Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/09/2010 167.80p 169.00p 165.60p 168.50p 1261300
14/09/2010 167.70p 168.80p 166.10p 166.90p 855600
13/09/2010 169.00p 169.30p 167.50p 168.50p 945300
10/09/2010 165.00p 168.50p 164.30p 167.60p 936970
09/09/2010 160.40p 168.70p 160.40p 167.10p 1687710
08/09/2010 161.50p 163.30p 159.65p 162.30p 1031210
07/09/2010 163.30p 163.30p 161.00p 161.50p 2409960
06/09/2010 161.50p 163.00p 161.50p 162.90p 810620
03/09/2010 162.40p 164.10p 161.30p 162.20p 758300
02/09/2010 158.00p 162.50p 158.00p 161.80p 1123670
01/09/2010 157.70p 162.00p 156.30p 161.40p 1093190
31/08/2010 153.10p 157.60p 153.10p 157.60p 2189040
27/08/2010 152.70p 156.80p 152.20p 156.70p 943310
26/08/2010 152.20p 152.70p 150.50p 152.70p 1310710
25/08/2010 154.00p 154.60p 150.60p 150.70p 868110
24/08/2010 154.10p 154.10p 151.30p 153.60p 1206680
23/08/2010 154.90p 156.90p 153.30p 154.30p 1148500
20/08/2010 153.50p 154.80p 153.30p 154.10p 919900
19/08/2010 154.40p 156.00p 153.30p 154.00p 940390
18/08/2010 151.00p 154.70p 151.00p 152.80p 1998540
17/08/2010 147.90p 152.20p 147.90p 151.90p 640290
16/08/2010 150.00p 150.00p 145.00p 147.80p 952310
13/08/2010 148.10p 153.60p 145.70p 149.20p 1708860
12/08/2010 143.30p 146.10p 142.60p 145.00p 1497580
11/08/2010 146.60p 147.60p 143.50p 143.70p 1175360
10/08/2010 147.60p 149.60p 146.90p 147.90p 940170
09/08/2010 148.50p 151.10p 147.70p 149.00p 726570
06/08/2010 150.70p 151.60p 147.30p 148.00p 1051180
05/08/2010 151.00p 151.80p 149.80p 150.70p 958990
04/08/2010 150.00p 150.60p 147.10p 150.40p 1241120
03/08/2010 151.20p 152.50p 149.10p 151.20p 2448160
02/08/2010 150.20p 153.70p 150.20p 153.50p 1689590
30/07/2010 150.00p 151.00p 148.40p 151.00p 1927830
29/07/2010 141.60p 150.40p 140.00p 149.40p 3690750
28/07/2010 142.90p 143.00p 139.10p 139.60p 1172860
27/07/2010 145.50p 145.50p 141.15p 141.40p 971240
26/07/2010 144.50p 145.90p 142.70p 143.80p 1055030
23/07/2010 142.00p 145.40p 142.00p 145.10p 1240390
22/07/2010 140.60p 143.50p 139.50p 143.50p 1916460
21/07/2010 141.60p 142.00p 139.70p 140.00p 4269620
20/07/2010 139.30p 140.20p 138.50p 139.70p 1714740
19/07/2010 140.70p 140.80p 138.50p 139.50p 1382360
16/07/2010 138.20p 144.00p 138.20p 140.60p 3338460
15/07/2010 140.00p 140.40p 137.50p 139.00p 1622880
14/07/2010 142.00p 142.20p 137.90p 139.60p 1656160
13/07/2010 138.50p 141.10p 138.20p 140.70p 1161570
12/07/2010 137.00p 138.40p 135.70p 138.30p 1572890
09/07/2010 138.60p 138.60p 136.30p 137.80p 6250970
08/07/2010 134.00p 139.00p 133.10p 136.70p 2268680
07/07/2010 130.00p 133.30p 129.50p 133.00p 1849240
06/07/2010 128.20p 131.40p 127.90p 131.00p 1574340
05/07/2010 126.90p 127.50p 126.60p 126.90p 835340
02/07/2010 126.10p 128.40p 125.70p 127.30p 2049630
01/07/2010 127.40p 128.10p 125.00p 125.40p 1578950
30/06/2010 127.50p 129.40p 127.50p 128.50p 1620960
29/06/2010 129.40p 131.00p 127.20p 127.20p 966440
28/06/2010 129.90p 133.00p 129.90p 132.00p 931570
25/06/2010 130.90p 133.20p 130.50p 130.50p 897480
24/06/2010 136.30p 136.30p 131.60p 131.60p 1492160
23/06/2010 136.50p 136.50p 133.20p 133.30p 1349310
22/06/2010 138.90p 139.02p 135.50p 136.90p 2193960
21/06/2010 137.70p 139.40p 135.50p 139.00p 1511350
18/06/2010 138.40p 139.00p 135.70p 136.50p 3784680
17/06/2010 140.00p 140.30p 137.80p 138.90p 1774700
16/06/2010 140.40p 141.70p 138.80p 139.20p 14176630
15/06/2010 133.70p 139.50p 133.70p 138.60p 1533910
14/06/2010 133.60p 135.70p 132.70p 134.80p 2469510
11/06/2010 135.50p 135.50p 132.90p 133.70p 766930
10/06/2010 131.30p 135.30p 131.30p 134.70p 1591280
09/06/2010 130.80p 132.90p 130.50p 132.90p 1225260
08/06/2010 131.90p 133.50p 130.00p 130.60p 2124170
07/06/2010 131.80p 135.00p 130.80p 132.80p 1248350
04/06/2010 137.30p 138.40p 132.50p 133.90p 1755730
03/06/2010 136.30p 137.80p 135.20p 137.40p 1167470
02/06/2010 132.70p 135.60p 132.00p 135.40p 1675320
01/06/2010 137.50p 137.50p 132.90p 134.00p 4217790
28/05/2010 137.30p 139.20p 136.70p 136.90p 3108430
27/05/2010 135.20p 138.50p 135.20p 138.00p 1325010
26/05/2010 132.60p 136.20p 131.40p 135.20p 4375300
25/05/2010 131.00p 133.80p 130.50p 132.50p 2498720
24/05/2010 135.80p 136.00p 133.30p 134.50p 894410
21/05/2010 133.70p 135.10p 130.50p 134.40p 1855130
20/05/2010 139.30p 142.00p 133.30p 133.40p 6949980
19/05/2010 141.90p 143.10p 139.80p 140.70p 4283150
18/05/2010 142.70p 143.20p 141.00p 143.00p 4005580
17/05/2010 140.50p 142.50p 140.00p 141.70p 2069620
14/05/2010 144.30p 145.40p 140.40p 141.10p 3227170
13/05/2010 144.10p 146.80p 142.40p 144.10p 3523010
12/05/2010 136.70p 143.20p 135.50p 142.50p 2510750
11/05/2010 135.70p 136.80p 133.20p 136.60p 1722600
10/05/2010 131.40p 136.80p 131.40p 136.80p 1820500
07/05/2010 129.00p 130.90p 126.50p 128.20p 2322540
06/05/2010 136.00p 136.10p 131.50p 132.60p 2874870
05/05/2010 138.40p 139.20p 136.50p 136.70p 2664220
04/05/2010 142.00p 142.70p 137.80p 138.20p 1512520
30/04/2010 141.60p 143.00p 139.60p 140.60p 1136820
29/04/2010 140.40p 143.80p 140.40p 140.90p 1592720
28/04/2010 142.70p 143.10p 140.50p 141.00p 2102830
27/04/2010 146.30p 146.50p 142.80p 142.80p 1446730
26/04/2010 141.50p 147.20p 140.80p 146.00p 1660460
23/04/2010 140.00p 144.60p 138.40p 138.70p 4645110
22/04/2010 138.00p 142.60p 138.00p 139.80p 3049580
21/04/2010 139.70p 141.10p 137.80p 138.30p 1359730
20/04/2010 139.10p 140.00p 138.00p 139.10p 1586770
19/04/2010 141.60p 141.60p 138.60p 138.60p 1676050
16/04/2010 142.80p 142.80p 139.70p 140.30p 1982940
15/04/2010 141.00p 143.20p 140.40p 142.40p 1632310
14/04/2010 141.30p 142.60p 138.80p 140.60p 2420780
13/04/2010 140.90p 141.00p 138.80p 139.70p 746620
12/04/2010 141.90p 141.90p 140.00p 140.00p 1997740
09/04/2010 140.90p 143.02p 140.70p 140.90p 1562980
08/04/2010 142.40p 144.45p 140.80p 140.90p 2605220
07/04/2010 146.40p 146.72p 143.30p 143.30p 2485130
06/04/2010 143.50p 148.20p 143.50p 146.00p 1068490
01/04/2010 141.50p 143.50p 141.10p 143.20p 1349070
31/03/2010 140.70p 145.80p 140.10p 140.30p 3176540
30/03/2010 144.80p 145.40p 143.50p 144.20p 641800
29/03/2010 143.80p 144.30p 142.70p 143.60p 991110
26/03/2010 144.70p 145.10p 142.40p 144.30p 654160
25/03/2010 144.70p 144.90p 142.90p 144.10p 940260
24/03/2010 143.90p 145.30p 143.20p 144.30p 1281180
23/03/2010 142.70p 144.00p 141.50p 143.30p 1207780
22/03/2010 142.80p 144.40p 142.30p 143.10p 752990
19/03/2010 144.70p 146.50p 142.30p 142.70p 2460140
18/03/2010 143.30p 145.10p 142.90p 143.10p 929640
17/03/2010 143.10p 144.80p 143.10p 144.00p 778960
16/03/2010 144.40p 144.50p 142.60p 142.60p 634600
15/03/2010 144.80p 144.80p 141.60p 142.40p 749240
12/03/2010 142.20p 144.80p 140.80p 143.80p 1012440
11/03/2010 142.10p 143.80p 140.70p 141.20p 1211780
10/03/2010 139.70p 143.70p 139.70p 142.50p 2075770
09/03/2010 138.40p 140.60p 137.80p 138.90p 852520
08/03/2010 140.90p 140.90p 137.80p 138.90p 1119110
05/03/2010 137.60p 140.30p 137.60p 139.80p 780650
04/03/2010 136.90p 139.00p 136.00p 137.50p 2805850
03/03/2010 136.60p 136.70p 134.30p 136.00p 2972760
02/03/2010 139.50p 139.50p 131.20p 135.90p 3126910
01/03/2010 131.80p 137.30p 131.80p 137.30p 2474850
26/02/2010 129.00p 129.80p 128.30p 129.80p 1294050
25/02/2010 131.50p 132.55p 128.40p 128.70p 1637850
24/02/2010 134.00p 134.50p 131.30p 132.00p 3142640
23/02/2010 132.30p 134.90p 131.90p 133.40p 3352690
22/02/2010 127.90p 132.00p 127.90p 131.20p 2427850
19/02/2010 125.80p 127.80p 125.20p 127.80p 864090
18/02/2010 125.90p 127.20p 125.20p 127.10p 1288660
17/02/2010 123.10p 126.30p 122.40p 125.50p 2825170
16/02/2010 121.90p 123.50p 121.30p 122.80p 1804810
15/02/2010 122.70p 123.10p 120.90p 121.50p 705940
12/02/2010 124.90p 125.10p 120.50p 122.00p 1756180
11/02/2010 125.30p 126.30p 124.20p 124.50p 1616550
10/02/2010 125.30p 125.90p 124.20p 124.80p 3462840
09/02/2010 126.20p 126.64p 124.90p 125.40p 2129240
08/02/2010 126.20p 127.10p 125.00p 126.10p 1154600
05/02/2010 126.10p 127.30p 123.20p 126.40p 2082290
04/02/2010 126.50p 127.20p 125.60p 125.90p 9988290
03/02/2010 127.70p 128.30p 126.50p 127.20p 879430
02/02/2010 126.50p 128.90p 125.70p 128.10p 2083680
01/02/2010 125.80p 127.70p 125.50p 127.20p 920040
29/01/2010 130.00p 130.20p 126.00p 126.60p 2115030
28/01/2010 128.30p 129.80p 128.30p 128.80p 2024970
27/01/2010 125.40p 129.00p 125.10p 127.70p 1267630
26/01/2010 126.70p 127.10p 124.70p 126.30p 1174640
25/01/2010 126.80p 128.60p 126.00p 126.60p 1715500
22/01/2010 127.90p 128.30p 126.30p 126.50p 4616740
21/01/2010 126.60p 133.80p 126.60p 127.50p 4547610
20/01/2010 126.20p 128.00p 125.25p 126.00p 1347840
19/01/2010 126.30p 127.10p 124.90p 125.50p 807740
18/01/2010 125.80p 128.30p 124.80p 125.90p 1057040
15/01/2010 122.30p 126.50p 122.30p 125.50p 2625020
14/01/2010 121.00p 122.90p 120.20p 121.40p 1128810
13/01/2010 120.80p 122.20p 120.80p 121.50p 613250
12/01/2010 123.40p 123.40p 120.50p 121.60p 1425830
11/01/2010 123.30p 124.30p 122.10p 122.90p 2414610
08/01/2010 123.50p 123.50p 121.00p 122.00p 1738000
07/01/2010 122.30p 123.20p 120.90p 122.90p 1224330
06/01/2010 122.40p 122.50p 120.30p 121.80p 521330
05/01/2010 120.40p 123.00p 120.40p 121.80p 1197720
04/01/2010 120.00p 121.80p 119.41p 121.50p 2626390
31/12/2009 119.00p 120.00p 118.60p 118.60p 310040
30/12/2009 119.90p 120.00p 118.40p 118.70p 971910
29/12/2009 119.90p 120.50p 119.00p 120.00p 1452240
24/12/2009 118.00p 119.80p 118.00p 118.70p 90220
23/12/2009 121.50p 121.70p 118.30p 119.00p 1380200
22/12/2009 116.50p 121.40p 116.10p 120.20p 1676950
21/12/2009 114.60p 116.50p 114.60p 115.80p 1864210
18/12/2009 115.30p 116.50p 114.50p 114.50p 2911530
17/12/2009 114.70p 116.00p 114.60p 114.80p 2907770
16/12/2009 114.80p 115.40p 113.10p 114.90p 1705610
15/12/2009 115.80p 117.00p 113.30p 114.50p 1816350
14/12/2009 118.30p 118.40p 116.30p 116.30p 1176950
11/12/2009 117.10p 118.00p 115.60p 116.70p 1719420
10/12/2009 115.70p 117.50p 115.62p 117.30p 2680690
09/12/2009 115.60p 115.70p 114.00p 115.50p 919510
08/12/2009 117.00p 117.40p 113.50p 115.20p 1264680
07/12/2009 116.50p 118.20p 116.50p 117.80p 1057410
04/12/2009 116.40p 117.52p 113.60p 116.70p 911140
03/12/2009 116.00p 117.40p 115.50p 116.00p 1607000
02/12/2009 114.10p 116.00p 113.40p 115.00p 2558530
01/12/2009 111.50p 114.10p 111.30p 113.30p 2859040
30/11/2009 114.20p 115.11p 110.10p 110.50p 3517750

*Close Price adjusted for both dividends and splits