Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/04/2021 373.40p 373.40p 359.40p 362.40p 1131541
08/04/2021 357.00p 366.20p 357.00p 364.40p 818135
07/04/2021 362.00p 367.40p 362.00p 364.80p 837195
06/04/2021 367.80p 370.40p 364.40p 365.60p 1042429
02/04/2021 358.20p 366.20p 357.00p 364.20p 1232960
01/04/2021 358.20p 366.20p 357.00p 364.20p 1232960
31/03/2021 350.60p 361.33p 350.60p 356.60p 1203710
30/03/2021 351.20p 361.20p 351.20p 360.00p 611473
29/03/2021 369.40p 369.40p 357.40p 357.40p 824550
26/03/2021 366.60p 366.60p 358.80p 362.40p 1742271
25/03/2021 370.00p 370.00p 358.20p 361.40p 1336555
24/03/2021 353.60p 362.20p 353.60p 362.20p 963764
23/03/2021 366.20p 366.20p 355.80p 358.60p 1016736
22/03/2021 355.80p 361.00p 352.20p 358.80p 1101926
19/03/2021 365.80p 365.80p 354.80p 354.80p 3517945
18/03/2021 367.60p 372.80p 363.40p 367.20p 1461509
17/03/2021 366.40p 370.00p 365.60p 366.20p 1706992
16/03/2021 377.80p 378.60p 369.20p 371.00p 1280130
15/03/2021 378.20p 379.60p 371.80p 372.40p 1694107
12/03/2021 367.00p 375.40p 366.20p 375.20p 1038379
11/03/2021 381.40p 381.40p 372.80p 376.60p 1831086
10/03/2021 367.00p 379.00p 367.00p 370.80p 1875053
09/03/2021 371.80p 376.00p 361.40p 376.00p 1813214
08/03/2021 367.00p 369.20p 357.40p 363.60p 1574722
05/03/2021 367.20p 371.60p 364.60p 365.20p 2133075
04/03/2021 370.60p 374.80p 366.40p 367.40p 3239702
03/03/2021 368.40p 374.00p 365.00p 374.00p 2356297
02/03/2021 370.00p 375.00p 358.80p 373.00p 3270429
01/03/2021 359.80p 363.00p 355.40p 357.60p 1894546
26/02/2021 358.00p 361.80p 353.80p 356.80p 3252428
25/02/2021 352.00p 366.20p 352.00p 359.80p 2691849
24/02/2021 343.60p 356.20p 343.60p 356.20p 2307568
23/02/2021 356.40p 356.60p 348.40p 349.80p 1980337
22/02/2021 345.60p 351.20p 344.20p 349.20p 1175810
19/02/2021 344.80p 354.60p 342.40p 352.60p 1122450
18/02/2021 345.00p 350.40p 343.40p 343.40p 1161189
17/02/2021 362.00p 362.00p 348.00p 348.00p 1468188
16/02/2021 355.20p 367.40p 354.20p 355.40p 1951574
15/02/2021 341.00p 348.80p 341.00p 347.40p 1384397
12/02/2021 345.80p 347.60p 342.20p 344.20p 1580587
11/02/2021 332.60p 347.40p 332.60p 347.40p 911341
10/02/2021 344.00p 344.20p 337.40p 340.80p 894912
09/02/2021 352.80p 352.80p 339.60p 341.00p 1177163
08/02/2021 331.00p 346.20p 331.00p 344.20p 886796
05/02/2021 331.20p 338.20p 331.20p 336.20p 942914
04/02/2021 339.20p 343.20p 333.60p 336.40p 1686304
03/02/2021 336.80p 336.80p 325.40p 335.00p 3255840
02/02/2021 324.80p 331.20p 324.60p 328.40p 952748
01/02/2021 328.60p 331.40p 325.00p 328.80p 698193
29/01/2021 327.80p 330.00p 323.00p 325.60p 1181451
28/01/2021 327.80p 332.80p 321.20p 331.80p 1264223
27/01/2021 330.80p 335.40p 324.80p 329.00p 970182
26/01/2021 332.40p 341.40p 330.60p 337.20p 1150836
25/01/2021 347.20p 347.20p 329.80p 331.60p 1177245
22/01/2021 350.00p 350.00p 336.20p 338.40p 1411916
21/01/2021 350.40p 360.00p 345.07p 345.80p 1295219
20/01/2021 344.60p 344.60p 336.40p 342.40p 1283053
19/01/2021 347.60p 347.60p 334.60p 336.20p 1046205
18/01/2021 334.40p 341.20p 334.40p 340.00p 653921
15/01/2021 337.20p 346.80p 334.60p 340.00p 933057
14/01/2021 342.60p 355.10p 339.20p 347.40p 1454706
13/01/2021 330.00p 344.00p 330.00p 333.80p 2119673
12/01/2021 338.80p 343.00p 336.80p 337.60p 2126176
11/01/2021 345.60p 348.40p 341.40p 341.60p 895632
08/01/2021 352.20p 352.20p 343.40p 345.40p 1032892
07/01/2021 350.60p 351.40p 342.60p 345.40p 1244522
06/01/2021 340.00p 342.40p 332.40p 341.60p 1616551
05/01/2021 329.40p 334.20p 327.20p 331.60p 2058972
04/01/2021 321.00p 331.00p 321.00p 328.80p 1090805
31/12/2020 322.20p 322.80p 318.00p 318.00p 334102
30/12/2020 323.00p 329.40p 323.00p 325.40p 698798
29/12/2020 325.00p 335.40p 320.80p 329.00p 1619529
28/12/2020 306.60p 320.00p 306.60p 320.00p 308337
24/12/2020 306.60p 320.00p 306.60p 320.00p 308337
23/12/2020 314.80p 321.60p 312.40p 315.40p 1030821
22/12/2020 316.00p 323.40p 312.20p 321.00p 1211028
21/12/2020 309.00p 316.00p 304.80p 313.60p 1488537
18/12/2020 315.40p 321.80p 315.00p 317.80p 2211532
17/12/2020 324.40p 327.40p 313.40p 321.80p 2070666
16/12/2020 298.40p 318.20p 298.40p 317.60p 3625557
15/12/2020 301.40p 306.80p 295.80p 306.40p 2055700
14/12/2020 292.00p 301.20p 292.00p 295.80p 809954
11/12/2020 294.20p 298.00p 291.60p 296.00p 1755175
10/12/2020 291.80p 297.00p 291.80p 293.40p 1577942
09/12/2020 295.80p 295.80p 289.60p 293.40p 1099786
08/12/2020 289.40p 293.20p 289.40p 291.40p 1223034
07/12/2020 295.00p 300.80p 288.20p 289.80p 2426599
04/12/2020 301.60p 303.40p 297.20p 301.80p 1668809
03/12/2020 305.40p 305.40p 294.80p 299.40p 1451855
02/12/2020 295.40p 303.40p 295.40p 301.20p 1814021
01/12/2020 298.40p 301.80p 290.00p 300.40p 1989656
30/11/2020 305.00p 312.40p 298.40p 298.40p 4361777
27/11/2020 296.40p 302.40p 292.20p 302.40p 2901323
26/11/2020 311.80p 314.00p 304.00p 306.40p 1560513
25/11/2020 325.60p 332.60p 308.80p 312.80p 2059272
24/11/2020 320.00p 320.00p 312.60p 318.00p 1243532
23/11/2020 315.00p 315.40p 311.00p 311.40p 1442365
20/11/2020 303.00p 313.00p 303.00p 311.00p 997320
19/11/2020 307.20p 310.30p 305.20p 309.00p 1635421
18/11/2020 301.20p 312.20p 301.20p 309.80p 1499752
17/11/2020 302.40p 308.60p 302.40p 307.40p 1003199
16/11/2020 309.60p 312.00p 299.80p 307.40p 1719782
13/11/2020 301.40p 304.80p 295.86p 302.60p 1188753
12/11/2020 306.80p 310.20p 296.40p 304.40p 1778562
10/11/2020 303.80p 307.80p 297.80p 299.80p 2149426
09/11/2020 286.80p 306.60p 286.20p 305.00p 2477500
06/11/2020 296.20p 296.20p 285.20p 285.20p 1319181
05/11/2020 288.20p 291.40p 286.80p 289.20p 1530664
04/11/2020 277.20p 289.40p 277.20p 286.40p 1924756
03/11/2020 286.60p 286.60p 279.80p 284.00p 836735
02/11/2020 278.60p 281.80p 275.20p 280.20p 1073769
30/10/2020 276.00p 281.40p 276.00p 281.00p 931146
29/10/2020 286.60p 288.20p 279.20p 279.60p 1215480
28/10/2020 290.00p 292.60p 285.20p 286.60p 1242695
27/10/2020 296.40p 300.40p 291.20p 293.00p 1116830
26/10/2020 299.00p 306.00p 297.80p 298.40p 1131743
23/10/2020 299.60p 309.80p 299.60p 308.00p 1441025
22/10/2020 308.60p 316.60p 305.60p 308.00p 1231094
21/10/2020 314.00p 320.00p 314.00p 315.20p 1165538
20/10/2020 308.20p 319.80p 308.20p 318.80p 1567265
19/10/2020 317.00p 325.40p 308.60p 315.40p 1420305
16/10/2020 300.00p 309.00p 300.00p 307.40p 1689240
15/10/2020 290.20p 299.20p 290.20p 299.00p 1521820
14/10/2020 300.00p 300.00p 295.20p 296.60p 725261
13/10/2020 299.40p 300.60p 294.00p 295.00p 688606
12/10/2020 304.00p 304.00p 297.93p 299.40p 1302080
09/10/2020 294.00p 300.20p 293.60p 298.00p 1196394
08/10/2020 292.80p 296.60p 289.00p 292.20p 1024820
07/10/2020 290.00p 295.20p 289.60p 294.20p 1197741
06/10/2020 292.20p 293.83p 283.60p 290.00p 954453
05/10/2020 283.80p 289.80p 281.53p 286.00p 1064657
02/10/2020 278.80p 282.40p 277.40p 282.40p 926427
01/10/2020 282.20p 288.20p 280.40p 281.60p 1037690
30/09/2020 286.20p 286.20p 280.60p 282.20p 1366082
29/09/2020 286.80p 290.40p 282.00p 282.00p 1616501
28/09/2020 284.80p 290.80p 282.59p 286.80p 873176
25/09/2020 277.20p 283.00p 275.80p 281.00p 1752588
24/09/2020 279.00p 285.00p 276.80p 276.80p 1746373
23/09/2020 290.80p 290.80p 284.60p 285.20p 1033620
22/09/2020 293.40p 293.40p 283.60p 283.80p 1360157
21/09/2020 288.60p 290.00p 280.86p 285.00p 1491816
18/09/2020 292.20p 298.80p 290.00p 295.40p 2488426
17/09/2020 296.40p 300.40p 296.00p 298.60p 1164026
16/09/2020 296.60p 303.20p 296.60p 300.20p 1273387
15/09/2020 302.20p 302.40p 297.60p 301.60p 914730
14/09/2020 301.40p 304.00p 297.26p 298.00p 1062099
11/09/2020 296.20p 303.00p 296.20p 301.00p 963222
10/09/2020 304.60p 308.00p 299.80p 299.80p 1354608
09/09/2020 298.40p 306.60p 298.40p 305.00p 1408659
08/09/2020 305.80p 308.00p 300.20p 305.00p 1693714
07/09/2020 308.60p 310.20p 305.20p 306.60p 826224
04/09/2020 293.20p 309.60p 293.20p 304.40p 1998509
03/09/2020 292.40p 300.40p 292.40p 294.20p 1575707
02/09/2020 300.00p 305.00p 292.40p 295.60p 2128512
01/09/2020 300.00p 302.60p 294.76p 298.40p 1736022
31/08/2020 296.40p 302.00p 296.40p 299.80p 1663231
28/08/2020 296.40p 302.00p 296.40p 299.80p 1663231
27/08/2020 314.20p 314.20p 301.80p 302.00p 1811423
26/08/2020 304.20p 309.80p 303.40p 309.80p 1036771
25/08/2020 307.80p 311.20p 305.20p 306.60p 1432382
24/08/2020 307.80p 312.80p 306.60p 309.00p 1260660
21/08/2020 305.00p 316.80p 302.40p 307.80p 1196521
20/08/2020 307.80p 311.20p 302.00p 304.80p 1087395
19/08/2020 318.60p 321.40p 313.60p 317.00p 2462561
18/08/2020 318.00p 324.40p 317.80p 320.20p 892351
17/08/2020 316.80p 325.80p 316.80p 322.80p 883072
14/08/2020 321.40p 327.20p 317.40p 321.60p 977127
13/08/2020 332.20p 333.40p 326.20p 326.80p 1547235
12/08/2020 327.60p 335.60p 326.20p 334.20p 987383
11/08/2020 329.60p 332.60p 319.80p 331.00p 1321747
10/08/2020 327.40p 327.40p 317.60p 320.60p 1194756
07/08/2020 316.60p 323.20p 311.22p 318.00p 1167826
06/08/2020 323.20p 323.20p 306.80p 311.00p 1490802
05/08/2020 307.80p 319.40p 304.20p 317.20p 2554057
04/08/2020 295.00p 310.20p 293.40p 300.60p 3925475
03/08/2020 281.80p 287.00p 280.60p 285.80p 1204767
31/07/2020 285.40p 285.40p 277.80p 279.60p 1891945
30/07/2020 281.00p 285.80p 278.80p 281.40p 1250013
29/07/2020 289.00p 289.00p 278.80p 284.60p 869968
28/07/2020 281.80p 288.80p 280.20p 282.60p 665328
27/07/2020 286.20p 287.80p 281.80p 287.60p 654055
24/07/2020 279.80p 286.40p 279.80p 283.60p 890319
23/07/2020 286.80p 289.80p 284.40p 288.40p 1143548
22/07/2020 284.80p 287.03p 281.80p 285.00p 1064039
21/07/2020 276.00p 286.80p 276.00p 284.80p 2222024
20/07/2020 286.40p 286.40p 279.40p 283.40p 1198901
17/07/2020 277.00p 287.20p 277.00p 280.20p 1472555
16/07/2020 275.00p 284.80p 274.40p 283.20p 1559610
15/07/2020 280.60p 286.00p 278.80p 282.60p 2427853
14/07/2020 273.00p 277.80p 268.00p 277.40p 1681757
13/07/2020 281.00p 283.80p 278.20p 281.40p 1190036
10/07/2020 273.60p 281.60p 272.60p 277.00p 1220386
09/07/2020 286.20p 287.60p 274.00p 274.00p 2393185
08/07/2020 283.80p 290.40p 283.80p 286.20p 951808
07/07/2020 295.40p 295.60p 287.40p 290.60p 1447079
06/07/2020 295.00p 297.20p 292.26p 295.40p 913037
03/07/2020 289.00p 294.60p 288.40p 290.40p 1143586
02/07/2020 290.00p 290.80p 283.20p 289.00p 1605944
01/07/2020 276.80p 291.20p 276.80p 285.00p 2174361
30/06/2020 284.00p 284.00p 272.20p 280.00p 2132472

*Close Price adjusted for both dividends and splits