Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/08/2023 302.00p 302.00p 294.40p 295.00p 739770
08/08/2023 295.80p 305.60p 294.00p 297.60p 2598930
07/08/2023 290.00p 297.80p 287.40p 295.80p 1159068
04/08/2023 294.40p 300.80p 292.80p 296.60p 1090831
03/08/2023 297.00p 303.00p 297.00p 299.80p 651306
02/08/2023 309.40p 309.40p 301.40p 304.40p 886493
01/08/2023 305.80p 312.00p 305.80p 310.00p 750451
31/07/2023 314.20p 314.20p 306.20p 308.40p 654454
28/07/2023 305.80p 309.96p 305.20p 307.80p 593263
27/07/2023 308.80p 312.80p 306.83p 309.40p 1000842
26/07/2023 308.60p 309.40p 305.80p 308.60p 1245416
25/07/2023 305.60p 314.00p 305.40p 313.60p 2003585
24/07/2023 305.80p 311.40p 305.80p 307.20p 1110113
21/07/2023 317.80p 317.80p 307.00p 309.80p 1384020
20/07/2023 308.60p 314.80p 306.97p 312.00p 1134668
19/07/2023 313.60p 313.80p 309.40p 310.80p 939721
18/07/2023 302.20p 307.60p 301.01p 306.40p 2672084
17/07/2023 301.00p 307.40p 294.75p 302.60p 1126475
14/07/2023 305.00p 310.60p 305.00p 307.40p 672099
13/07/2023 317.00p 317.00p 309.80p 309.80p 1255896
12/07/2023 303.40p 314.80p 303.00p 314.20p 1514210
11/07/2023 302.80p 306.60p 302.60p 305.40p 700517
10/07/2023 306.80p 306.80p 299.20p 303.60p 499751
07/07/2023 302.00p 302.20p 294.40p 302.00p 1803363
06/07/2023 291.80p 296.80p 291.40p 292.00p 627041
05/07/2023 294.00p 302.60p 294.00p 298.40p 718941
04/07/2023 306.00p 306.00p 298.00p 302.20p 4764816
03/07/2023 304.00p 306.80p 302.60p 302.60p 1484397
30/06/2023 301.20p 305.60p 299.40p 304.80p 3119823
29/06/2023 310.00p 310.00p 299.00p 299.00p 2165220
28/06/2023 302.60p 305.20p 299.40p 302.40p 2063717
27/06/2023 304.80p 306.60p 297.60p 297.60p 3315191
26/06/2023 307.60p 307.60p 300.80p 302.60p 3104112
23/06/2023 305.80p 315.20p 303.60p 304.00p 972471
22/06/2023 309.00p 312.00p 304.20p 306.60p 1091163
21/06/2023 322.60p 322.60p 311.00p 313.20p 916090
20/06/2023 316.60p 317.80p 312.00p 315.40p 1030123
19/06/2023 317.80p 324.40p 317.20p 317.20p 2177158
16/06/2023 328.20p 328.20p 324.20p 325.00p 3164982
15/06/2023 335.20p 335.20p 325.00p 328.00p 1274820
14/06/2023 336.00p 339.40p 333.20p 334.80p 2067346
13/06/2023 326.00p 339.80p 326.00p 339.00p 1140425
12/06/2023 331.20p 334.60p 329.20p 334.00p 869939
09/06/2023 324.20p 329.80p 324.20p 328.40p 449228
08/06/2023 338.20p 338.20p 328.00p 331.20p 1229778
07/06/2023 339.80p 339.80p 328.40p 330.80p 1229658
06/06/2023 327.20p 333.20p 320.40p 332.00p 972384
05/06/2023 332.40p 335.40p 330.20p 330.80p 2005308
02/06/2023 325.20p 332.00p 324.60p 332.00p 1325075
01/06/2023 326.20p 326.20p 321.40p 324.60p 884242
31/05/2023 316.40p 321.00p 312.20p 321.00p 8878333
30/05/2023 320.00p 324.80p 314.55p 319.20p 1624278
26/05/2023 316.40p 327.20p 316.40p 325.60p 1172040
25/05/2023 318.00p 326.00p 318.00p 322.40p 1280322
24/05/2023 328.60p 329.60p 321.60p 326.40p 852872
23/05/2023 333.40p 337.60p 331.40p 331.60p 601797
22/05/2023 342.60p 342.60p 332.80p 337.20p 1337937
19/05/2023 339.00p 344.80p 337.37p 342.20p 1372760
18/05/2023 332.80p 339.00p 332.40p 338.60p 1244341
17/05/2023 327.80p 331.40p 326.80p 330.20p 1370666
16/05/2023 327.60p 329.80p 325.60p 328.60p 895666
15/05/2023 330.20p 330.60p 325.60p 328.00p 860713
12/05/2023 326.40p 329.00p 325.78p 328.40p 790726
11/05/2023 328.00p 329.80p 326.00p 327.00p 763155
10/05/2023 328.00p 329.20p 325.37p 327.80p 908063
09/05/2023 330.00p 330.60p 326.00p 328.40p 1382715
05/05/2023 329.40p 329.40p 322.20p 328.40p 1283247
04/05/2023 327.80p 328.20p 323.20p 326.40p 1312944
03/05/2023 325.00p 329.60p 325.00p 325.00p 2091239
02/05/2023 330.00p 331.00p 325.00p 325.00p 1419660
28/04/2023 317.60p 330.00p 317.60p 327.00p 2169299
27/04/2023 307.20p 318.00p 307.20p 315.80p 1025251
26/04/2023 314.20p 315.23p 311.20p 314.80p 868939
25/04/2023 310.60p 318.60p 310.60p 317.20p 876737
24/04/2023 310.60p 320.20p 310.60p 318.60p 955314
21/04/2023 313.00p 321.40p 313.00p 318.00p 1967948
20/04/2023 312.40p 322.20p 312.40p 318.80p 1456981
19/04/2023 316.40p 321.40p 316.40p 319.40p 834971
18/04/2023 324.00p 327.80p 322.00p 322.00p 851056
17/04/2023 321.60p 326.20p 318.43p 324.00p 3124065
14/04/2023 321.40p 321.40p 312.95p 318.00p 844627
13/04/2023 310.20p 317.80p 310.20p 312.80p 2595576
12/04/2023 306.20p 320.00p 306.20p 316.60p 1605770
11/04/2023 300.60p 312.40p 300.60p 311.60p 1722708
06/04/2023 301.20p 307.60p 301.20p 307.60p 1447398
05/04/2023 311.00p 311.00p 300.60p 303.80p 962450
04/04/2023 319.00p 319.40p 312.00p 313.40p 809332
03/04/2023 315.00p 315.80p 308.40p 315.60p 2054218
31/03/2023 308.20p 317.60p 308.20p 314.80p 1460764
30/03/2023 314.60p 316.40p 311.00p 316.20p 995248
29/03/2023 304.00p 308.80p 303.80p 308.80p 1458862
28/03/2023 311.40p 311.80p 302.80p 305.40p 2139714
27/03/2023 312.00p 312.00p 306.40p 308.20p 746688
24/03/2023 312.40p 319.60p 306.60p 306.80p 2001098
23/03/2023 316.60p 316.60p 308.90p 313.80p 792244
22/03/2023 304.00p 311.00p 304.00p 311.00p 1294433
21/03/2023 308.40p 308.40p 304.00p 307.00p 627329
20/03/2023 295.60p 305.00p 293.60p 301.60p 963109
17/03/2023 302.80p 308.40p 298.20p 300.40p 4478211
16/03/2023 303.60p 306.60p 298.80p 304.80p 2458286
15/03/2023 309.40p 309.40p 297.80p 298.20p 2140789
14/03/2023 297.20p 310.40p 297.20p 309.40p 1600637
13/03/2023 304.60p 312.60p 297.00p 298.40p 5051371
10/03/2023 312.80p 314.20p 310.00p 312.60p 4515289
09/03/2023 318.00p 318.43p 314.00p 316.40p 1105374
08/03/2023 318.60p 322.40p 318.23p 319.20p 1277433
07/03/2023 317.20p 326.00p 317.20p 321.20p 941438
06/03/2023 328.00p 328.00p 324.40p 325.00p 985960
03/03/2023 330.00p 331.20p 326.17p 326.60p 1882893
02/03/2023 322.40p 329.40p 322.40p 327.60p 4489849
01/03/2023 325.40p 326.80p 320.80p 325.40p 2399099
28/02/2023 337.00p 337.00p 320.20p 324.00p 5506466
27/02/2023 327.60p 332.20p 327.60p 330.00p 3940709
24/02/2023 331.20p 331.60p 324.40p 327.00p 5088866
23/02/2023 331.60p 331.60p 324.60p 327.60p 2679197
22/02/2023 323.60p 324.80p 321.40p 323.60p 2514908
21/02/2023 330.00p 331.20p 323.20p 323.20p 5810053
20/02/2023 340.40p 340.40p 329.80p 329.80p 1645842
17/02/2023 327.20p 335.00p 327.20p 332.20p 719718
16/02/2023 337.60p 337.60p 331.20p 334.80p 720549
15/02/2023 336.40p 336.40p 326.80p 334.60p 3259023
14/02/2023 324.00p 330.60p 324.00p 327.20p 2104529
13/02/2023 325.20p 330.40p 324.45p 327.80p 1954294
10/02/2023 329.00p 330.40p 321.40p 325.60p 1037632
09/02/2023 335.80p 335.80p 329.00p 329.80p 664544
08/02/2023 326.20p 334.60p 326.14p 327.40p 1048667
07/02/2023 325.80p 335.00p 325.80p 327.40p 1797935
06/02/2023 338.60p 338.60p 331.40p 334.00p 936284
03/02/2023 340.40p 340.40p 329.40p 336.40p 1011267
02/02/2023 329.60p 334.00p 322.20p 334.00p 2009948
01/02/2023 317.00p 326.40p 316.88p 322.00p 2291235
31/01/2023 321.00p 321.20p 315.00p 318.00p 1585530
30/01/2023 322.80p 322.80p 317.20p 321.80p 2288998
27/01/2023 328.60p 328.60p 318.80p 321.80p 1645514
26/01/2023 315.40p 323.80p 315.40p 321.40p 1008839
25/01/2023 321.00p 329.40p 321.00p 321.20p 917871
24/01/2023 321.40p 329.80p 321.40p 328.00p 682330
23/01/2023 318.80p 327.80p 318.80p 327.60p 2502397
20/01/2023 323.80p 326.20p 321.80p 325.20p 759904
19/01/2023 333.40p 333.40p 324.00p 324.20p 500461
18/01/2023 330.20p 334.20p 328.78p 331.60p 833209
17/01/2023 336.40p 336.40p 326.60p 329.60p 845370
16/01/2023 331.40p 334.00p 322.96p 332.60p 1878088
13/01/2023 325.00p 335.60p 325.00p 333.80p 1923331
12/01/2023 336.80p 336.80p 325.00p 331.40p 1697244
11/01/2023 327.20p 333.00p 326.20p 328.60p 1789683
10/01/2023 327.60p 329.00p 324.80p 326.40p 3447073
09/01/2023 336.60p 336.60p 329.40p 331.40p 865081
06/01/2023 324.40p 330.00p 322.60p 330.00p 780223
05/01/2023 316.00p 326.40p 316.00p 324.40p 1508737
04/01/2023 314.80p 318.80p 310.80p 318.00p 1313357
03/01/2023 308.60p 315.80p 306.00p 312.80p 1049973
30/12/2022 310.20p 311.40p 306.60p 306.60p 418764
29/12/2022 311.20p 312.40p 307.80p 311.80p 1610108
28/12/2022 315.00p 315.80p 312.00p 313.00p 795477
23/12/2022 311.00p 315.66p 309.31p 310.80p 425690
22/12/2022 314.60p 316.80p 309.80p 311.40p 784668
21/12/2022 312.00p 315.00p 309.52p 314.00p 976621
20/12/2022 307.00p 311.20p 306.00p 309.20p 673513
19/12/2022 315.00p 315.00p 308.80p 311.00p 549051
16/12/2022 311.20p 313.00p 306.40p 307.20p 5857290
15/12/2022 307.40p 319.80p 307.40p 311.40p 1327886
14/12/2022 311.60p 315.60p 310.60p 314.00p 905160
13/12/2022 309.20p 316.40p 304.20p 313.20p 1948366
12/12/2022 307.60p 307.60p 305.60p 306.60p 705704
09/12/2022 300.60p 308.00p 300.60p 307.60p 895511
08/12/2022 307.20p 307.20p 304.17p 305.20p 1145284
07/12/2022 303.00p 308.00p 303.00p 305.00p 1309738
06/12/2022 308.20p 310.80p 304.20p 306.00p 1383415
05/12/2022 310.60p 312.00p 308.80p 310.00p 1344643
02/12/2022 309.00p 314.60p 305.60p 310.80p 1581830
01/12/2022 302.00p 309.80p 302.00p 309.80p 2330589
30/11/2022 293.60p 300.20p 293.40p 299.00p 2845493
29/11/2022 299.40p 301.00p 291.80p 292.40p 1289014
28/11/2022 294.40p 298.80p 290.20p 290.20p 782654
25/11/2022 291.40p 297.60p 291.40p 295.00p 1064686
24/11/2022 300.00p 300.60p 293.00p 295.80p 1238580
23/11/2022 292.00p 300.80p 287.95p 298.20p 1935489
22/11/2022 283.00p 285.60p 278.80p 285.60p 1176205
21/11/2022 279.80p 283.80p 276.40p 280.60p 1854134
18/11/2022 282.80p 282.80p 278.00p 282.20p 2532917
17/11/2022 280.20p 284.00p 277.00p 279.40p 829811
16/11/2022 283.00p 286.00p 280.00p 281.20p 1167347
15/11/2022 289.00p 289.80p 284.80p 285.20p 1164250
14/11/2022 294.80p 294.80p 281.20p 289.00p 904653
11/11/2022 295.60p 299.60p 289.80p 289.80p 2008756
10/11/2022 282.80p 296.20p 277.40p 294.40p 1444253
09/11/2022 278.60p 285.00p 278.60p 280.00p 1031319
08/11/2022 285.40p 285.40p 275.20p 283.40p 1873521
07/11/2022 278.00p 282.80p 273.64p 278.20p 2531121
04/11/2022 269.60p 275.60p 266.00p 275.20p 1335659
03/11/2022 258.80p 264.20p 258.00p 263.40p 2168103
02/11/2022 260.40p 267.60p 260.40p 265.00p 2519058
01/11/2022 262.20p 264.40p 259.40p 260.40p 1158313
31/10/2022 268.40p 268.40p 256.20p 256.20p 1152023
28/10/2022 261.00p 264.60p 260.40p 263.20p 840678
27/10/2022 265.80p 267.80p 259.60p 265.20p 1012598
26/10/2022 255.00p 268.00p 255.00p 268.00p 1759342
25/10/2022 261.40p 262.40p 254.00p 261.00p 4003106
24/10/2022 252.60p 258.20p 249.00p 255.00p 1222083

*Close Price adjusted for both dividends and splits