Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/07/2011 168.20p 171.10p 168.00p 170.00p 417890
01/07/2011 168.90p 170.20p 167.70p 168.60p 1126540
30/06/2011 163.80p 170.90p 163.80p 168.60p 2209180
29/06/2011 160.00p 163.70p 160.00p 163.50p 842040
28/06/2011 159.80p 160.20p 158.20p 159.40p 735450
27/06/2011 157.60p 160.70p 157.60p 159.00p 1006220
24/06/2011 158.10p 159.50p 157.40p 158.30p 1250660
23/06/2011 159.20p 159.20p 155.70p 156.20p 1762900
22/06/2011 162.30p 162.30p 159.30p 160.00p 1610240
21/06/2011 159.20p 160.90p 158.60p 160.10p 1659040
20/06/2011 157.70p 159.60p 157.40p 158.50p 2597750
17/06/2011 158.70p 166.10p 156.30p 159.30p 5284660
16/06/2011 161.00p 161.60p 158.60p 159.40p 1672230
15/06/2011 164.80p 164.80p 161.60p 162.20p 1257790
14/06/2011 165.20p 166.70p 163.40p 164.70p 1413960
13/06/2011 161.70p 164.90p 161.44p 164.20p 544850
10/06/2011 165.90p 166.40p 163.00p 163.00p 1105300
09/06/2011 167.80p 167.80p 164.40p 166.40p 1148830
08/06/2011 170.30p 171.50p 164.80p 166.40p 1349200
07/06/2011 170.10p 174.10p 169.20p 170.40p 1096380
06/06/2011 171.80p 171.90p 169.10p 169.80p 809650
03/06/2011 172.50p 173.20p 169.80p 170.70p 1145250
02/06/2011 172.90p 174.70p 169.80p 171.20p 944960
01/06/2011 173.50p 174.40p 170.40p 173.80p 1455650
31/05/2011 171.80p 175.20p 171.80p 172.40p 742710
27/05/2011 172.90p 172.90p 170.50p 171.50p 452300
26/05/2011 169.70p 171.30p 168.10p 169.90p 713900
25/05/2011 169.90p 171.60p 167.50p 169.10p 1377040
24/05/2011 172.60p 174.20p 170.70p 171.70p 915460
23/05/2011 173.70p 176.00p 171.60p 172.50p 701290
20/05/2011 176.30p 179.10p 175.40p 176.10p 865870
19/05/2011 174.80p 178.80p 173.80p 176.20p 1374130
18/05/2011 175.50p 175.90p 173.60p 174.20p 651100
17/05/2011 176.50p 177.90p 174.50p 174.90p 833040
16/05/2011 177.70p 180.60p 177.00p 177.50p 1949740
13/05/2011 174.70p 179.60p 174.50p 179.10p 1688820
12/05/2011 174.50p 177.60p 172.40p 174.30p 1257780
11/05/2011 175.00p 178.60p 174.70p 176.60p 2048650
10/05/2011 172.40p 175.57p 172.20p 174.80p 610050
09/05/2011 171.60p 173.90p 171.50p 172.50p 1194250
06/05/2011 169.80p 172.30p 168.20p 172.10p 1294170
05/05/2011 171.80p 172.40p 168.60p 169.40p 1103350
04/05/2011 172.10p 173.30p 169.60p 170.00p 1033040
03/05/2011 174.60p 174.80p 170.90p 172.80p 3430130
28/04/2011 171.60p 172.20p 169.40p 171.50p 2512340
27/04/2011 168.90p 171.40p 167.70p 171.10p 1780720
26/04/2011 171.50p 171.50p 166.70p 168.30p 2065530
21/04/2011 172.60p 175.10p 165.20p 170.00p 1909160
20/04/2011 169.20p 173.80p 169.20p 173.20p 983920
19/04/2011 168.80p 173.00p 166.20p 168.60p 1580040
18/04/2011 171.70p 172.70p 168.00p 169.10p 537870
15/04/2011 170.70p 175.70p 170.70p 171.50p 1032170
14/04/2011 168.50p 172.40p 167.60p 171.00p 1590150
13/04/2011 168.10p 169.20p 166.95p 168.10p 774480
12/04/2011 168.80p 169.25p 166.90p 167.00p 1537200
11/04/2011 171.50p 171.70p 169.50p 170.20p 596920
08/04/2011 171.40p 171.70p 169.60p 171.10p 1471520
07/04/2011 174.30p 174.30p 169.40p 169.80p 1316430
06/04/2011 178.50p 178.77p 174.40p 174.60p 1474590
05/04/2011 178.80p 179.80p 177.60p 179.00p 1575670
04/04/2011 175.80p 179.40p 174.70p 178.80p 1067990
01/04/2011 176.00p 176.10p 173.30p 176.10p 1315780
31/03/2011 174.80p 176.60p 173.30p 174.60p 1032200
30/03/2011 174.20p 174.70p 172.60p 174.10p 644480
29/03/2011 173.50p 174.00p 170.50p 173.00p 854980
28/03/2011 175.20p 176.00p 172.30p 173.00p 947210
25/03/2011 174.10p 176.90p 173.60p 175.50p 969210
24/03/2011 169.60p 174.70p 168.95p 174.30p 2002170
23/03/2011 169.10p 170.60p 167.70p 169.60p 937190
22/03/2011 169.00p 169.70p 166.20p 169.30p 2317070
21/03/2011 170.10p 171.40p 168.60p 169.40p 972490
18/03/2011 165.00p 169.00p 164.80p 168.70p 7631120
17/03/2011 160.40p 165.20p 160.00p 165.00p 2896320
16/03/2011 163.50p 167.70p 160.00p 160.00p 1781730
15/03/2011 162.50p 163.90p 156.81p 163.90p 3014120
14/03/2011 164.40p 165.90p 162.80p 164.90p 2003320
11/03/2011 167.40p 167.50p 164.00p 164.20p 1546940
10/03/2011 168.10p 168.90p 166.00p 168.00p 5533030
09/03/2011 170.70p 171.40p 168.40p 169.70p 993790
08/03/2011 169.80p 172.00p 167.20p 170.20p 2346640
07/03/2011 169.00p 170.70p 167.90p 169.90p 1559470
04/03/2011 170.40p 172.50p 168.50p 170.00p 1404210
03/03/2011 172.00p 172.00p 168.80p 170.50p 2000170
02/03/2011 170.90p 171.70p 164.60p 170.90p 3503040
01/03/2011 178.10p 180.80p 172.80p 173.10p 3565010
28/02/2011 178.10p 180.30p 177.00p 178.00p 1135660
25/02/2011 178.20p 180.00p 172.70p 178.90p 961380
24/02/2011 173.00p 175.30p 170.90p 174.40p 1975070
23/02/2011 176.00p 176.40p 173.60p 173.60p 1298390
22/02/2011 179.00p 179.10p 174.00p 176.70p 1412370
21/02/2011 179.70p 183.20p 179.60p 179.90p 606500
18/02/2011 182.10p 184.40p 180.00p 181.50p 1406830
17/02/2011 177.80p 182.30p 176.00p 182.30p 2861990
16/02/2011 172.80p 178.10p 172.40p 173.30p 1370410
15/02/2011 175.60p 175.80p 172.50p 173.30p 1525410
14/02/2011 173.90p 180.00p 172.30p 175.10p 2671180
11/02/2011 169.20p 172.50p 167.90p 172.50p 1865830
10/02/2011 169.30p 169.40p 166.50p 168.80p 1099390
09/02/2011 168.20p 170.40p 168.20p 169.10p 801210
08/02/2011 166.90p 169.00p 164.00p 169.00p 1632330
07/02/2011 165.70p 167.70p 164.80p 167.00p 4489090
04/02/2011 164.50p 166.00p 163.40p 164.80p 2115180
03/02/2011 164.80p 164.90p 162.50p 163.60p 1794810
02/02/2011 168.10p 170.10p 163.40p 164.20p 1626690
01/02/2011 165.10p 168.40p 163.94p 168.20p 1366160
31/01/2011 166.80p 166.80p 162.80p 164.00p 1093020
28/01/2011 168.50p 169.70p 165.10p 167.50p 1926500
27/01/2011 171.00p 171.77p 168.30p 168.30p 1576630
26/01/2011 163.80p 169.50p 162.40p 168.70p 1843250
25/01/2011 164.20p 164.53p 161.20p 162.60p 1164000
24/01/2011 163.70p 165.80p 162.70p 163.80p 989680
21/01/2011 163.50p 165.30p 162.90p 163.50p 1219480
20/01/2011 166.20p 166.80p 157.70p 163.80p 2559820
19/01/2011 172.70p 172.70p 165.90p 166.20p 899020
18/01/2011 169.70p 173.10p 168.55p 172.70p 1211140
17/01/2011 175.00p 175.00p 167.00p 169.10p 1514510
14/01/2011 180.90p 181.90p 172.50p 174.70p 1621150
13/01/2011 183.70p 183.70p 181.00p 181.70p 1004920
12/01/2011 185.30p 186.50p 182.60p 183.00p 731700
11/01/2011 181.50p 185.40p 180.70p 185.00p 1121980
10/01/2011 185.10p 185.10p 178.70p 180.00p 1086620
07/01/2011 181.70p 182.00p 180.20p 180.20p 837610
06/01/2011 183.20p 185.50p 181.30p 181.50p 1743540
05/01/2011 184.10p 187.10p 183.00p 185.80p 962100
04/01/2011 182.80p 187.50p 182.80p 185.00p 1175960
31/12/2010 181.10p 182.80p 180.41p 182.80p 91940
30/12/2010 182.40p 182.70p 181.00p 181.30p 350710
29/12/2010 177.70p 182.60p 177.70p 182.60p 687840
24/12/2010 180.10p 180.97p 178.00p 179.10p 45360
23/12/2010 181.60p 181.60p 179.50p 180.50p 393130
22/12/2010 180.90p 181.10p 180.10p 180.70p 430090
21/12/2010 179.40p 182.50p 179.40p 181.40p 754370
20/12/2010 176.10p 181.40p 176.10p 180.20p 1046810
17/12/2010 177.20p 177.70p 175.00p 176.10p 2460500
16/12/2010 177.00p 177.10p 175.80p 176.00p 1217510
15/12/2010 176.80p 179.10p 176.40p 177.30p 1421530
14/12/2010 175.40p 178.00p 175.40p 178.00p 921790
13/12/2010 171.90p 176.30p 171.90p 176.20p 1114490
10/12/2010 172.50p 173.60p 170.30p 172.00p 1153410
09/12/2010 174.30p 174.30p 171.00p 172.00p 2529680
08/12/2010 173.80p 175.00p 172.50p 173.00p 1421090
07/12/2010 171.60p 174.60p 171.60p 174.20p 3824600
06/12/2010 173.30p 173.31p 169.60p 172.00p 1442080
03/12/2010 167.70p 173.20p 167.30p 172.60p 2487140
02/12/2010 162.50p 170.60p 161.80p 170.20p 3523300
01/12/2010 158.70p 161.40p 157.90p 160.80p 1575060
30/11/2010 160.00p 160.60p 157.20p 157.90p 2224450
29/11/2010 163.30p 163.86p 159.20p 160.00p 1038770
26/11/2010 160.40p 162.80p 158.60p 162.30p 1499510
25/11/2010 163.00p 163.80p 161.00p 162.10p 1065060
24/11/2010 160.50p 163.90p 160.50p 163.00p 942090
23/11/2010 161.40p 162.90p 160.60p 160.60p 1377100
22/11/2010 164.70p 165.70p 161.60p 162.30p 1521180
19/11/2010 168.80p 168.80p 163.80p 163.90p 3557840
18/11/2010 167.70p 167.70p 165.50p 166.00p 1521840
17/11/2010 166.70p 168.00p 165.40p 165.80p 5681040
16/11/2010 170.00p 170.60p 167.31p 167.40p 1019090
15/11/2010 170.60p 172.10p 170.20p 171.20p 973830
12/11/2010 170.00p 172.80p 168.30p 170.90p 2311380
11/11/2010 174.10p 176.75p 168.90p 170.70p 3001400
10/11/2010 180.30p 180.30p 173.80p 174.60p 2284390
09/11/2010 181.10p 181.10p 176.60p 176.80p 1661290
08/11/2010 179.60p 179.60p 177.20p 177.40p 809030
05/11/2010 175.90p 179.00p 174.70p 177.30p 1683330
04/11/2010 174.70p 175.40p 173.00p 173.50p 898300
03/11/2010 172.40p 174.30p 171.90p 172.70p 3189040
02/11/2010 169.50p 173.70p 168.20p 172.80p 1631110
01/11/2010 168.70p 169.76p 167.70p 169.00p 1171410
29/10/2010 168.40p 168.40p 166.40p 167.50p 1523190
28/10/2010 169.40p 169.40p 167.50p 168.50p 5995360
27/10/2010 171.00p 171.00p 168.10p 168.40p 1609980
26/10/2010 176.40p 176.90p 170.04p 171.10p 2575300
25/10/2010 181.20p 181.20p 175.90p 176.10p 2427910
22/10/2010 179.00p 180.80p 178.50p 179.50p 669290
21/10/2010 179.20p 181.10p 179.20p 180.00p 956600
20/10/2010 180.00p 180.10p 178.20p 180.00p 612950
19/10/2010 183.40p 183.40p 180.30p 180.70p 999000
18/10/2010 180.20p 183.00p 179.30p 182.80p 1784080
15/10/2010 184.00p 184.93p 180.90p 181.20p 1217440
14/10/2010 187.20p 190.00p 183.50p 184.40p 2388280
13/10/2010 184.20p 190.60p 183.00p 189.50p 1589860
12/10/2010 181.80p 187.30p 179.60p 183.80p 2232880
11/10/2010 180.20p 183.40p 180.20p 181.90p 796270
08/10/2010 179.40p 181.30p 179.20p 181.20p 765250
07/10/2010 179.30p 182.40p 178.60p 180.30p 784540
06/10/2010 179.50p 182.30p 179.30p 180.50p 1394240
05/10/2010 176.80p 180.20p 175.80p 179.50p 1492950
04/10/2010 173.40p 176.80p 173.40p 176.60p 1652500
01/10/2010 173.00p 174.70p 171.60p 174.40p 1124950
30/09/2010 172.10p 173.70p 169.71p 172.00p 1747220
29/09/2010 172.40p 174.09p 170.90p 171.90p 1514440
28/09/2010 170.60p 173.20p 168.60p 172.80p 1212160
27/09/2010 166.60p 173.20p 165.60p 171.60p 2543270
24/09/2010 166.20p 166.50p 164.60p 165.40p 1420220
23/09/2010 168.90p 168.90p 164.00p 165.70p 837030
22/09/2010 168.90p 168.90p 166.12p 166.70p 2121860
21/09/2010 169.00p 169.00p 167.10p 167.20p 2115090
20/09/2010 169.00p 169.00p 166.70p 168.40p 2129630
17/09/2010 170.30p 171.20p 166.70p 166.80p 4668830
16/09/2010 168.60p 169.60p 166.40p 167.60p 1907760

*Close Price adjusted for both dividends and splits