Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/03/2010 143.10p 144.80p 143.10p 144.00p 778960
16/03/2010 144.40p 144.50p 142.60p 142.60p 634600
15/03/2010 144.80p 144.80p 141.60p 142.40p 749240
12/03/2010 142.20p 144.80p 140.80p 143.80p 1012440
11/03/2010 142.10p 143.80p 140.70p 141.20p 1211780
10/03/2010 139.70p 143.70p 139.70p 142.50p 2075770
09/03/2010 138.40p 140.60p 137.80p 138.90p 852520
08/03/2010 140.90p 140.90p 137.80p 138.90p 1119110
05/03/2010 137.60p 140.30p 137.60p 139.80p 780650
04/03/2010 136.90p 139.00p 136.00p 137.50p 2805850
03/03/2010 136.60p 136.70p 134.30p 136.00p 2972760
02/03/2010 139.50p 139.50p 131.20p 135.90p 3126910
01/03/2010 131.80p 137.30p 131.80p 137.30p 2474850
26/02/2010 129.00p 129.80p 128.30p 129.80p 1294050
25/02/2010 131.50p 132.55p 128.40p 128.70p 1637850
24/02/2010 134.00p 134.50p 131.30p 132.00p 3142640
23/02/2010 132.30p 134.90p 131.90p 133.40p 3352690
22/02/2010 127.90p 132.00p 127.90p 131.20p 2427850
19/02/2010 125.80p 127.80p 125.20p 127.80p 864090
18/02/2010 125.90p 127.20p 125.20p 127.10p 1288660
17/02/2010 123.10p 126.30p 122.40p 125.50p 2825170
16/02/2010 121.90p 123.50p 121.30p 122.80p 1804810
15/02/2010 122.70p 123.10p 120.90p 121.50p 705940
12/02/2010 124.90p 125.10p 120.50p 122.00p 1756180
11/02/2010 125.30p 126.30p 124.20p 124.50p 1616550
10/02/2010 125.30p 125.90p 124.20p 124.80p 3462840
09/02/2010 126.20p 126.64p 124.90p 125.40p 2129240
08/02/2010 126.20p 127.10p 125.00p 126.10p 1154600
05/02/2010 126.10p 127.30p 123.20p 126.40p 2082290
04/02/2010 126.50p 127.20p 125.60p 125.90p 9988290
03/02/2010 127.70p 128.30p 126.50p 127.20p 879430
02/02/2010 126.50p 128.90p 125.70p 128.10p 2083680
01/02/2010 125.80p 127.70p 125.50p 127.20p 920040
29/01/2010 130.00p 130.20p 126.00p 126.60p 2115030
28/01/2010 128.30p 129.80p 128.30p 128.80p 2024970
27/01/2010 125.40p 129.00p 125.10p 127.70p 1267630
26/01/2010 126.70p 127.10p 124.70p 126.30p 1174640
25/01/2010 126.80p 128.60p 126.00p 126.60p 1715500
22/01/2010 127.90p 128.30p 126.30p 126.50p 4616740
21/01/2010 126.60p 133.80p 126.60p 127.50p 4547610
20/01/2010 126.20p 128.00p 125.25p 126.00p 1347840
19/01/2010 126.30p 127.10p 124.90p 125.50p 807740
18/01/2010 125.80p 128.30p 124.80p 125.90p 1057040
15/01/2010 122.30p 126.50p 122.30p 125.50p 2625020
14/01/2010 121.00p 122.90p 120.20p 121.40p 1128810
13/01/2010 120.80p 122.20p 120.80p 121.50p 613250
12/01/2010 123.40p 123.40p 120.50p 121.60p 1425830
11/01/2010 123.30p 124.30p 122.10p 122.90p 2414610
08/01/2010 123.50p 123.50p 121.00p 122.00p 1738000
07/01/2010 122.30p 123.20p 120.90p 122.90p 1224330
06/01/2010 122.40p 122.50p 120.30p 121.80p 521330
05/01/2010 120.40p 123.00p 120.40p 121.80p 1197720
04/01/2010 120.00p 121.80p 119.41p 121.50p 2626390
31/12/2009 119.00p 120.00p 118.60p 118.60p 310040
30/12/2009 119.90p 120.00p 118.40p 118.70p 971910
29/12/2009 119.90p 120.50p 119.00p 120.00p 1452240
24/12/2009 118.00p 119.80p 118.00p 118.70p 90220
23/12/2009 121.50p 121.70p 118.30p 119.00p 1380200
22/12/2009 116.50p 121.40p 116.10p 120.20p 1676950
21/12/2009 114.60p 116.50p 114.60p 115.80p 1864210
18/12/2009 115.30p 116.50p 114.50p 114.50p 2911530
17/12/2009 114.70p 116.00p 114.60p 114.80p 2907770
16/12/2009 114.80p 115.40p 113.10p 114.90p 1705610
15/12/2009 115.80p 117.00p 113.30p 114.50p 1816350
14/12/2009 118.30p 118.40p 116.30p 116.30p 1176950
11/12/2009 117.10p 118.00p 115.60p 116.70p 1719420
10/12/2009 115.70p 117.50p 115.62p 117.30p 2680690
09/12/2009 115.60p 115.70p 114.00p 115.50p 919510
08/12/2009 117.00p 117.40p 113.50p 115.20p 1264680
07/12/2009 116.50p 118.20p 116.50p 117.80p 1057410
04/12/2009 116.40p 117.52p 113.60p 116.70p 911140
03/12/2009 116.00p 117.40p 115.50p 116.00p 1607000
02/12/2009 114.10p 116.00p 113.40p 115.00p 2558530
01/12/2009 111.50p 114.10p 111.30p 113.30p 2859040
30/11/2009 114.20p 115.11p 110.10p 110.50p 3517750
27/11/2009 113.60p 115.30p 113.00p 115.00p 2751390
26/11/2009 117.50p 117.50p 113.40p 113.90p 3188710
25/11/2009 119.00p 119.00p 116.70p 117.50p 2135380
24/11/2009 118.30p 119.20p 117.30p 117.70p 2344640
23/11/2009 120.30p 121.40p 117.90p 118.60p 1555460
20/11/2009 121.70p 123.20p 118.30p 119.00p 5485710
19/11/2009 124.10p 124.30p 120.10p 120.90p 2436480
18/11/2009 123.90p 124.90p 123.40p 123.90p 3867950
17/11/2009 126.60p 126.73p 123.60p 123.90p 2500230
16/11/2009 124.00p 126.70p 123.70p 126.60p 1167840
13/11/2009 123.80p 125.10p 121.80p 123.30p 1123080
12/11/2009 124.90p 125.20p 122.90p 123.60p 1943780
11/11/2009 120.50p 125.40p 120.50p 124.50p 2853200
10/11/2009 120.50p 121.10p 119.70p 120.60p 997710
09/11/2009 119.60p 120.60p 118.90p 120.00p 4000280
06/11/2009 117.60p 121.50p 116.50p 120.10p 1734680
05/11/2009 116.60p 117.10p 116.00p 116.60p 997550
04/11/2009 115.70p 117.40p 115.60p 116.50p 2058660
03/11/2009 115.20p 115.80p 113.40p 114.60p 1519850
02/11/2009 114.20p 115.90p 111.70p 115.30p 3254820
30/10/2009 114.20p 114.90p 112.70p 113.70p 1332560
29/10/2009 112.20p 113.70p 111.30p 113.60p 1566370
28/10/2009 115.10p 115.10p 111.70p 112.20p 1746640
27/10/2009 116.40p 117.50p 114.80p 115.30p 1184590
26/10/2009 118.50p 119.90p 116.10p 116.60p 1355230
23/10/2009 117.70p 118.50p 116.50p 117.50p 1099850
22/10/2009 116.90p 117.20p 115.50p 115.90p 1690080
21/10/2009 118.60p 118.90p 115.60p 116.90p 1412090
20/10/2009 117.90p 119.00p 116.20p 118.00p 5131560
19/10/2009 114.60p 117.80p 114.40p 117.60p 2579860
16/10/2009 116.80p 118.00p 113.60p 113.90p 2312580
15/10/2009 117.70p 117.70p 115.30p 116.80p 2920400
14/10/2009 118.50p 118.70p 116.70p 117.30p 1437880
13/10/2009 116.40p 117.50p 116.10p 116.90p 1158630
12/10/2009 116.80p 117.90p 116.10p 116.90p 2257480
09/10/2009 116.70p 116.90p 115.00p 116.10p 2283730
08/10/2009 116.90p 118.00p 115.40p 116.70p 4067070
07/10/2009 116.10p 117.50p 114.80p 115.60p 3390380
06/10/2009 113.20p 116.60p 112.80p 116.50p 8504660
05/10/2009 111.70p 112.90p 110.30p 112.30p 3317370
02/10/2009 111.70p 112.60p 110.50p 112.10p 4911250
01/10/2009 112.60p 113.30p 112.00p 112.50p 9092440
30/09/2009 113.10p 113.40p 111.60p 113.10p 3112030
29/09/2009 112.00p 113.50p 111.60p 112.70p 2184790
28/09/2009 111.00p 112.70p 109.50p 111.60p 1813000
25/09/2009 110.00p 112.80p 109.10p 112.00p 3254030
24/09/2009 111.00p 112.80p 108.80p 110.70p 3743790
23/09/2009 110.30p 112.00p 109.60p 111.40p 6644060
22/09/2009 111.30p 111.50p 108.80p 109.80p 865430
21/09/2009 110.70p 112.00p 109.50p 110.20p 1606980

*Close Price adjusted for both dividends and splits