Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/01/2017 266.00p 268.60p 263.80p 265.60p 1596586
13/01/2017 264.00p 266.40p 262.90p 266.00p 12353363
12/01/2017 267.50p 267.90p 263.90p 264.20p 1718521
11/01/2017 264.90p 269.40p 263.30p 267.40p 2154515
10/01/2017 261.00p 265.60p 260.50p 264.50p 2096980
09/01/2017 262.70p 264.57p 258.20p 261.30p 2071548
06/01/2017 256.00p 260.80p 253.90p 259.80p 3366830
05/01/2017 249.80p 250.80p 248.20p 249.70p 1456478
04/01/2017 248.00p 250.30p 246.60p 249.00p 1727569
03/01/2017 243.40p 248.60p 242.92p 247.00p 2431356
30/12/2016 242.00p 242.30p 240.30p 241.20p 1074701
29/12/2016 245.30p 247.30p 241.60p 242.60p 1278212
28/12/2016 241.20p 247.50p 240.90p 247.50p 1591263
23/12/2016 243.40p 245.30p 241.20p 242.50p 491543
22/12/2016 243.80p 243.80p 241.30p 242.90p 1492759
21/12/2016 240.30p 245.90p 240.30p 243.40p 1543618
20/12/2016 243.90p 247.80p 241.70p 242.60p 1972603
19/12/2016 246.00p 246.90p 243.30p 245.90p 1603585
16/12/2016 248.70p 250.80p 245.30p 246.20p 3145594
15/12/2016 248.30p 250.10p 246.40p 249.30p 3161075
14/12/2016 245.60p 250.00p 243.70p 249.10p 2726164
13/12/2016 250.00p 250.10p 244.00p 246.60p 2727257
12/12/2016 249.10p 253.94p 247.40p 250.90p 3261201
09/12/2016 240.20p 248.10p 240.00p 247.50p 2043360
08/12/2016 247.10p 247.60p 242.50p 244.80p 3449594
07/12/2016 244.20p 246.00p 240.10p 244.30p 3568420
06/12/2016 245.10p 245.60p 241.50p 243.30p 2281013
05/12/2016 242.30p 249.80p 239.00p 245.60p 3258445
02/12/2016 239.40p 240.70p 236.10p 238.80p 3237505
01/12/2016 234.00p 242.60p 233.60p 239.10p 5540924
30/11/2016 231.20p 238.05p 228.10p 234.50p 6420378
29/11/2016 234.40p 236.60p 229.90p 230.90p 2960066
28/11/2016 236.60p 238.30p 233.70p 234.10p 3225671
25/11/2016 240.00p 246.60p 238.00p 238.00p 3902989
24/11/2016 232.60p 241.60p 231.80p 239.30p 3604536
23/11/2016 232.20p 237.00p 229.50p 236.60p 5492628
22/11/2016 207.00p 230.40p 206.20p 226.60p 7023607
21/11/2016 203.80p 204.50p 199.20p 200.40p 4247485
18/11/2016 205.10p 206.00p 201.30p 202.30p 4342428
17/11/2016 201.50p 204.50p 199.70p 203.50p 1793191
16/11/2016 201.30p 202.20p 198.50p 200.10p 1620632
15/11/2016 199.80p 204.00p 197.70p 200.40p 5722211
14/11/2016 204.80p 205.40p 201.10p 202.60p 2423948
11/11/2016 211.30p 215.40p 200.80p 201.80p 8744583
10/11/2016 201.10p 213.90p 201.10p 210.00p 7824597
09/11/2016 192.30p 206.20p 190.90p 204.80p 7559831
08/11/2016 194.50p 197.60p 193.70p 196.90p 2954310
07/11/2016 195.70p 199.00p 194.20p 195.20p 3024977
04/11/2016 197.00p 198.00p 191.70p 194.60p 2478576
03/11/2016 198.00p 200.60p 197.70p 197.90p 7693401
02/11/2016 196.60p 198.50p 196.40p 198.00p 3740132
01/11/2016 203.80p 204.10p 197.10p 198.40p 5261764
31/10/2016 200.60p 205.10p 200.60p 204.00p 3663358
28/10/2016 203.20p 205.60p 201.70p 204.80p 4093314
27/10/2016 205.00p 206.40p 202.40p 204.50p 2771110
26/10/2016 208.40p 209.00p 205.00p 206.60p 2427111
25/10/2016 214.00p 214.90p 208.90p 209.40p 2419561
24/10/2016 217.60p 220.20p 214.00p 214.20p 2235275
21/10/2016 219.30p 219.80p 216.70p 216.80p 3520443
20/10/2016 222.90p 223.00p 218.70p 219.40p 5767039
19/10/2016 224.50p 225.20p 221.79p 223.70p 13419393
18/10/2016 220.50p 227.60p 218.30p 225.00p 6014424
17/10/2016 221.20p 222.34p 219.70p 220.30p 4085198
14/10/2016 217.30p 221.60p 216.53p 221.20p 3214717
13/10/2016 213.90p 218.00p 212.30p 216.70p 11592637
12/10/2016 214.20p 215.80p 212.60p 214.00p 1900150
11/10/2016 214.60p 216.00p 212.60p 214.00p 2133714
10/10/2016 218.70p 218.70p 211.40p 213.70p 1929091
07/10/2016 212.50p 217.00p 211.20p 214.90p 5706444
06/10/2016 216.70p 218.60p 212.50p 213.00p 3752402
05/10/2016 215.80p 217.70p 213.70p 215.60p 2677734
04/10/2016 215.00p 220.00p 214.80p 218.00p 3595370
03/10/2016 212.00p 214.60p 211.00p 214.50p 4383314
30/09/2016 210.90p 212.00p 209.10p 211.20p 5307563
29/09/2016 214.10p 217.55p 211.90p 212.60p 2039473
28/09/2016 212.60p 213.60p 210.60p 211.60p 1890865
27/09/2016 213.80p 215.90p 210.70p 212.60p 2562932
26/09/2016 218.90p 218.90p 214.50p 216.40p 4112768
23/09/2016 219.80p 220.40p 218.70p 219.00p 1469541
22/09/2016 218.70p 221.00p 217.60p 219.30p 1336057
21/09/2016 220.40p 220.40p 217.50p 218.10p 1731124
20/09/2016 218.00p 222.90p 215.00p 218.30p 4081620
19/09/2016 213.50p 215.50p 212.50p 215.30p 1850541
16/09/2016 211.70p 214.30p 210.10p 211.40p 2626919
15/09/2016 209.80p 211.70p 207.10p 211.40p 1842206
14/09/2016 208.90p 210.30p 207.40p 209.30p 1901005
13/09/2016 206.60p 209.76p 203.80p 207.50p 1833986
12/09/2016 208.00p 208.20p 206.20p 206.90p 1517428
09/09/2016 213.80p 214.70p 210.10p 210.90p 1744740
08/09/2016 210.90p 219.80p 210.60p 215.60p 2855622
07/09/2016 205.50p 209.40p 203.20p 208.40p 1665328
06/09/2016 207.10p 208.40p 204.80p 205.70p 1677908
05/09/2016 207.20p 208.10p 205.60p 206.80p 1142160
02/09/2016 203.10p 208.60p 200.60p 207.00p 1862847
01/09/2016 202.60p 205.60p 200.20p 201.50p 1690797
31/08/2016 201.30p 202.20p 199.80p 200.90p 3355865
30/08/2016 204.80p 206.70p 202.20p 202.20p 1526370
26/08/2016 202.50p 205.90p 200.70p 204.80p 1197297
25/08/2016 204.10p 204.90p 201.30p 202.00p 2154003
24/08/2016 203.80p 209.88p 203.80p 206.90p 2059580
23/08/2016 205.40p 207.00p 204.40p 205.20p 1179939
22/08/2016 206.20p 207.10p 203.80p 205.20p 1992748
19/08/2016 206.00p 210.60p 205.70p 208.50p 2339320
18/08/2016 200.10p 206.50p 200.10p 205.40p 2954211
17/08/2016 201.10p 201.10p 198.90p 199.50p 3220602
16/08/2016 200.30p 202.70p 197.60p 200.50p 3466101
15/08/2016 205.30p 206.20p 203.50p 205.10p 1350168
12/08/2016 206.70p 206.90p 204.80p 205.20p 2294490
11/08/2016 206.30p 207.30p 203.20p 206.30p 1860355
10/08/2016 204.70p 206.70p 203.10p 205.40p 1806780
09/08/2016 203.10p 206.50p 203.10p 205.20p 2495416
08/08/2016 202.20p 207.00p 201.50p 204.30p 2136449
05/08/2016 200.10p 206.10p 200.10p 203.30p 3051533
04/08/2016 199.00p 203.50p 193.30p 200.10p 3870444
03/08/2016 196.60p 199.60p 195.00p 198.50p 9171097
02/08/2016 207.90p 207.90p 188.40p 196.50p 14071697
01/08/2016 219.40p 219.40p 211.70p 213.60p 3144075
29/07/2016 216.50p 218.70p 214.00p 217.60p 3121890
28/07/2016 217.70p 219.70p 215.24p 216.80p 1825957
27/07/2016 215.30p 219.20p 214.90p 218.40p 2743989
26/07/2016 214.00p 215.30p 211.70p 215.30p 2063382
25/07/2016 213.30p 215.50p 212.00p 214.20p 1270261
22/07/2016 213.60p 215.40p 211.40p 213.50p 1314996
21/07/2016 211.70p 215.30p 211.70p 214.40p 3321542
20/07/2016 213.40p 214.40p 211.10p 212.70p 3605100
19/07/2016 208.60p 214.60p 205.80p 213.00p 3236568
18/07/2016 209.60p 213.50p 209.60p 210.30p 2289889
15/07/2016 209.00p 210.30p 205.50p 209.60p 2151668
14/07/2016 212.10p 214.40p 206.40p 211.00p 3573627
13/07/2016 209.60p 214.50p 209.60p 212.10p 3760573
12/07/2016 215.20p 215.60p 207.90p 211.00p 4251737
11/07/2016 214.20p 221.70p 213.47p 218.60p 2635050
08/07/2016 208.70p 212.90p 205.40p 212.10p 2405844
07/07/2016 211.30p 215.30p 207.50p 209.90p 2044306
06/07/2016 211.60p 215.30p 208.60p 211.20p 2958167
05/07/2016 213.70p 220.90p 207.50p 211.80p 2793096
04/07/2016 221.70p 223.80p 215.00p 215.30p 1842468
01/07/2016 217.00p 223.60p 216.62p 222.00p 3117767
30/06/2016 217.60p 223.60p 213.60p 216.50p 6453429
29/06/2016 204.50p 219.10p 204.50p 218.80p 7185543
28/06/2016 197.50p 210.70p 197.50p 207.30p 4569630
27/06/2016 193.90p 197.00p 191.20p 191.80p 4101341
24/06/2016 180.00p 200.70p 173.97p 197.40p 5369671
23/06/2016 199.50p 207.80p 199.50p 203.10p 3921659
22/06/2016 198.80p 200.80p 196.50p 199.90p 2419354
21/06/2016 199.60p 199.60p 195.60p 196.90p 2211540
20/06/2016 195.30p 198.50p 194.30p 198.10p 1708545
17/06/2016 187.10p 193.30p 187.00p 191.00p 4243181
16/06/2016 189.40p 189.90p 184.60p 185.30p 2513957
15/06/2016 189.10p 192.20p 188.00p 190.90p 2482893
14/06/2016 191.70p 192.70p 185.00p 187.10p 2010010
13/06/2016 192.60p 194.70p 190.80p 192.00p 2351886
10/06/2016 196.90p 196.90p 193.90p 195.20p 2375353
09/06/2016 200.90p 201.06p 195.80p 197.00p 1456063
08/06/2016 198.60p 200.80p 197.20p 200.20p 1804907
07/06/2016 197.70p 201.50p 197.00p 198.80p 1836285
06/06/2016 193.30p 197.00p 193.20p 196.50p 1722361
03/06/2016 197.00p 198.70p 192.30p 193.30p 1978039
02/06/2016 193.80p 197.60p 193.80p 197.20p 1562589
01/06/2016 196.70p 196.80p 192.60p 195.20p 1499963
31/05/2016 195.90p 198.60p 195.90p 196.70p 1952858
27/05/2016 198.40p 199.40p 195.10p 195.90p 1504262
26/05/2016 196.80p 200.40p 196.30p 199.60p 1927364
25/05/2016 199.60p 199.60p 195.60p 196.80p 1626786
24/05/2016 196.00p 198.90p 195.90p 197.60p 1925993
23/05/2016 190.60p 198.90p 190.60p 197.20p 2304662
20/05/2016 194.20p 196.00p 190.08p 195.10p 1699427
19/05/2016 194.60p 197.40p 191.40p 191.40p 2763531
18/05/2016 196.40p 197.30p 192.40p 195.00p 3209162
17/05/2016 192.80p 196.40p 192.10p 196.10p 3411004
16/05/2016 191.70p 196.50p 191.70p 192.90p 8356446
13/05/2016 186.90p 193.50p 186.90p 191.90p 3685546
12/05/2016 191.80p 194.50p 188.50p 189.20p 2893817
11/05/2016 187.40p 192.80p 187.40p 190.90p 3069632
10/05/2016 189.60p 191.90p 187.70p 188.30p 2609871
09/05/2016 191.10p 192.00p 186.90p 186.90p 4234501
06/05/2016 178.90p 187.50p 177.70p 186.40p 3591188
05/05/2016 179.00p 182.50p 179.00p 180.00p 1748421
04/05/2016 178.70p 181.20p 177.30p 179.00p 3601187
03/05/2016 188.80p 190.60p 178.90p 179.80p 8472397
29/04/2016 183.00p 195.90p 183.00p 187.00p 6139794
28/04/2016 177.10p 180.70p 177.00p 179.40p 2020305
27/04/2016 182.30p 183.00p 178.40p 178.50p 4369181
26/04/2016 182.30p 188.05p 180.70p 182.50p 3207757
25/04/2016 183.60p 187.70p 182.30p 182.90p 5713988
22/04/2016 187.00p 187.83p 183.80p 185.00p 4238855
21/04/2016 179.00p 188.10p 179.00p 187.10p 4704133
20/04/2016 176.90p 178.70p 175.20p 178.00p 3866755
19/04/2016 168.90p 178.28p 167.78p 175.70p 2607442
18/04/2016 168.00p 170.20p 167.00p 168.00p 1584694
15/04/2016 171.30p 172.30p 169.20p 170.30p 1392912
14/04/2016 171.70p 172.81p 168.20p 171.00p 5007050
13/04/2016 169.90p 175.50p 169.70p 171.80p 3532593
12/04/2016 163.50p 170.11p 161.70p 168.70p 3621805
11/04/2016 164.60p 166.20p 163.10p 163.10p 2023006
08/04/2016 159.60p 166.00p 159.60p 165.10p 1616413
07/04/2016 166.70p 166.70p 159.70p 160.40p 2383808
06/04/2016 169.70p 169.70p 164.70p 165.70p 4427466
05/04/2016 174.80p 175.50p 171.70p 173.10p 2614050
04/04/2016 178.40p 179.00p 175.50p 175.50p 2011197

*Close Price adjusted for both dividends and splits