Rotork (ROR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rotork

Date Open High Low Close* Volume
01/10/2015 166.40p 170.50p 166.12p 169.50p 2263584
30/09/2015 167.10p 167.80p 163.00p 164.80p 3659286
29/09/2015 165.60p 168.03p 162.60p 165.50p 3513922
28/09/2015 169.10p 169.10p 163.40p 166.60p 2512803
25/09/2015 169.20p 174.50p 168.60p 168.90p 2563192
24/09/2015 170.80p 171.30p 166.30p 167.20p 3097981
23/09/2015 171.50p 172.90p 169.70p 171.20p 4552155
22/09/2015 174.50p 174.60p 169.70p 172.10p 4484118
21/09/2015 182.50p 182.62p 170.80p 175.10p 8962346
18/09/2015 190.50p 192.18p 183.80p 186.60p 7118769
17/09/2015 190.00p 195.90p 180.30p 192.60p 10500247
16/09/2015 212.10p 216.40p 212.10p 216.00p 1711313
15/09/2015 210.50p 212.40p 208.70p 211.90p 1465461
14/09/2015 212.30p 212.50p 209.00p 209.50p 1770902
11/09/2015 211.40p 212.60p 210.50p 211.30p 1017366
10/09/2015 211.30p 213.40p 209.40p 211.20p 1619430
09/09/2015 214.00p 215.25p 206.90p 211.00p 1962945
08/09/2015 211.00p 212.60p 209.93p 210.70p 1179147
07/09/2015 209.70p 211.30p 206.90p 209.10p 2007655
04/09/2015 208.20p 209.50p 205.00p 208.20p 3289362
03/09/2015 203.50p 209.30p 203.50p 207.50p 2445282
02/09/2015 203.10p 204.30p 200.50p 202.30p 2486257
01/09/2015 206.00p 206.00p 193.70p 201.70p 4243723
28/08/2015 199.90p 209.10p 199.80p 209.10p 3676923
27/08/2015 199.40p 202.50p 197.20p 200.40p 2239015
26/08/2015 197.90p 202.30p 194.10p 198.30p 2378237
25/08/2015 197.00p 202.30p 196.10p 199.50p 2003427
24/08/2015 194.80p 196.40p 188.10p 194.00p 2619058
21/08/2015 203.50p 205.55p 199.00p 199.00p 3144017
20/08/2015 205.30p 206.90p 203.40p 205.00p 1878549
19/08/2015 208.00p 208.30p 205.90p 205.90p 1818498
18/08/2015 207.10p 208.80p 206.93p 208.10p 1249957
17/08/2015 209.40p 209.50p 206.10p 208.00p 1215129
14/08/2015 209.60p 210.20p 207.10p 208.60p 1289326
13/08/2015 212.90p 212.90p 206.70p 209.00p 1622394
12/08/2015 210.00p 210.00p 204.70p 209.60p 1843284
11/08/2015 215.00p 215.80p 208.70p 210.40p 1546180
10/08/2015 216.00p 216.26p 207.70p 212.00p 1566212
07/08/2015 214.10p 214.55p 210.50p 211.00p 1596348
06/08/2015 214.80p 215.30p 212.20p 213.70p 1409131
05/08/2015 222.00p 222.00p 208.80p 214.60p 3565834
04/08/2015 227.80p 228.86p 216.90p 222.00p 3353404
03/08/2015 213.60p 216.00p 212.90p 216.00p 2373768
31/07/2015 214.80p 215.00p 211.20p 213.90p 1710622
30/07/2015 212.70p 214.20p 210.10p 213.20p 2984513
29/07/2015 210.60p 211.60p 208.40p 211.00p 1706347
28/07/2015 211.80p 211.80p 207.70p 209.40p 1579927
27/07/2015 212.20p 212.50p 209.50p 210.20p 2049624
24/07/2015 214.60p 216.60p 211.80p 211.80p 1250921
23/07/2015 213.80p 215.90p 212.50p 214.60p 1644714
22/07/2015 211.20p 214.10p 211.20p 211.90p 1894396
21/07/2015 218.80p 218.80p 214.80p 215.00p 1360917
20/07/2015 216.20p 219.10p 216.20p 217.50p 935215
17/07/2015 214.80p 220.40p 214.80p 217.00p 1782391
16/07/2015 210.50p 217.00p 209.00p 215.60p 2807209
15/07/2015 215.30p 215.90p 207.10p 209.00p 3577088
14/07/2015 220.20p 221.40p 215.90p 216.40p 3197424
13/07/2015 222.20p 223.50p 218.90p 221.00p 2413873
10/07/2015 226.00p 226.60p 221.10p 222.30p 1423557
09/07/2015 222.90p 225.80p 220.08p 225.00p 1306020
08/07/2015 224.80p 224.80p 221.00p 223.90p 1666731
07/07/2015 230.10p 230.60p 222.90p 224.10p 1536671
06/07/2015 231.40p 231.50p 229.30p 230.30p 819417
03/07/2015 234.80p 234.80p 231.30p 232.50p 597905
02/07/2015 234.40p 235.20p 232.60p 234.50p 989766
01/07/2015 233.80p 236.10p 233.10p 232.60p 999326
30/06/2015 231.20p 233.80p 228.70p 232.60p 1746268
29/06/2015 230.30p 234.50p 229.74p 231.10p 1512284
26/06/2015 237.40p 237.40p 233.40p 236.30p 1331896
25/06/2015 238.20p 238.20p 234.80p 237.50p 1273774
24/06/2015 238.30p 241.10p 236.60p 238.00p 1691311
23/06/2015 241.80p 242.60p 237.90p 241.50p 1840154
22/06/2015 241.00p 242.20p 238.40p 240.60p 1132745
19/06/2015 238.50p 240.20p 237.90p 238.50p 2348785
18/06/2015 237.50p 239.60p 230.50p 239.10p 2033979
17/06/2015 243.70p 244.31p 238.60p 242.30p 888799
16/06/2015 240.70p 243.50p 239.20p 242.50p 1288703
15/06/2015 245.40p 245.50p 240.70p 241.80p 1252479
12/06/2015 248.60p 250.10p 245.60p 247.00p 1249493
11/06/2015 250.80p 254.70p 248.90p 250.60p 1240765
10/06/2015 248.40p 250.50p 244.10p 250.00p 3368123
09/06/2015 251.10p 251.80p 246.40p 250.10p 1145137
08/06/2015 258.10p 258.10p 249.85p 250.30p 1206455
05/06/2015 254.10p 258.30p 251.90p 257.50p 1950744
04/06/2015 255.10p 255.85p 251.40p 252.80p 2701790
03/06/2015 258.70p 260.30p 255.50p 255.50p 2150803
02/06/2015 259.10p 260.10p 255.20p 258.00p 3640768
01/06/2015 255.40p 256.90p 253.10p 256.30p 2006806
29/05/2015 255.70p 257.30p 252.40p 253.40p 2243113
28/05/2015 257.80p 257.80p 254.60p 256.00p 1674184
27/05/2015 255.80p 260.90p 255.80p 257.10p 1247507
26/05/2015 258.20p 261.58p 254.10p 255.80p 1314967
22/05/2015 258.30p 258.90p 256.60p 257.40p 1119772
21/05/2015 259.20p 259.20p 255.20p 257.60p 3055132
20/05/2015 262.50p 262.50p 256.70p 258.40p 2162414
19/05/2015 265.10p 267.16p 259.90p 261.70p 2623447
18/05/2015 260.00p 264.60p 253.20p 262.90p 1849659
15/05/2015 253.10p 254.10p 250.00p 251.90p 2828600
14/05/2015 247.80p 252.10p 243.51p 250.80p 2426860
13/05/2015 244.00p 250.19p 242.80p 247.00p 2005790
12/05/2015 245.20p 246.64p 238.10p 242.90p 5005830
11/05/2015 249.60p 249.70p 246.50p 247.40p 2055530
08/05/2015 250.40p 261.80p 247.70p 249.00p 3037590
07/05/2015 243.60p 248.50p 242.10p 245.20p 3913590
06/05/2015 241.00p 245.70p 240.00p 245.10p 3250810
05/05/2015 239.90p 242.40p 237.80p 240.60p 2593160
01/05/2015 240.60p 241.68p 235.20p 237.60p 1528440
30/04/2015 231.50p 237.00p 230.60p 236.10p 2968610
29/04/2015 232.70p 237.12p 231.30p 232.40p 2661940
28/04/2015 236.60p 237.20p 231.40p 233.30p 2876660
27/04/2015 232.30p 238.90p 232.30p 237.10p 3725410
24/04/2015 235.70p 240.49p 231.80p 237.60p 4290270
23/04/2015 244.60p 248.50p 237.70p 243.00p 3435880
22/04/2015 253.20p 254.50p 245.10p 245.90p 2987440
21/04/2015 256.20p 257.25p 252.30p 253.40p 1946460
20/04/2015 252.80p 255.20p 250.82p 254.60p 1572620
17/04/2015 259.70p 260.40p 252.20p 253.40p 3211510
16/04/2015 264.80p 265.50p 263.70p 264.30p 1511780
15/04/2015 266.00p 267.00p 263.84p 265.10p 1656870
14/04/2015 265.20p 265.40p 263.00p 264.90p 1134530
13/04/2015 264.10p 265.20p 260.28p 263.70p 1266410
10/04/2015 262.60p 266.80p 260.50p 264.70p 1893010
09/04/2015 258.00p 259.00p 255.00p 258.00p 2387220
08/04/2015 261.50p 264.40p 259.80p 262.00p 2401560
07/04/2015 256.60p 260.80p 256.60p 260.10p 1504210
02/04/2015 254.30p 257.20p 251.60p 255.70p 2079940
01/04/2015 247.40p 255.10p 247.10p 253.60p 3440820
31/03/2015 244.10p 249.20p 244.10p 247.80p 2495860
30/03/2015 245.60p 247.60p 243.90p 245.90p 1341880
27/03/2015 251.10p 252.90p 243.90p 245.80p 1352420
26/03/2015 251.80p 253.70p 250.40p 251.10p 1760280
25/03/2015 252.00p 253.90p 250.80p 253.80p 2550560
24/03/2015 252.00p 252.10p 250.20p 251.60p 1590810
23/03/2015 250.60p 252.10p 245.80p 251.90p 1626630
20/03/2015 251.60p 253.10p 250.40p 252.10p 5478560
19/03/2015 255.10p 256.50p 251.20p 251.70p 1387920
18/03/2015 255.10p 255.30p 251.70p 253.90p 2167420
17/03/2015 255.20p 255.30p 250.70p 254.30p 859570
16/03/2015 249.80p 254.50p 249.80p 254.20p 4126510
13/03/2015 248.70p 251.10p 247.40p 250.20p 2822180
12/03/2015 249.20p 249.80p 246.10p 249.70p 1883700
11/03/2015 247.40p 247.90p 243.40p 247.60p 2074840
10/03/2015 246.90p 248.20p 245.00p 245.30p 1940440
09/03/2015 250.80p 254.39p 247.10p 248.20p 2980210
06/03/2015 250.10p 254.10p 248.60p 253.30p 1803860
05/03/2015 246.60p 252.60p 244.20p 249.40p 4291300
04/03/2015 262.40p 262.40p 244.00p 246.50p 5193730
03/03/2015 241.00p 267.20p 241.00p 260.00p 5510440
02/03/2015 245.40p 246.90p 242.48p 244.60p 1735830
27/02/2015 247.20p 248.00p 244.60p 245.40p 1758990
26/02/2015 244.60p 248.80p 244.60p 248.10p 1175530
25/02/2015 250.80p 250.80p 244.80p 245.60p 2066090
24/02/2015 248.50p 251.90p 246.74p 251.00p 1910080
23/02/2015 247.10p 248.80p 244.00p 247.60p 1428850
20/02/2015 243.00p 246.60p 243.00p 246.00p 2111400
19/02/2015 242.90p 244.50p 241.80p 244.00p 1264970
18/02/2015 239.70p 242.80p 238.49p 242.60p 3231710
17/02/2015 237.40p 240.21p 237.20p 238.90p 1271160
16/02/2015 239.20p 239.30p 237.30p 238.50p 1179850
13/02/2015 236.60p 239.10p 235.10p 238.20p 4361290
12/02/2015 235.60p 236.70p 234.40p 235.80p 3402400
11/02/2015 236.30p 236.79p 233.90p 234.80p 1250140
10/02/2015 235.20p 236.80p 233.70p 235.10p 1326710
09/02/2015 236.20p 237.10p 232.50p 234.00p 1514030
06/02/2015 238.10p 238.80p 236.70p 236.70p 861960
05/02/2015 229.50p 237.90p 228.60p 237.70p 2902750
04/02/2015 231.80p 232.40p 228.80p 230.60p 2661120
03/02/2015 232.50p 232.80p 229.60p 230.90p 3580510
02/02/2015 231.40p 231.40p 229.20p 230.00p 5070690
30/01/2015 231.30p 232.10p 228.70p 230.50p 2524650
29/01/2015 233.80p 233.80p 229.60p 231.30p 2863760
28/01/2015 235.00p 237.40p 232.70p 234.00p 2308090
27/01/2015 243.00p 244.90p 234.50p 235.80p 2151870
26/01/2015 239.10p 242.00p 236.90p 241.60p 5560450
23/01/2015 244.70p 245.20p 238.40p 239.60p 1422060
22/01/2015 239.20p 244.20p 239.20p 243.00p 2006890
21/01/2015 242.30p 242.30p 237.70p 239.20p 1847190
20/01/2015 237.60p 244.20p 237.60p 241.00p 2125770
19/01/2015 234.20p 238.50p 234.11p 238.20p 1042440
16/01/2015 233.20p 235.00p 232.20p 234.20p 4759820
15/01/2015 233.60p 237.70p 231.90p 234.80p 2129600
14/01/2015 230.40p 234.00p 228.60p 229.90p 4299670
13/01/2015 227.00p 235.00p 226.10p 233.70p 2192370
12/01/2015 225.80p 228.00p 222.50p 226.60p 1650640
09/01/2015 223.80p 227.20p 221.80p 223.70p 1452090
08/01/2015 226.80p 228.20p 224.90p 226.00p 2292810
07/01/2015 226.00p 226.50p 222.90p 224.90p 2640320
06/01/2015 230.20p 230.26p 224.50p 225.70p 1613100
05/01/2015 233.70p 235.30p 229.10p 229.10p 1609870
02/01/2015 232.10p 236.70p 231.40p 234.60p 816010
31/12/2014 232.90p 233.30p 231.30p 232.60p 206630
30/12/2014 240.60p 240.60p 230.00p 231.70p 1747220
29/12/2014 241.80p 245.20p 238.80p 240.10p 1618930
24/12/2014 240.20p 242.60p 239.70p 241.40p 220000
23/12/2014 235.50p 240.30p 235.50p 240.00p 1234770
22/12/2014 235.40p 237.20p 233.00p 235.70p 1073730
19/12/2014 231.30p 235.20p 230.00p 234.10p 2216950
18/12/2014 228.00p 230.60p 226.10p 230.60p 1887590
17/12/2014 222.90p 225.80p 220.70p 225.50p 1623560
16/12/2014 217.70p 224.50p 214.60p 224.00p 2685700

*Close Price adjusted for both dividends and splits