Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/12/2020 314.80p 321.60p 312.40p 315.40p 1030821
22/12/2020 316.00p 323.40p 312.20p 321.00p 1211028
21/12/2020 309.00p 316.00p 304.80p 313.60p 1488537
18/12/2020 315.40p 321.80p 315.00p 317.80p 2211532
17/12/2020 324.40p 327.40p 313.40p 321.80p 2070666
16/12/2020 298.40p 318.20p 298.40p 317.60p 3625557
15/12/2020 301.40p 306.80p 295.80p 306.40p 2055700
14/12/2020 292.00p 301.20p 292.00p 295.80p 809954
11/12/2020 294.20p 298.00p 291.60p 296.00p 1755175
10/12/2020 291.80p 297.00p 291.80p 293.40p 1577942
09/12/2020 295.80p 295.80p 289.60p 293.40p 1099786
08/12/2020 289.40p 293.20p 289.40p 291.40p 1223034
07/12/2020 295.00p 300.80p 288.20p 289.80p 2426599
04/12/2020 301.60p 303.40p 297.20p 301.80p 1668809
03/12/2020 305.40p 305.40p 294.80p 299.40p 1451855
02/12/2020 295.40p 303.40p 295.40p 301.20p 1814021
01/12/2020 298.40p 301.80p 290.00p 300.40p 1989656
30/11/2020 305.00p 312.40p 298.40p 298.40p 4361777
27/11/2020 296.40p 302.40p 292.20p 302.40p 2901323
26/11/2020 311.80p 314.00p 304.00p 306.40p 1560513
25/11/2020 325.60p 332.60p 308.80p 312.80p 2059272
24/11/2020 320.00p 320.00p 312.60p 318.00p 1243532
23/11/2020 315.00p 315.40p 311.00p 311.40p 1442365
20/11/2020 303.00p 313.00p 303.00p 311.00p 997320
19/11/2020 307.20p 310.30p 305.20p 309.00p 1635421
18/11/2020 301.20p 312.20p 301.20p 309.80p 1499752
17/11/2020 302.40p 308.60p 302.40p 307.40p 1003199
16/11/2020 309.60p 312.00p 299.80p 307.40p 1719782
13/11/2020 301.40p 304.80p 295.86p 302.60p 1188753
12/11/2020 306.80p 310.20p 296.40p 304.40p 1778562
10/11/2020 303.80p 307.80p 297.80p 299.80p 2149426
09/11/2020 286.80p 306.60p 286.20p 305.00p 2477500
06/11/2020 296.20p 296.20p 285.20p 285.20p 1319181
05/11/2020 288.20p 291.40p 286.80p 289.20p 1530664
04/11/2020 277.20p 289.40p 277.20p 286.40p 1924756
03/11/2020 286.60p 286.60p 279.80p 284.00p 836735
02/11/2020 278.60p 281.80p 275.20p 280.20p 1073769
30/10/2020 276.00p 281.40p 276.00p 281.00p 931146
29/10/2020 286.60p 288.20p 279.20p 279.60p 1215480
28/10/2020 290.00p 292.60p 285.20p 286.60p 1242695
27/10/2020 296.40p 300.40p 291.20p 293.00p 1116830
26/10/2020 299.00p 306.00p 297.80p 298.40p 1131743
23/10/2020 299.60p 309.80p 299.60p 308.00p 1441025
22/10/2020 308.60p 316.60p 305.60p 308.00p 1231094
21/10/2020 314.00p 320.00p 314.00p 315.20p 1165538
20/10/2020 308.20p 319.80p 308.20p 318.80p 1567265
19/10/2020 317.00p 325.40p 308.60p 315.40p 1420305
16/10/2020 300.00p 309.00p 300.00p 307.40p 1689240
15/10/2020 290.20p 299.20p 290.20p 299.00p 1521820
14/10/2020 300.00p 300.00p 295.20p 296.60p 725261
13/10/2020 299.40p 300.60p 294.00p 295.00p 688606
12/10/2020 304.00p 304.00p 297.93p 299.40p 1302080
09/10/2020 294.00p 300.20p 293.60p 298.00p 1196394
08/10/2020 292.80p 296.60p 289.00p 292.20p 1024820
07/10/2020 290.00p 295.20p 289.60p 294.20p 1197741
06/10/2020 292.20p 293.83p 283.60p 290.00p 954453
05/10/2020 283.80p 289.80p 281.53p 286.00p 1064657
02/10/2020 278.80p 282.40p 277.40p 282.40p 926427
01/10/2020 282.20p 288.20p 280.40p 281.60p 1037690
30/09/2020 286.20p 286.20p 280.60p 282.20p 1366082
29/09/2020 286.80p 290.40p 282.00p 282.00p 1616501
28/09/2020 284.80p 290.80p 282.59p 286.80p 873176
25/09/2020 277.20p 283.00p 275.80p 281.00p 1752588
24/09/2020 279.00p 285.00p 276.80p 276.80p 1746373
23/09/2020 290.80p 290.80p 284.60p 285.20p 1033620
22/09/2020 293.40p 293.40p 283.60p 283.80p 1360157
21/09/2020 288.60p 290.00p 280.86p 285.00p 1491816
18/09/2020 292.20p 298.80p 290.00p 295.40p 2488426
17/09/2020 296.40p 300.40p 296.00p 298.60p 1164026
16/09/2020 296.60p 303.20p 296.60p 300.20p 1273387
15/09/2020 302.20p 302.40p 297.60p 301.60p 914730
14/09/2020 301.40p 304.00p 297.26p 298.00p 1062099
11/09/2020 296.20p 303.00p 296.20p 301.00p 963222
10/09/2020 304.60p 308.00p 299.80p 299.80p 1354608
09/09/2020 298.40p 306.60p 298.40p 305.00p 1408659
08/09/2020 305.80p 308.00p 300.20p 305.00p 1693714
07/09/2020 308.60p 310.20p 305.20p 306.60p 826224
04/09/2020 293.20p 309.60p 293.20p 304.40p 1998509
03/09/2020 292.40p 300.40p 292.40p 294.20p 1575707
02/09/2020 300.00p 305.00p 292.40p 295.60p 2128512
01/09/2020 300.00p 302.60p 294.76p 298.40p 1736022
31/08/2020 296.40p 302.00p 296.40p 299.80p 1663231
28/08/2020 296.40p 302.00p 296.40p 299.80p 1663231
27/08/2020 314.20p 314.20p 301.80p 302.00p 1811423
26/08/2020 304.20p 309.80p 303.40p 309.80p 1036771
25/08/2020 307.80p 311.20p 305.20p 306.60p 1432382
24/08/2020 307.80p 312.80p 306.60p 309.00p 1260660
21/08/2020 305.00p 316.80p 302.40p 307.80p 1196521
20/08/2020 307.80p 311.20p 302.00p 304.80p 1087395
19/08/2020 318.60p 321.40p 313.60p 317.00p 2462561
18/08/2020 318.00p 324.40p 317.80p 320.20p 892351
17/08/2020 316.80p 325.80p 316.80p 322.80p 883072
14/08/2020 321.40p 327.20p 317.40p 321.60p 977127
13/08/2020 332.20p 333.40p 326.20p 326.80p 1547235
12/08/2020 327.60p 335.60p 326.20p 334.20p 987383
11/08/2020 329.60p 332.60p 319.80p 331.00p 1321747
10/08/2020 327.40p 327.40p 317.60p 320.60p 1194756
07/08/2020 316.60p 323.20p 311.22p 318.00p 1167826
06/08/2020 323.20p 323.20p 306.80p 311.00p 1490802
05/08/2020 307.80p 319.40p 304.20p 317.20p 2554057
04/08/2020 295.00p 310.20p 293.40p 300.60p 3925475
03/08/2020 281.80p 287.00p 280.60p 285.80p 1204767
31/07/2020 285.40p 285.40p 277.80p 279.60p 1891945
30/07/2020 281.00p 285.80p 278.80p 281.40p 1250013
29/07/2020 289.00p 289.00p 278.80p 284.60p 869968
28/07/2020 281.80p 288.80p 280.20p 282.60p 665328
27/07/2020 286.20p 287.80p 281.80p 287.60p 654055
24/07/2020 279.80p 286.40p 279.80p 283.60p 890319
23/07/2020 286.80p 289.80p 284.40p 288.40p 1143548
22/07/2020 284.80p 287.03p 281.80p 285.00p 1064039
21/07/2020 276.00p 286.80p 276.00p 284.80p 2222024
20/07/2020 286.40p 286.40p 279.40p 283.40p 1198901
17/07/2020 277.00p 287.20p 277.00p 280.20p 1472555
16/07/2020 275.00p 284.80p 274.40p 283.20p 1559610
15/07/2020 280.60p 286.00p 278.80p 282.60p 2427853
14/07/2020 273.00p 277.80p 268.00p 277.40p 1681757
13/07/2020 281.00p 283.80p 278.20p 281.40p 1190036
10/07/2020 273.60p 281.60p 272.60p 277.00p 1220386
09/07/2020 286.20p 287.60p 274.00p 274.00p 2393185
08/07/2020 283.80p 290.40p 283.80p 286.20p 951808
07/07/2020 295.40p 295.60p 287.40p 290.60p 1447079
06/07/2020 295.00p 297.20p 292.26p 295.40p 913037
03/07/2020 289.00p 294.60p 288.40p 290.40p 1143586
02/07/2020 290.00p 290.80p 283.20p 289.00p 1605944
01/07/2020 276.80p 291.20p 276.80p 285.00p 2174361
30/06/2020 284.00p 284.00p 272.20p 280.00p 2132472
29/06/2020 288.20p 288.20p 279.60p 285.80p 1396675
26/06/2020 278.60p 290.20p 277.40p 281.40p 1747532
25/06/2020 270.60p 274.60p 267.80p 272.60p 673364
24/06/2020 288.40p 288.40p 271.20p 271.40p 1023868
23/06/2020 283.20p 287.40p 281.00p 281.20p 588009
22/06/2020 284.80p 284.80p 274.20p 280.40p 856512
19/06/2020 282.40p 282.40p 273.85p 277.40p 1952039
18/06/2020 278.40p 287.00p 273.40p 274.40p 1374969
17/06/2020 279.00p 282.60p 275.60p 280.60p 1844866
16/06/2020 270.00p 282.60p 269.80p 276.20p 1649307
15/06/2020 255.20p 268.20p 254.00p 266.00p 1729614
12/06/2020 254.00p 271.00p 254.00p 266.40p 1072168
11/06/2020 278.40p 278.40p 263.60p 263.60p 2364844
10/06/2020 279.80p 293.60p 279.80p 284.80p 1810201
09/06/2020 289.20p 293.20p 286.40p 286.60p 850732
08/06/2020 292.60p 296.80p 287.00p 294.60p 1858916
05/06/2020 290.20p 294.40p 285.20p 294.40p 1763582
04/06/2020 285.00p 287.40p 280.60p 286.00p 1834502
03/06/2020 275.40p 283.80p 274.20p 282.80p 1864703
02/06/2020 275.00p 275.40p 266.80p 275.40p 1117839
01/06/2020 271.40p 272.20p 266.60p 268.60p 906184
29/05/2020 274.20p 274.90p 263.20p 265.80p 2587567
28/05/2020 271.20p 279.80p 266.40p 278.00p 2050936
27/05/2020 262.40p 266.20p 258.40p 266.00p 6387440
26/05/2020 268.00p 268.00p 257.20p 261.60p 1432924
25/05/2020 253.00p 258.20p 251.60p 255.60p 1090316
22/05/2020 253.00p 258.20p 251.60p 255.60p 1090316
21/05/2020 252.60p 261.51p 251.40p 255.40p 1670026
20/05/2020 252.80p 256.60p 244.20p 256.60p 1594224
19/05/2020 254.60p 258.40p 250.20p 256.40p 1739834
18/05/2020 246.20p 251.20p 243.40p 251.20p 983739
15/05/2020 236.60p 242.20p 235.60p 241.80p 2213163
14/05/2020 250.00p 250.20p 233.20p 235.00p 2475757
13/05/2020 249.00p 251.80p 247.77p 250.60p 1723466
12/05/2020 253.60p 258.80p 253.60p 255.20p 2103965
11/05/2020 252.00p 256.60p 248.20p 254.80p 1890368
08/05/2020 241.60p 251.80p 241.60p 251.80p 1182544
07/05/2020 241.60p 251.80p 241.60p 251.80p 1182544
06/05/2020 241.00p 247.80p 241.00p 245.40p 1342256
05/05/2020 244.80p 247.40p 241.29p 246.80p 1599139
04/05/2020 243.80p 246.40p 236.80p 240.40p 2029263
01/05/2020 244.20p 252.51p 242.60p 247.40p 1097362
30/04/2020 257.00p 258.60p 246.80p 248.60p 2711382
29/04/2020 238.40p 257.20p 235.74p 257.20p 3020746
28/04/2020 226.60p 240.20p 225.80p 240.20p 2383495
27/04/2020 233.80p 237.40p 227.00p 227.00p 3743207
24/04/2020 240.00p 240.00p 227.60p 227.60p 1796247
23/04/2020 235.00p 243.00p 229.00p 240.60p 2164452
22/04/2020 233.20p 236.20p 227.60p 233.20p 2332607
21/04/2020 245.20p 247.60p 235.60p 236.40p 2652649
20/04/2020 257.20p 257.20p 244.00p 250.00p 1844455
17/04/2020 243.60p 249.00p 240.01p 249.00p 3395402
16/04/2020 238.60p 238.80p 231.40p 232.00p 1582657
15/04/2020 245.40p 245.40p 230.00p 230.20p 1693782
14/04/2020 251.80p 252.60p 242.20p 245.20p 1660120
09/04/2020 250.80p 262.00p 246.00p 249.20p 2392839
08/04/2020 234.60p 244.80p 234.60p 244.20p 1660552
07/04/2020 239.80p 248.40p 237.20p 238.80p 2546257
06/04/2020 236.40p 241.00p 231.60p 234.40p 3569711
03/04/2020 224.00p 228.20p 217.40p 227.40p 2543195
02/04/2020 209.20p 224.20p 208.60p 219.60p 3318809
01/04/2020 212.00p 214.20p 205.20p 206.00p 2805278
31/03/2020 226.40p 227.50p 213.00p 215.10p 4446201
30/03/2020 218.50p 225.10p 215.00p 222.60p 3389753
27/03/2020 221.90p 225.10p 218.70p 223.40p 2225059
26/03/2020 223.00p 232.30p 213.30p 232.30p 2823341
25/03/2020 224.40p 228.00p 210.20p 227.50p 1817699
24/03/2020 203.00p 218.60p 202.10p 218.40p 2929799
23/03/2020 184.30p 203.50p 177.05p 195.05p 2372725
20/03/2020 206.30p 209.70p 184.55p 191.30p 4701628
19/03/2020 224.80p 224.80p 187.30p 198.40p 4178699
18/03/2020 224.50p 228.10p 207.50p 217.00p 4001499
17/03/2020 227.70p 230.50p 209.60p 225.20p 4505893
16/03/2020 218.30p 225.80p 198.65p 220.80p 4606733

*Close Price adjusted for both dividends and splits