4000
01/03/2017 53.50p 53.50p 51.50p 51.50p 1900
28/02/2017 53.50p 54.10p 52.25p 53.50p 61811
27/02/2017 54.00p 55.00p 51.42p 53.50p 27800
24/02/2017 54.00p 54.00p 54.00p 54.00p 0
23/02/2017 54.00p 55.00p 54.00p 54.00p 12000
22/02/2017 54.00p 54.00p 54.00p 54.00p 0
21/02/2017 54.50p 54.50p 51.50p 54.00p 84932
20/02/2017 55.00p 55.40p 54.00p 54.50p 9600
17/02/2017 55.00p 55.00p 55.00p 55.00p 0
16/02/2017 54.50p 55.40p 54.00p 55.00p 10893
15/02/2017 54.50p 54.50p 53.06p 54.50p 8175
14/02/2017 54.50p 54.50p 54.50p 54.50p 0
13/02/2017 54.50p 54.50p 54.50p 54.50p 0
10/02/2017 54.50p 54.50p 54.50p 54.50p 0
09/02/2017 54.50p 54.50p 54.00p 54.50p 10000
08/02/2017 54.50p 54.50p 54.50p 54.50p 0
07/02/2017 54.50p 54.50p 54.50p 54.50p 0
06/02/2017 54.50p 54.50p 54.00p 54.50p 0
03/02/2017 54.50p 54.50p 54.50p 54.50p 0
02/02/2017 53.00p 56.00p 53.00p 54.50p 43079
01/02/2017 53.00p 53.00p 52.50p 53.00p 26900
31/01/2017 54.00p 54.00p 52.00p 54.00p 10000
30/01/2017 54.00p 55.63p 54.00p 54.00p 5000
27/01/2017 54.00p 54.00p 54.00p 54.00p 0
26/01/2017 55.00p 55.00p 52.00p 54.00p 15468
25/01/2017 55.50p 55.50p 55.00p 55.00p 0
24/01/2017 56.00p 56.00p 53.50p 55.50p 309089
23/01/2017 57.00p 57.00p 55.00p 56.00p 5000
20/01/2017 57.00p 57.88p 57.00p 57.00p 8000
19/01/2017 57.00p 57.96p 56.00p 57.00p 11508
18/01/2017 54.00p 57.96p 54.00p 57.00p 20771
17/01/2017 54.00p 54.60p 54.00p 54.00p 100
16/01/2017 54.00p 54.60p 54.00p 54.00p 1200
13/01/2017 52.75p 54.75p 52.75p 54.00p 38943
12/01/2017 52.75p 52.75p 52.50p 52.75p 32500
11/01/2017 52.75p 52.75p 52.75p 52.75p 0
10/01/2017 52.75p 53.00p 52.75p 52.75p 1868
09/01/2017 52.75p 52.75p 52.75p 52.75p 0
06/01/2017 49.00p 53.00p 49.00p 52.75p 27428
05/01/2017 48.50p 49.50p 48.00p 49.00p 99323

*Close Price adjusted for both dividends and splits