Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/04/2016 181.10p 182.44p 174.70p 178.20p 1739669
31/03/2016 183.50p 185.00p 180.70p 182.80p 1645332
30/03/2016 179.50p 186.10p 179.50p 184.10p 1443440
29/03/2016 177.90p 181.00p 177.20p 178.50p 2423092
24/03/2016 182.90p 184.00p 177.90p 177.90p 2169324
23/03/2016 186.40p 187.90p 182.30p 182.50p 2182194
22/03/2016 183.40p 186.40p 182.45p 186.40p 1665868
21/03/2016 186.70p 186.70p 184.30p 184.50p 1414781
18/03/2016 185.10p 188.81p 185.00p 187.00p 3058934
17/03/2016 182.00p 185.40p 179.19p 185.10p 1922929
16/03/2016 179.30p 182.30p 179.30p 181.40p 1903875
15/03/2016 180.90p 182.50p 179.00p 180.00p 2805457
14/03/2016 180.30p 183.40p 180.01p 181.20p 1366176
11/03/2016 177.80p 180.30p 177.80p 179.10p 1721139
10/03/2016 177.90p 181.50p 176.00p 176.00p 2518238
09/03/2016 181.50p 181.70p 176.30p 177.50p 2074276
08/03/2016 184.90p 188.00p 180.20p 180.20p 2859853
07/03/2016 188.90p 193.11p 187.40p 187.50p 4069819
04/03/2016 185.00p 189.30p 184.70p 188.20p 2924358
03/03/2016 180.30p 189.10p 178.20p 183.90p 3048497
02/03/2016 178.50p 180.60p 176.90p 178.80p 4374168
01/03/2016 175.00p 185.40p 174.30p 178.70p 9679576
29/02/2016 158.50p 161.70p 158.50p 159.50p 3046287
26/02/2016 155.00p 161.81p 152.60p 160.60p 3961682
25/02/2016 157.40p 158.00p 151.20p 152.70p 4853540
24/02/2016 163.00p 163.00p 155.00p 156.50p 4932186
23/02/2016 165.60p 166.90p 163.60p 163.70p 2616530
22/02/2016 164.70p 166.10p 163.00p 165.80p 1412720
19/02/2016 162.30p 162.30p 158.80p 161.00p 3587776
18/02/2016 163.00p 163.50p 158.70p 160.90p 4322388
17/02/2016 160.00p 162.40p 159.10p 162.40p 6126738
16/02/2016 161.80p 163.10p 158.20p 159.10p 3554164
15/02/2016 159.20p 160.90p 156.00p 159.80p 3975910
12/02/2016 153.40p 157.90p 153.40p 156.10p 3541376
11/02/2016 154.80p 156.30p 151.00p 153.10p 3504368
10/02/2016 159.10p 159.70p 155.10p 156.60p 2929511
09/02/2016 158.10p 160.80p 154.80p 156.80p 6335593
08/02/2016 164.50p 165.90p 156.70p 156.70p 2817505
05/02/2016 154.90p 165.00p 154.70p 162.80p 4825706
04/02/2016 155.40p 157.60p 153.20p 155.00p 5530740
03/02/2016 157.70p 157.70p 150.30p 153.40p 3861603
02/02/2016 168.40p 168.40p 156.50p 157.80p 4457871
01/02/2016 172.10p 173.40p 166.90p 169.50p 2591314
29/01/2016 171.00p 171.10p 167.70p 171.10p 3579752
28/01/2016 168.80p 172.50p 166.20p 168.80p 7268442
27/01/2016 169.60p 170.60p 167.20p 170.20p 2483428
26/01/2016 164.80p 169.40p 161.20p 169.10p 3578103
25/01/2016 170.70p 171.60p 165.20p 165.80p 2340120
22/01/2016 165.40p 170.60p 164.46p 170.00p 3028392
21/01/2016 154.40p 162.30p 153.50p 162.30p 6592974
20/01/2016 158.00p 159.90p 152.60p 155.10p 4237406
19/01/2016 161.50p 162.70p 159.20p 160.50p 3612918
18/01/2016 159.50p 161.30p 158.00p 159.10p 1650338
15/01/2016 168.90p 170.80p 159.60p 159.90p 3226104
14/01/2016 167.10p 170.50p 164.50p 170.10p 2917269
13/01/2016 166.60p 170.40p 165.86p 168.90p 2158378
12/01/2016 165.60p 166.90p 163.20p 165.60p 4739921
11/01/2016 166.90p 168.00p 164.20p 164.80p 1478771
08/01/2016 166.60p 168.70p 165.10p 166.00p 2028264
07/01/2016 161.10p 166.00p 157.60p 165.70p 3337376
06/01/2016 168.60p 169.00p 161.10p 165.00p 3510541
05/01/2016 174.50p 174.50p 169.40p 170.10p 2405364
04/01/2016 182.70p 182.80p 171.70p 172.40p 1965793
31/12/2015 183.90p 183.90p 181.40p 182.70p 817721
30/12/2015 184.90p 185.90p 182.60p 184.00p 1238331
29/12/2015 186.00p 186.90p 181.50p 184.90p 1797259
24/12/2015 182.30p 187.40p 182.30p 186.50p 428692
23/12/2015 178.90p 185.20p 178.90p 183.10p 1725456
22/12/2015 177.30p 177.80p 175.60p 176.80p 1682526
21/12/2015 173.80p 177.90p 173.60p 177.10p 1534528
18/12/2015 174.10p 175.70p 172.50p 173.60p 3068684
17/12/2015 180.00p 180.00p 175.20p 175.50p 2131439
16/12/2015 174.50p 178.70p 172.90p 177.90p 2264660
15/12/2015 178.40p 178.40p 173.40p 174.60p 2813869
14/12/2015 179.10p 179.10p 176.20p 176.50p 2569726
11/12/2015 179.70p 182.00p 177.00p 177.60p 2165588
10/12/2015 177.90p 181.40p 176.90p 180.50p 1788930
09/12/2015 179.10p 181.30p 175.30p 179.60p 2136129
08/12/2015 180.30p 180.90p 177.70p 179.40p 2964357
07/12/2015 179.90p 181.80p 179.30p 180.70p 3547358
04/12/2015 179.70p 179.90p 177.20p 178.80p 1879559
03/12/2015 179.30p 182.70p 178.70p 179.50p 2196179
02/12/2015 182.30p 182.40p 179.00p 180.40p 2269651
01/12/2015 182.10p 185.30p 182.10p 182.60p 1687556
30/11/2015 180.40p 182.90p 179.10p 182.00p 2814515
27/11/2015 184.20p 184.20p 180.70p 180.90p 2347445
26/11/2015 181.00p 185.50p 181.00p 184.50p 1403872
25/11/2015 179.00p 182.60p 178.10p 181.80p 1916561
24/11/2015 177.00p 179.80p 175.30p 178.70p 2584317
23/11/2015 175.10p 177.30p 172.70p 176.80p 2205622
20/11/2015 173.10p 176.10p 172.60p 175.00p 1832970
19/11/2015 174.80p 176.80p 171.90p 174.10p 2541844
18/11/2015 172.60p 174.90p 169.70p 173.50p 1715732
17/11/2015 173.40p 174.70p 171.02p 173.00p 2240145
16/11/2015 170.60p 175.00p 168.90p 171.90p 3173635
13/11/2015 177.60p 181.30p 168.90p 172.20p 7230699
12/11/2015 184.50p 185.00p 173.00p 175.20p 3843805
11/11/2015 187.10p 188.80p 184.10p 185.40p 2650282
10/11/2015 188.50p 188.50p 183.40p 186.60p 1841890
09/11/2015 190.00p 195.30p 185.80p 187.20p 2297767
06/11/2015 192.00p 194.60p 188.70p 191.70p 3401122
05/11/2015 196.40p 197.10p 192.00p 193.10p 3232300
04/11/2015 196.70p 199.70p 195.50p 196.10p 2740199
03/11/2015 189.50p 196.20p 188.30p 194.60p 2621928
02/11/2015 187.30p 190.20p 186.00p 189.00p 1272135
30/10/2015 185.70p 189.20p 184.40p 187.40p 2205389
29/10/2015 182.70p 185.30p 182.00p 184.70p 1852350
28/10/2015 179.50p 183.30p 178.20p 182.60p 1629204
27/10/2015 185.60p 185.60p 179.00p 180.50p 1772566
26/10/2015 188.10p 190.30p 184.40p 185.10p 1757730
23/10/2015 185.40p 190.00p 182.50p 187.10p 3168543
22/10/2015 182.60p 184.00p 180.00p 183.30p 2513826
21/10/2015 180.00p 184.50p 179.50p 181.90p 1971129
20/10/2015 179.00p 180.60p 177.80p 179.70p 2558975
19/10/2015 177.30p 178.70p 173.70p 178.00p 2081422
16/10/2015 180.00p 181.54p 176.30p 177.10p 3280056
15/10/2015 180.00p 181.60p 178.12p 181.20p 1526004
14/10/2015 179.20p 180.70p 177.20p 180.10p 1908293
13/10/2015 185.30p 186.40p 177.90p 179.60p 3666300
12/10/2015 193.70p 194.70p 184.40p 186.40p 3633940
09/10/2015 188.00p 200.50p 186.33p 193.80p 5297589
08/10/2015 190.90p 190.90p 187.95p 190.00p 4034963
07/10/2015 174.60p 191.30p 174.20p 190.60p 4157707
06/10/2015 177.50p 177.50p 173.50p 174.90p 2121844
05/10/2015 174.00p 178.70p 173.35p 177.30p 2386969
02/10/2015 170.30p 171.70p 169.20p 171.30p 1607864
01/10/2015 166.40p 170.50p 166.12p 169.50p 2263584
30/09/2015 167.10p 167.80p 163.00p 164.80p 3659286
29/09/2015 165.60p 168.03p 162.60p 165.50p 3513922
28/09/2015 169.10p 169.10p 163.40p 166.60p 2512803
25/09/2015 169.20p 174.50p 168.60p 168.90p 2563192
24/09/2015 170.80p 171.30p 166.30p 167.20p 3097981
23/09/2015 171.50p 172.90p 169.70p 171.20p 4552155
22/09/2015 174.50p 174.60p 169.70p 172.10p 4484118
21/09/2015 182.50p 182.62p 170.80p 175.10p 8962346
18/09/2015 190.50p 192.18p 183.80p 186.60p 7118769
17/09/2015 190.00p 195.90p 180.30p 192.60p 10500247
16/09/2015 212.10p 216.40p 212.10p 216.00p 1711313
15/09/2015 210.50p 212.40p 208.70p 211.90p 1465461
14/09/2015 212.30p 212.50p 209.00p 209.50p 1770902
11/09/2015 211.40p 212.60p 210.50p 211.30p 1017366
10/09/2015 211.30p 213.40p 209.40p 211.20p 1619430
09/09/2015 214.00p 215.25p 206.90p 211.00p 1962945
08/09/2015 211.00p 212.60p 209.93p 210.70p 1179147
07/09/2015 209.70p 211.30p 206.90p 209.10p 2007655
04/09/2015 208.20p 209.50p 205.00p 208.20p 3289362
03/09/2015 203.50p 209.30p 203.50p 207.50p 2445282
02/09/2015 203.10p 204.30p 200.50p 202.30p 2486257
01/09/2015 206.00p 206.00p 193.70p 201.70p 4243723
28/08/2015 199.90p 209.10p 199.80p 209.10p 3676923
27/08/2015 199.40p 202.50p 197.20p 200.40p 2239015
26/08/2015 197.90p 202.30p 194.10p 198.30p 2378237
25/08/2015 197.00p 202.30p 196.10p 199.50p 2003427
24/08/2015 194.80p 196.40p 188.10p 194.00p 2619058
21/08/2015 203.50p 205.55p 199.00p 199.00p 3144017
20/08/2015 205.30p 206.90p 203.40p 205.00p 1878549
19/08/2015 208.00p 208.30p 205.90p 205.90p 1818498
18/08/2015 207.10p 208.80p 206.93p 208.10p 1249957
17/08/2015 209.40p 209.50p 206.10p 208.00p 1215129
14/08/2015 209.60p 210.20p 207.10p 208.60p 1289326
13/08/2015 212.90p 212.90p 206.70p 209.00p 1622394
12/08/2015 210.00p 210.00p 204.70p 209.60p 1843284
11/08/2015 215.00p 215.80p 208.70p 210.40p 1546180
10/08/2015 216.00p 216.26p 207.70p 212.00p 1566212
07/08/2015 214.10p 214.55p 210.50p 211.00p 1596348
06/08/2015 214.80p 215.30p 212.20p 213.70p 1409131
05/08/2015 222.00p 222.00p 208.80p 214.60p 3565834
04/08/2015 227.80p 228.86p 216.90p 222.00p 3353404
03/08/2015 213.60p 216.00p 212.90p 216.00p 2373768
31/07/2015 214.80p 215.00p 211.20p 213.90p 1710622
30/07/2015 212.70p 214.20p 210.10p 213.20p 2984513
29/07/2015 210.60p 211.60p 208.40p 211.00p 1706347
28/07/2015 211.80p 211.80p 207.70p 209.40p 1579927
27/07/2015 212.20p 212.50p 209.50p 210.20p 2049624
24/07/2015 214.60p 216.60p 211.80p 211.80p 1250921
23/07/2015 213.80p 215.90p 212.50p 214.60p 1644714
22/07/2015 211.20p 214.10p 211.20p 211.90p 1894396
21/07/2015 218.80p 218.80p 214.80p 215.00p 1360917
20/07/2015 216.20p 219.10p 216.20p 217.50p 935215
17/07/2015 214.80p 220.40p 214.80p 217.00p 1782391
16/07/2015 210.50p 217.00p 209.00p 215.60p 2807209
15/07/2015 215.30p 215.90p 207.10p 209.00p 3577088
14/07/2015 220.20p 221.40p 215.90p 216.40p 3197424
13/07/2015 222.20p 223.50p 218.90p 221.00p 2413873
10/07/2015 226.00p 226.60p 221.10p 222.30p 1423557
09/07/2015 222.90p 225.80p 220.08p 225.00p 1306020
08/07/2015 224.80p 224.80p 221.00p 223.90p 1666731
07/07/2015 230.10p 230.60p 222.90p 224.10p 1536671
06/07/2015 231.40p 231.50p 229.30p 230.30p 819417
03/07/2015 234.80p 234.80p 231.30p 232.50p 597905
02/07/2015 234.40p 235.20p 232.60p 234.50p 989766
01/07/2015 233.80p 236.10p 233.10p 232.60p 999326
30/06/2015 231.20p 233.80p 228.70p 232.60p 1746268
29/06/2015 230.30p 234.50p 229.74p 231.10p 1512284
26/06/2015 237.40p 237.40p 233.40p 236.30p 1331896
25/06/2015 238.20p 238.20p 234.80p 237.50p 1273774
24/06/2015 238.30p 241.10p 236.60p 238.00p 1691311
23/06/2015 241.80p 242.60p 237.90p 241.50p 1840154
22/06/2015 241.00p 242.20p 238.40p 240.60p 1132745
19/06/2015 238.50p 240.20p 237.90p 238.50p 2348785

*Close Price adjusted for both dividends and splits