Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/08/2012 223.20p 226.75p 222.50p 223.90p 1453140
01/08/2012 219.90p 223.80p 218.40p 223.80p 1696860
31/07/2012 218.60p 222.50p 218.00p 220.60p 1322550
30/07/2012 217.50p 221.80p 217.50p 220.50p 980910
27/07/2012 218.70p 219.90p 216.50p 217.90p 1100630
26/07/2012 214.50p 218.20p 213.30p 217.40p 1035410
25/07/2012 212.50p 215.10p 212.50p 213.90p 890860
24/07/2012 213.90p 215.50p 211.90p 213.20p 1765740
23/07/2012 216.50p 219.30p 213.80p 213.90p 2729980
20/07/2012 221.50p 223.10p 219.60p 220.50p 2527660
19/07/2012 216.00p 221.40p 215.52p 221.20p 1228970
18/07/2012 214.90p 215.50p 212.50p 215.40p 760250
17/07/2012 214.20p 215.80p 212.50p 214.60p 1083410
16/07/2012 212.80p 214.48p 212.80p 213.70p 1905750
13/07/2012 212.60p 213.50p 211.40p 213.30p 1958060
12/07/2012 209.10p 214.00p 208.10p 212.50p 1454160
11/07/2012 208.00p 210.22p 206.80p 210.20p 1840460
10/07/2012 205.30p 208.50p 205.00p 208.50p 1061260
09/07/2012 204.70p 205.50p 202.80p 205.20p 1305830
06/07/2012 206.50p 206.50p 202.72p 203.80p 1189050
05/07/2012 206.50p 207.70p 205.00p 206.70p 1176480
04/07/2012 206.20p 209.40p 205.10p 207.30p 1513120
03/07/2012 200.10p 206.10p 199.60p 205.80p 1517230
02/07/2012 200.00p 200.50p 197.00p 199.80p 1313940
29/06/2012 190.80p 197.10p 190.50p 197.00p 2090290
28/06/2012 188.50p 188.97p 186.50p 187.60p 2416590
27/06/2012 186.30p 188.00p 184.70p 187.70p 1456300
26/06/2012 186.20p 186.70p 183.70p 186.20p 1894350
25/06/2012 185.90p 187.30p 184.80p 185.90p 1656270
22/06/2012 188.30p 188.30p 184.80p 186.00p 1300600
21/06/2012 192.10p 193.50p 189.15p 189.20p 1810660
20/06/2012 191.00p 193.30p 187.90p 192.80p 1399940
19/06/2012 190.30p 192.10p 188.00p 189.90p 1974450
18/06/2012 191.30p 191.30p 187.50p 189.80p 2099550
15/06/2012 194.60p 195.50p 188.89p 189.00p 5072820
14/06/2012 195.60p 196.10p 192.10p 194.10p 1368680
13/06/2012 201.30p 202.40p 194.50p 195.20p 2126930
12/06/2012 200.60p 202.10p 198.40p 201.10p 1132790
11/06/2012 204.90p 204.90p 200.70p 201.40p 1316060
08/06/2012 201.10p 201.50p 198.60p 200.00p 1375400
07/06/2012 199.20p 203.60p 197.80p 202.90p 1534240
06/06/2012 199.40p 201.30p 195.20p 198.60p 3500510
01/06/2012 201.70p 202.40p 195.20p 195.90p 1993750
31/05/2012 202.30p 204.80p 200.10p 203.00p 2331540
30/05/2012 204.50p 205.00p 201.60p 202.20p 655280
29/05/2012 201.80p 206.50p 201.80p 205.90p 1320330
28/05/2012 198.30p 202.00p 198.30p 201.70p 776370
25/05/2012 199.30p 200.70p 194.80p 197.40p 2247810
24/05/2012 198.90p 200.30p 195.80p 198.90p 1272540
23/05/2012 199.00p 199.90p 196.20p 197.00p 2158060
22/05/2012 201.30p 202.20p 197.39p 200.60p 2747430
21/05/2012 198.60p 200.30p 197.72p 199.50p 1809980
18/05/2012 200.00p 200.60p 198.20p 198.30p 4256750
17/05/2012 202.10p 202.60p 200.30p 201.40p 2662970
16/05/2012 202.20p 202.80p 199.50p 201.40p 2440600
15/05/2012 207.30p 207.30p 201.40p 203.00p 2921400
14/05/2012 209.20p 209.40p 203.60p 205.70p 1823220
11/05/2012 208.70p 209.40p 206.40p 208.00p 2150360
10/05/2012 210.70p 211.50p 205.70p 208.50p 3694880
09/05/2012 214.50p 215.90p 206.60p 208.80p 4498150
08/05/2012 218.70p 221.10p 211.10p 211.90p 3162840
04/05/2012 225.60p 225.90p 214.40p 216.40p 3187260
03/05/2012 224.40p 227.40p 224.40p 226.00p 1479290
02/05/2012 226.20p 226.90p 222.90p 225.80p 2180040
01/05/2012 219.90p 226.00p 219.90p 224.70p 668270
30/04/2012 222.20p 223.30p 218.60p 220.70p 1184130
27/04/2012 219.60p 222.20p 218.80p 222.20p 1213250
26/04/2012 215.50p 221.30p 215.10p 221.30p 2101270
25/04/2012 215.30p 218.90p 213.90p 215.50p 2675610
24/04/2012 213.00p 215.50p 213.00p 214.40p 2118320
23/04/2012 219.90p 221.20p 211.70p 213.90p 2158360
20/04/2012 220.60p 223.70p 218.70p 222.00p 3338340
19/04/2012 215.90p 223.70p 215.90p 221.90p 3086840
18/04/2012 211.50p 216.30p 211.10p 216.30p 2175940
17/04/2012 206.20p 212.30p 205.57p 211.80p 1482610
16/04/2012 202.90p 207.60p 201.71p 207.10p 1989280
13/04/2012 206.10p 206.10p 203.10p 203.50p 1614690
12/04/2012 203.40p 207.50p 202.70p 205.80p 2141070
11/04/2012 198.00p 202.80p 197.90p 202.60p 2134150
10/04/2012 201.70p 203.40p 200.42p 200.70p 1584870
05/04/2012 205.70p 207.00p 202.00p 204.00p 1725590
04/04/2012 206.40p 207.80p 202.30p 205.20p 3976460
03/04/2012 206.10p 207.20p 204.30p 207.10p 2201560
02/04/2012 204.50p 206.70p 202.80p 206.40p 3646650
30/03/2012 196.50p 205.50p 196.39p 204.90p 3444480
29/03/2012 196.60p 198.70p 193.80p 195.50p 1481030
28/03/2012 200.60p 203.00p 196.40p 197.50p 2146790
27/03/2012 203.30p 203.90p 200.80p 201.50p 1250860
26/03/2012 198.00p 203.20p 197.70p 203.00p 1710520
23/03/2012 196.10p 197.90p 195.00p 197.40p 1199510
22/03/2012 198.00p 199.20p 195.70p 196.00p 2556310
21/03/2012 198.30p 199.70p 196.64p 198.70p 1786410
20/03/2012 198.40p 198.40p 193.40p 198.30p 2046320
19/03/2012 198.60p 200.40p 196.30p 198.30p 1837190
16/03/2012 200.00p 201.10p 197.70p 198.50p 2959710
15/03/2012 201.00p 202.70p 198.30p 199.80p 1747390
14/03/2012 203.90p 204.60p 200.60p 201.90p 2390660
13/03/2012 206.60p 207.20p 205.00p 205.90p 2280380
12/03/2012 203.10p 205.90p 203.10p 205.90p 1010530
09/03/2012 205.40p 205.40p 202.40p 204.00p 902230
08/03/2012 201.00p 204.60p 199.50p 204.60p 1429670
07/03/2012 196.80p 201.40p 195.40p 199.80p 1823730
06/03/2012 204.50p 204.70p 194.20p 196.20p 2960710
05/03/2012 205.20p 206.40p 203.79p 204.90p 3446710
02/03/2012 206.30p 208.49p 204.30p 205.40p 1786370
01/03/2012 207.90p 208.10p 204.70p 207.00p 2498590
29/02/2012 203.50p 209.40p 203.50p 207.10p 1490690
28/02/2012 202.60p 208.10p 202.60p 205.80p 1722810
27/02/2012 207.60p 208.20p 204.50p 207.20p 1272880
24/02/2012 209.60p 211.64p 208.40p 209.10p 1110650
23/02/2012 208.70p 210.90p 208.40p 209.90p 1204370
22/02/2012 202.30p 209.10p 200.40p 207.90p 1730860
21/02/2012 204.00p 204.10p 201.20p 201.90p 1656570
20/02/2012 200.00p 203.82p 199.54p 203.80p 1332210
17/02/2012 197.80p 199.52p 196.70p 199.50p 1494390
16/02/2012 196.10p 198.20p 194.10p 197.50p 1375980
15/02/2012 192.50p 196.92p 191.00p 196.90p 1578830
14/02/2012 192.60p 195.00p 189.40p 190.20p 2038280
13/02/2012 196.10p 200.90p 196.10p 197.40p 1572790
10/02/2012 188.80p 195.90p 188.80p 195.10p 1935950
09/02/2012 190.10p 191.60p 188.70p 188.80p 1405540
08/02/2012 191.80p 192.80p 188.20p 190.10p 891150
07/02/2012 195.00p 196.50p 191.40p 191.50p 947050
06/02/2012 192.50p 195.60p 192.20p 194.30p 848550
03/02/2012 192.40p 194.40p 190.20p 194.40p 1570880
02/02/2012 193.50p 195.20p 191.80p 191.90p 1162330
01/02/2012 190.80p 194.90p 190.20p 193.50p 1346450
31/01/2012 188.00p 191.40p 187.35p 190.10p 904040
30/01/2012 190.00p 191.20p 186.30p 186.30p 1252000
27/01/2012 191.10p 192.80p 189.60p 190.40p 821150
26/01/2012 188.80p 191.60p 188.40p 191.10p 1228390
25/01/2012 190.40p 191.30p 186.50p 188.00p 1073990
24/01/2012 186.70p 188.60p 185.40p 188.60p 1574290
23/01/2012 187.50p 189.80p 181.90p 188.30p 1548360
20/01/2012 194.30p 197.10p 190.40p 190.80p 1564080
19/01/2012 195.00p 196.00p 193.10p 194.50p 1086500
18/01/2012 194.70p 195.20p 191.10p 193.50p 2551800
17/01/2012 193.20p 195.93p 191.90p 195.90p 1301170
16/01/2012 188.00p 192.10p 187.50p 191.30p 1027990
13/01/2012 190.10p 191.10p 187.10p 188.20p 1678200
12/01/2012 190.90p 192.53p 188.00p 188.80p 1606340
11/01/2012 196.50p 197.66p 189.40p 190.30p 1334240
10/01/2012 195.00p 198.60p 193.40p 197.10p 1394920
09/01/2012 192.70p 194.90p 190.20p 194.20p 1623260
06/01/2012 184.80p 191.82p 183.30p 191.80p 2313660
05/01/2012 195.30p 195.30p 184.60p 185.40p 3061050
04/01/2012 197.60p 199.10p 194.20p 194.60p 1956790
03/01/2012 197.50p 197.92p 193.80p 197.90p 1683110
30/12/2011 193.90p 193.90p 192.40p 193.00p 350880
29/12/2011 191.90p 193.70p 190.20p 193.60p 1313000
28/12/2011 187.60p 192.60p 186.20p 191.50p 1006560
23/12/2011 186.40p 187.50p 185.90p 186.40p 249080
22/12/2011 184.50p 186.80p 184.50p 185.70p 1406660
21/12/2011 182.10p 184.80p 181.10p 183.70p 1649960
20/12/2011 180.30p 181.50p 174.77p 181.00p 1736530
19/12/2011 178.90p 181.20p 178.90p 179.80p 1493850
16/12/2011 179.00p 181.60p 178.70p 180.40p 2488130
15/12/2011 176.10p 179.30p 174.10p 178.70p 1507200
14/12/2011 178.60p 179.50p 174.00p 175.50p 1532280
13/12/2011 177.40p 179.90p 176.80p 179.30p 1667990
12/12/2011 181.00p 181.20p 178.00p 178.00p 1593490
09/12/2011 179.70p 182.10p 179.10p 180.90p 1277590
08/12/2011 182.30p 183.80p 179.80p 180.70p 1566200
07/12/2011 183.20p 184.60p 179.50p 180.30p 1514250
06/12/2011 183.10p 183.10p 180.90p 181.90p 1342570
05/12/2011 183.90p 186.30p 181.90p 182.50p 2336410
02/12/2011 180.70p 183.90p 179.50p 183.90p 2902020
01/12/2011 181.60p 181.60p 178.90p 179.60p 2080220
30/11/2011 173.30p 181.50p 173.10p 180.80p 3228780
29/11/2011 167.90p 175.60p 166.10p 175.30p 2095890
28/11/2011 165.90p 170.70p 165.90p 167.60p 2366490
25/11/2011 164.00p 166.40p 162.40p 165.00p 927540
24/11/2011 162.00p 165.60p 158.61p 164.70p 1122320
23/11/2011 163.60p 165.40p 162.10p 162.90p 1530570
22/11/2011 164.00p 166.20p 162.35p 165.50p 2682360
21/11/2011 161.40p 163.80p 160.10p 163.00p 2812380
18/11/2011 168.50p 168.50p 162.00p 163.20p 1610100
17/11/2011 168.30p 168.30p 164.36p 166.90p 1726250
16/11/2011 169.80p 171.10p 166.60p 168.00p 2396170
15/11/2011 171.00p 172.10p 169.30p 170.80p 1429550
14/11/2011 173.60p 174.04p 170.20p 171.80p 1938570
11/11/2011 172.50p 173.40p 170.10p 172.00p 2480300
10/11/2011 170.40p 172.60p 168.60p 169.20p 1565320
09/11/2011 173.80p 174.90p 171.40p 171.80p 3088620
08/11/2011 173.00p 174.50p 171.50p 174.10p 1656950
07/11/2011 170.90p 173.40p 170.30p 172.20p 3164990
04/11/2011 173.60p 173.60p 170.50p 172.70p 926500
03/11/2011 166.70p 173.20p 166.20p 172.00p 2233280
02/11/2011 169.30p 171.90p 166.90p 168.40p 2355130
01/11/2011 167.20p 168.20p 163.50p 167.70p 2506730
31/10/2011 171.90p 173.50p 168.40p 168.40p 1653360
28/10/2011 172.90p 173.60p 171.00p 172.70p 1464170
27/10/2011 170.80p 174.30p 169.90p 171.60p 1419240
26/10/2011 167.10p 169.70p 164.70p 166.90p 1555990
25/10/2011 164.70p 167.40p 164.10p 166.50p 1856920
24/10/2011 160.30p 166.00p 158.60p 166.00p 2447150
21/10/2011 155.60p 160.60p 154.80p 159.70p 1968180
20/10/2011 155.70p 156.20p 153.00p 155.10p 1688260
19/10/2011 155.60p 158.90p 151.20p 157.30p 15002190
18/10/2011 155.90p 157.70p 154.30p 155.00p 1275960

*Close Price adjusted for both dividends and splits