Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/09/2014 278.20p 279.10p 274.77p 279.10p 603330
01/09/2014 274.40p 277.29p 274.40p 275.70p 438030
29/08/2014 274.20p 275.60p 273.20p 275.60p 799820
28/08/2014 273.90p 275.40p 272.40p 275.00p 734110
27/08/2014 276.90p 278.70p 274.20p 274.50p 694500
26/08/2014 282.70p 282.70p 278.90p 279.90p 956130
22/08/2014 279.50p 280.30p 276.58p 279.90p 443880
21/08/2014 279.80p 280.45p 276.90p 278.80p 688360
20/08/2014 282.40p 283.90p 277.50p 280.10p 774630
19/08/2014 281.50p 284.80p 280.24p 283.40p 764260
18/08/2014 279.80p 280.80p 277.50p 280.20p 801190
15/08/2014 278.50p 281.50p 276.20p 277.00p 823030
14/08/2014 273.60p 279.40p 273.60p 278.20p 782430
13/08/2014 278.10p 278.10p 273.90p 275.90p 723140
12/08/2014 277.40p 279.50p 274.80p 275.20p 595430
11/08/2014 276.50p 282.50p 275.70p 278.80p 1184990
08/08/2014 272.00p 275.50p 269.50p 274.40p 1281140
07/08/2014 270.20p 275.60p 270.20p 273.50p 1860640
06/08/2014 278.70p 281.30p 273.40p 274.30p 2581780
05/08/2014 269.30p 285.00p 269.30p 281.30p 1640330
04/08/2014 279.00p 279.00p 272.70p 275.40p 1548150
01/08/2014 276.60p 277.50p 273.00p 277.50p 893150
31/07/2014 278.90p 279.60p 276.40p 276.90p 1487650
30/07/2014 281.40p 281.40p 276.30p 278.90p 919690
29/07/2014 278.40p 283.80p 277.80p 281.00p 1151070
28/07/2014 276.90p 278.30p 275.40p 278.30p 820040
25/07/2014 274.00p 279.90p 272.80p 276.30p 1342580
24/07/2014 272.00p 274.40p 269.10p 274.40p 1133250
23/07/2014 270.60p 272.50p 269.70p 271.20p 1086950
22/07/2014 267.00p 270.90p 265.40p 269.70p 1550150
21/07/2014 266.10p 267.20p 264.00p 267.20p 547530
18/07/2014 265.10p 268.20p 265.10p 267.00p 941700
17/07/2014 262.40p 267.90p 260.20p 267.30p 1123390
16/07/2014 259.40p 262.90p 257.60p 262.90p 760820
15/07/2014 258.90p 261.00p 257.30p 257.80p 544720
14/07/2014 255.80p 260.80p 255.50p 260.00p 685180
11/07/2014 256.50p 260.00p 256.50p 258.40p 814810
10/07/2014 257.10p 258.90p 254.10p 258.00p 744540
09/07/2014 259.90p 260.30p 255.20p 258.70p 593030
08/07/2014 266.80p 266.80p 260.30p 260.30p 1678950
07/07/2014 265.80p 266.30p 262.20p 264.90p 886580
04/07/2014 265.40p 267.50p 262.00p 266.30p 530920
03/07/2014 268.40p 268.40p 263.70p 264.20p 1004410
02/07/2014 267.60p 268.90p 266.20p 267.40p 834640
01/07/2014 267.00p 268.89p 263.40p 268.00p 1188830
30/06/2014 263.10p 267.50p 263.10p 267.00p 1393610
27/06/2014 261.80p 264.10p 261.30p 263.40p 516920
26/06/2014 259.30p 263.00p 257.10p 262.00p 1160440
25/06/2014 263.00p 263.30p 259.20p 259.60p 860860
24/06/2014 266.20p 266.60p 261.50p 262.30p 2013410
23/06/2014 267.60p 267.60p 263.70p 265.20p 568340
20/06/2014 267.90p 270.10p 266.50p 267.20p 2905660
19/06/2014 266.00p 271.00p 262.90p 267.40p 1238270
18/06/2014 263.60p 263.80p 261.20p 262.90p 582650
17/06/2014 261.90p 262.90p 261.00p 262.50p 1055040
16/06/2014 265.20p 266.00p 262.10p 262.10p 1004190
13/06/2014 269.70p 270.50p 263.30p 264.90p 607930
12/06/2014 268.90p 275.70p 267.20p 270.50p 1089340
11/06/2014 268.50p 268.50p 264.00p 268.00p 862180
10/06/2014 267.50p 269.30p 264.78p 268.80p 440860
09/06/2014 268.70p 269.10p 266.70p 267.50p 571530
06/06/2014 264.50p 269.60p 263.00p 268.70p 963610
05/06/2014 262.60p 263.90p 260.80p 263.00p 594620
04/06/2014 264.20p 264.20p 262.00p 262.60p 1043990
03/06/2014 264.30p 265.40p 262.20p 262.80p 1155760
02/06/2014 259.00p 263.80p 259.00p 262.70p 1777060
30/05/2014 260.20p 264.20p 258.93p 260.30p 1289450
29/05/2014 259.90p 260.99p 257.30p 259.40p 672530
28/05/2014 258.30p 260.90p 257.00p 260.50p 1003740
27/05/2014 254.90p 257.80p 254.90p 257.00p 746560
23/05/2014 255.80p 256.53p 254.00p 255.50p 967320
22/05/2014 259.00p 260.00p 256.00p 256.40p 1452960
21/05/2014 256.90p 259.10p 254.60p 258.90p 793950
20/05/2014 258.90p 261.20p 256.40p 256.80p 714970
19/05/2014 261.00p 263.40p 258.80p 260.30p 1085180
16/05/2014 265.20p 266.30p 259.10p 259.80p 865580
15/05/2014 271.80p 271.80p 264.60p 266.00p 1009760
14/05/2014 273.20p 273.20p 270.60p 271.20p 630580
13/05/2014 271.00p 271.90p 269.00p 271.20p 636900
12/05/2014 266.20p 270.00p 264.50p 269.00p 951270
09/05/2014 260.70p 265.90p 260.60p 264.50p 1030430
08/05/2014 259.50p 262.40p 259.50p 261.90p 544400
07/05/2014 258.30p 261.70p 258.30p 260.40p 639070
06/05/2014 262.00p 262.00p 258.30p 259.60p 626640
02/05/2014 260.50p 261.60p 258.30p 260.30p 773820
01/05/2014 259.30p 263.77p 255.90p 258.60p 449040
30/04/2014 259.00p 259.10p 254.60p 259.10p 1662770
29/04/2014 261.40p 261.40p 257.50p 258.00p 934850
28/04/2014 265.40p 265.80p 259.50p 260.10p 1478980
25/04/2014 271.30p 271.90p 264.10p 265.00p 1665140
24/04/2014 272.00p 272.40p 269.10p 271.00p 1494700
23/04/2014 273.60p 274.40p 270.20p 270.60p 1212740
22/04/2014 275.80p 277.00p 272.17p 274.40p 517350
17/04/2014 270.70p 274.40p 270.70p 273.40p 696110
16/04/2014 271.20p 271.60p 267.50p 270.90p 1093170
15/04/2014 271.30p 271.40p 267.60p 268.00p 848830
14/04/2014 270.50p 270.80p 268.20p 270.10p 1203640
11/04/2014 266.20p 276.80p 263.70p 270.60p 1917650
10/04/2014 271.10p 273.10p 268.70p 270.40p 1596850
09/04/2014 267.10p 276.30p 264.80p 269.60p 1370560
08/04/2014 262.90p 268.00p 262.90p 268.00p 1398560
07/04/2014 263.20p 264.30p 261.40p 263.20p 956380
04/04/2014 262.50p 264.30p 259.00p 264.30p 1304660
03/04/2014 262.00p 263.80p 258.60p 260.00p 851090
02/04/2014 264.70p 265.00p 263.10p 263.80p 1187060
01/04/2014 264.90p 266.60p 259.30p 262.90p 2174650
31/03/2014 262.60p 266.00p 262.60p 264.70p 787690
28/03/2014 264.80p 266.10p 261.70p 263.10p 1076230
27/03/2014 267.20p 268.80p 263.90p 265.70p 999690
26/03/2014 267.60p 272.10p 267.50p 269.70p 1049050
25/03/2014 266.60p 272.00p 260.10p 268.50p 955680
24/03/2014 271.60p 271.60p 265.70p 266.70p 832660
21/03/2014 268.00p 272.40p 267.90p 269.90p 1752930
20/03/2014 267.70p 270.20p 265.40p 269.00p 826580
19/03/2014 270.50p 271.20p 267.30p 270.20p 923080
18/03/2014 270.30p 271.70p 268.20p 270.40p 1477930
17/03/2014 263.50p 271.20p 263.20p 270.30p 818200
14/03/2014 265.20p 267.10p 260.80p 264.00p 2942570
13/03/2014 271.50p 271.90p 267.00p 267.10p 1029630
12/03/2014 275.80p 275.80p 269.70p 272.30p 1862350
11/03/2014 276.10p 277.10p 273.60p 275.40p 690260
10/03/2014 278.50p 283.30p 275.00p 276.10p 1411590
07/03/2014 276.30p 279.90p 276.30p 278.50p 1184640
06/03/2014 277.60p 281.10p 274.00p 278.10p 1198270
05/03/2014 277.90p 280.70p 273.80p 275.20p 2002490
04/03/2014 270.70p 283.40p 264.20p 279.00p 3441750
03/03/2014 264.40p 268.20p 262.30p 264.20p 1562980
28/02/2014 267.20p 270.30p 266.20p 268.20p 1152300
27/02/2014 267.30p 269.00p 264.93p 266.50p 2745160
26/02/2014 265.00p 270.30p 263.90p 268.00p 1753030
25/02/2014 257.90p 266.78p 256.70p 263.90p 2438720
24/02/2014 255.10p 257.90p 253.22p 257.90p 1021680
21/02/2014 258.20p 258.90p 254.40p 257.00p 1126800
20/02/2014 255.40p 259.80p 252.30p 258.40p 1909890
19/02/2014 255.10p 257.00p 251.80p 257.00p 852340
18/02/2014 258.20p 259.00p 252.70p 254.20p 2216890
17/02/2014 269.10p 269.60p 257.90p 259.00p 3813420
14/02/2014 256.30p 268.30p 256.30p 267.40p 3504300
13/02/2014 258.00p 258.00p 252.00p 256.60p 1821000
12/02/2014 250.40p 254.00p 248.50p 252.00p 1791890
11/02/2014 247.30p 251.00p 244.80p 250.10p 1343990
10/02/2014 245.20p 245.80p 243.40p 244.80p 2174760
07/02/2014 239.00p 245.80p 235.20p 244.30p 3123780
06/02/2014 233.90p 240.10p 233.10p 235.20p 2723020
05/02/2014 243.80p 246.00p 239.10p 239.10p 3227540
04/02/2014 237.60p 245.80p 234.84p 245.30p 1925000
03/02/2014 242.00p 246.40p 236.60p 239.30p 3766730
31/01/2014 251.00p 252.00p 242.20p 246.20p 3558090
30/01/2014 255.60p 256.80p 250.10p 250.50p 1836330
29/01/2014 258.70p 260.60p 253.50p 256.80p 1224640
28/01/2014 259.50p 260.10p 255.60p 257.30p 877070
27/01/2014 257.50p 259.10p 254.90p 258.20p 1268760
24/01/2014 264.20p 265.57p 257.30p 258.90p 1959930
23/01/2014 271.50p 273.10p 264.50p 264.60p 1245120
22/01/2014 268.40p 271.60p 268.10p 271.30p 1513690
21/01/2014 266.80p 269.50p 263.90p 268.80p 1129570
20/01/2014 266.00p 267.10p 264.30p 266.10p 1673030
17/01/2014 269.20p 276.00p 263.10p 264.30p 2228910
16/01/2014 275.10p 277.20p 274.30p 276.00p 1252270
15/01/2014 276.20p 278.30p 275.80p 276.40p 660840
14/01/2014 273.50p 275.80p 272.20p 275.60p 1171720
13/01/2014 273.80p 277.00p 273.60p 275.10p 1329940
10/01/2014 273.70p 275.46p 272.20p 273.60p 996600
09/01/2014 278.50p 278.50p 271.40p 274.00p 586250
08/01/2014 278.60p 278.90p 276.20p 277.50p 902470
07/01/2014 280.40p 280.66p 278.20p 278.90p 729080
06/01/2014 281.00p 282.90p 280.20p 281.10p 926570
03/01/2014 286.20p 286.20p 280.70p 282.10p 1561120
02/01/2014 288.00p 288.30p 283.50p 286.00p 1084220
31/12/2013 287.70p 287.70p 285.00p 287.00p 199960
30/12/2013 287.10p 287.10p 284.60p 285.50p 393670
27/12/2013 283.70p 285.90p 283.10p 285.30p 586920
24/12/2013 282.10p 282.90p 280.60p 281.00p 53150
23/12/2013 280.20p 281.80p 278.80p 281.10p 679970
20/12/2013 272.60p 280.80p 270.70p 278.90p 3102730
19/12/2013 267.90p 273.00p 264.00p 272.80p 1758110
18/12/2013 264.70p 265.30p 261.80p 264.00p 853210
17/12/2013 263.10p 267.30p 261.70p 264.10p 920700
16/12/2013 259.10p 263.10p 258.40p 263.10p 1807390
13/12/2013 264.90p 265.50p 261.10p 261.10p 1464960
12/12/2013 265.20p 266.80p 264.10p 265.80p 1849180
11/12/2013 266.50p 269.40p 261.90p 266.60p 1009120
10/12/2013 268.60p 269.90p 266.30p 267.20p 712170
09/12/2013 272.20p 273.20p 267.20p 267.80p 1347610
06/12/2013 270.30p 272.20p 267.60p 271.70p 704790
05/12/2013 266.60p 270.80p 266.60p 268.80p 1571920
04/12/2013 269.70p 271.30p 267.50p 268.70p 1171680
03/12/2013 273.40p 274.40p 267.20p 268.80p 1403770
02/12/2013 283.40p 284.00p 272.30p 274.40p 2024550
29/11/2013 281.10p 285.80p 281.10p 284.00p 916500
28/11/2013 283.20p 283.20p 280.90p 282.00p 696220
27/11/2013 283.50p 284.00p 280.90p 280.90p 611420
26/11/2013 286.60p 286.90p 282.40p 282.50p 757830
25/11/2013 283.80p 286.20p 282.00p 286.20p 684640
22/11/2013 280.30p 282.50p 279.10p 282.00p 562480
21/11/2013 281.00p 284.00p 280.40p 281.50p 1040610
20/11/2013 283.20p 285.20p 281.20p 283.00p 1450330
19/11/2013 283.80p 285.90p 283.35p 285.50p 813310
18/11/2013 281.10p 285.80p 277.90p 285.50p 2013050
15/11/2013 285.40p 289.90p 277.80p 280.60p 2619150

*Close Price adjusted for both dividends and splits