Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/08/2018 334.20p 335.50p 327.80p 329.80p 2421876
14/08/2018 337.50p 339.83p 332.50p 333.90p 2249875
13/08/2018 338.40p 346.00p 336.40p 337.50p 2011856
10/08/2018 334.80p 341.70p 332.60p 340.60p 2581459
09/08/2018 334.40p 339.40p 332.00p 338.10p 3377231
08/08/2018 323.20p 336.10p 316.30p 333.30p 4805368
07/08/2018 351.00p 351.00p 324.20p 333.20p 8235112
06/08/2018 358.00p 361.30p 354.70p 355.00p 3535682
03/08/2018 362.10p 363.20p 357.80p 359.00p 1878329
02/08/2018 361.00p 361.92p 353.20p 360.60p 1705076
01/08/2018 358.30p 362.40p 358.10p 361.40p 2454388
31/07/2018 357.50p 361.00p 354.10p 359.90p 1883929
30/07/2018 353.60p 358.80p 353.60p 354.50p 1580077
27/07/2018 350.10p 355.40p 350.10p 354.70p 1653191
26/07/2018 344.70p 352.50p 342.14p 350.00p 2821924
25/07/2018 345.10p 347.20p 343.20p 345.00p 1323198
24/07/2018 343.30p 352.70p 342.40p 347.00p 1820542
23/07/2018 342.00p 345.60p 341.60p 343.30p 1003101
20/07/2018 343.00p 346.10p 337.60p 344.20p 1284024
19/07/2018 348.20p 349.40p 342.60p 343.40p 1264388
18/07/2018 346.60p 352.10p 346.20p 348.40p 1177780
17/07/2018 346.70p 349.10p 341.90p 346.60p 2218829
16/07/2018 346.90p 352.00p 345.20p 347.20p 1788541
13/07/2018 348.70p 351.50p 344.40p 347.50p 1418897
12/07/2018 344.80p 348.20p 342.40p 346.80p 1577287
11/07/2018 341.20p 344.00p 340.10p 343.20p 1518793
10/07/2018 342.10p 346.80p 341.50p 345.40p 1679052
09/07/2018 338.10p 344.40p 337.40p 343.20p 1447460
06/07/2018 333.00p 344.90p 333.00p 337.50p 2451833
05/07/2018 330.60p 337.10p 330.60p 334.00p 1869160
04/07/2018 334.30p 334.30p 329.20p 331.00p 1537004
03/07/2018 332.80p 335.50p 330.20p 333.60p 2038590
02/07/2018 332.30p 334.10p 328.20p 331.00p 2268842
29/06/2018 332.10p 336.00p 331.20p 334.70p 2491741
28/06/2018 330.00p 331.70p 326.90p 329.40p 2646506
27/06/2018 326.00p 333.00p 323.60p 331.70p 2288194
26/06/2018 325.10p 330.20p 323.50p 326.30p 1868475
25/06/2018 333.20p 333.20p 323.60p 324.40p 1669960
22/06/2018 327.10p 333.30p 325.60p 332.80p 3472007
21/06/2018 332.70p 334.60p 324.40p 324.70p 1527033
20/06/2018 332.70p 335.40p 329.40p 330.50p 1408676
19/06/2018 333.10p 333.10p 328.80p 330.30p 1731585
18/06/2018 332.60p 334.20p 329.50p 334.00p 1469433
15/06/2018 336.10p 339.00p 331.70p 332.30p 3222678
14/06/2018 334.10p 337.50p 332.30p 336.80p 3769603
13/06/2018 333.50p 339.79p 332.17p 336.00p 2425777
12/06/2018 332.00p 336.90p 327.90p 334.00p 4006776
11/06/2018 338.10p 340.60p 335.70p 338.00p 1772228
08/06/2018 336.60p 338.50p 335.50p 337.00p 1810830
07/06/2018 340.40p 341.90p 337.10p 338.90p 2664068
06/06/2018 341.90p 344.50p 339.00p 340.00p 1866972
05/06/2018 340.80p 343.90p 340.60p 341.10p 1181992
04/06/2018 342.20p 343.70p 338.30p 341.10p 1486190
01/06/2018 336.10p 341.40p 334.10p 340.90p 3235159
31/05/2018 335.90p 340.00p 332.70p 333.70p 3692979
30/05/2018 341.00p 341.00p 332.60p 335.70p 4596394
29/05/2018 344.20p 344.90p 338.00p 340.80p 3713816
25/05/2018 353.10p 354.30p 345.50p 346.90p 4275536
24/05/2018 350.30p 355.20p 347.90p 350.90p 4554766
23/05/2018 354.90p 359.80p 347.70p 350.40p 2964940
22/05/2018 356.30p 359.80p 354.40p 355.10p 2659192
21/05/2018 347.40p 356.60p 343.60p 356.60p 1707952
18/05/2018 351.40p 354.50p 349.20p 354.50p 1483179
17/05/2018 347.90p 352.20p 347.20p 352.20p 1847693
16/05/2018 347.90p 349.00p 346.90p 348.00p 2672651
15/05/2018 346.50p 351.90p 345.10p 347.20p 2106334
14/05/2018 346.80p 347.40p 343.80p 346.80p 1306997
11/05/2018 349.20p 349.50p 345.40p 346.60p 1888248
10/05/2018 345.80p 349.70p 345.30p 347.80p 1530397
09/05/2018 339.40p 345.00p 339.20p 345.00p 2554049
08/05/2018 333.90p 340.10p 332.34p 338.30p 2459203
04/05/2018 334.70p 339.34p 333.60p 335.90p 3710189
03/05/2018 335.80p 336.70p 328.50p 334.00p 1734455
02/05/2018 331.60p 338.00p 331.60p 335.60p 3516842
01/05/2018 327.70p 333.10p 326.60p 330.40p 1240719
30/04/2018 328.60p 330.90p 326.18p 329.00p 2287797
27/04/2018 327.60p 333.00p 327.40p 329.50p 2261364
26/04/2018 326.30p 334.40p 324.70p 327.40p 3141084
25/04/2018 326.30p 327.08p 318.80p 326.30p 6996430
24/04/2018 331.70p 336.70p 327.60p 329.10p 4353553
23/04/2018 310.00p 335.90p 310.00p 331.60p 7538067
20/04/2018 303.00p 303.00p 298.00p 298.90p 1448626
19/04/2018 296.10p 302.10p 295.80p 302.00p 2247490
18/04/2018 293.00p 295.40p 291.10p 295.40p 1572457
17/04/2018 290.10p 292.80p 288.10p 292.30p 1799095
16/04/2018 289.30p 291.10p 287.20p 290.10p 1522653
13/04/2018 285.50p 289.10p 283.40p 288.20p 1410495
12/04/2018 283.30p 286.00p 282.00p 284.40p 2117283
11/04/2018 282.80p 287.60p 281.80p 283.40p 2191017
10/04/2018 281.40p 285.50p 278.30p 284.70p 1899610
09/04/2018 284.50p 286.80p 278.70p 280.00p 2057056
06/04/2018 283.10p 286.43p 281.40p 283.20p 2431075
05/04/2018 279.40p 284.70p 279.40p 284.40p 2121246
04/04/2018 284.50p 286.60p 279.10p 282.00p 3173124
03/04/2018 282.00p 285.10p 280.20p 284.00p 2417490
29/03/2018 278.80p 285.40p 278.80p 284.30p 1860121
28/03/2018 279.10p 280.40p 274.30p 278.10p 1902494
27/03/2018 280.50p 284.70p 280.10p 281.10p 1745449
26/03/2018 277.30p 278.80p 274.22p 277.00p 1406548
23/03/2018 276.70p 279.10p 273.00p 277.60p 2138924
22/03/2018 280.70p 283.70p 275.40p 277.80p 2962477
21/03/2018 281.60p 283.00p 278.80p 282.20p 2155859
20/03/2018 280.60p 282.30p 277.00p 282.00p 1939708
19/03/2018 284.90p 284.90p 279.00p 280.00p 2499568
16/03/2018 280.20p 281.40p 276.10p 278.90p 4548252
15/03/2018 275.20p 280.60p 273.00p 278.70p 2328483
14/03/2018 275.80p 279.40p 274.18p 276.40p 2717018
13/03/2018 275.80p 281.40p 275.40p 275.50p 2681826
12/03/2018 283.70p 284.30p 279.30p 281.30p 2022475
09/03/2018 274.30p 287.80p 272.80p 283.10p 3122404
08/03/2018 264.80p 276.30p 264.80p 274.30p 3300320
07/03/2018 263.90p 267.80p 257.20p 264.30p 4810045
06/03/2018 274.00p 286.00p 259.70p 264.40p 6878284
05/03/2018 286.20p 287.50p 284.00p 286.00p 4672837
02/03/2018 291.00p 291.13p 286.70p 287.10p 3788568
01/03/2018 294.60p 295.30p 290.50p 292.80p 2328159
28/02/2018 295.50p 295.50p 291.40p 295.00p 2854758
27/02/2018 297.00p 297.00p 290.80p 295.50p 2354809
26/02/2018 290.10p 293.40p 288.20p 293.10p 1579882
23/02/2018 290.30p 290.80p 287.20p 290.00p 1105067
22/02/2018 291.70p 292.80p 286.10p 290.10p 2264356
21/02/2018 288.00p 291.80p 286.60p 289.00p 2161620
20/02/2018 289.70p 293.90p 289.60p 291.50p 1304252
19/02/2018 291.70p 291.80p 287.40p 289.00p 869841
16/02/2018 294.00p 294.00p 289.80p 290.90p 1676044
15/02/2018 290.10p 293.50p 288.70p 291.70p 1608815
14/02/2018 285.40p 287.60p 281.60p 287.30p 1532276
13/02/2018 283.70p 286.80p 281.00p 283.30p 2008292
12/02/2018 280.40p 283.90p 279.18p 283.30p 1507186
09/02/2018 284.00p 284.00p 275.50p 277.30p 2040613
08/02/2018 291.10p 293.30p 283.90p 284.70p 2237153
07/02/2018 286.00p 294.50p 283.00p 292.90p 3158372
06/02/2018 283.60p 287.50p 274.10p 282.50p 4590623
05/02/2018 285.20p 285.20p 280.30p 283.70p 1737321
02/02/2018 296.00p 297.70p 288.50p 288.50p 1561493
01/02/2018 296.00p 299.00p 294.02p 296.90p 2311793
31/01/2018 295.80p 299.90p 293.90p 295.50p 1900081
30/01/2018 295.70p 299.40p 294.70p 295.10p 1229372
29/01/2018 300.00p 301.40p 297.60p 297.70p 1052220
26/01/2018 295.80p 300.00p 294.70p 298.10p 1963192
25/01/2018 294.80p 297.10p 293.20p 295.40p 1672873
24/01/2018 296.80p 298.80p 294.30p 294.80p 1794011
23/01/2018 298.40p 300.00p 296.70p 297.20p 1476031
22/01/2018 299.30p 301.00p 295.90p 296.60p 2134644
19/01/2018 303.30p 304.50p 300.10p 300.10p 2190097
18/01/2018 303.00p 305.00p 301.70p 303.00p 1805751
17/01/2018 304.60p 304.90p 300.20p 302.60p 1299484
16/01/2018 303.10p 306.80p 302.80p 304.20p 2555310
15/01/2018 302.00p 303.50p 299.50p 303.00p 2261152
12/01/2018 297.00p 304.00p 297.00p 301.20p 3383894
11/01/2018 287.10p 292.00p 287.10p 291.60p 2348452
10/01/2018 288.00p 291.00p 284.20p 285.40p 1915712
09/01/2018 284.10p 289.90p 282.00p 289.20p 2961868
08/01/2018 275.60p 280.90p 275.30p 279.60p 1822292
05/01/2018 275.30p 278.10p 273.85p 275.60p 2442045
04/01/2018 269.40p 275.00p 267.90p 275.00p 1935003
03/01/2018 264.00p 269.00p 263.60p 267.90p 1317107
02/01/2018 268.40p 268.40p 264.80p 265.40p 980115
29/12/2017 265.80p 268.20p 265.80p 266.90p 712139
28/12/2017 268.40p 268.40p 265.80p 265.90p 927341
27/12/2017 267.50p 268.20p 265.90p 267.50p 1471107
22/12/2017 264.50p 267.80p 263.80p 267.80p 702553
21/12/2017 263.90p 266.50p 262.60p 265.10p 2480319
20/12/2017 263.20p 264.60p 261.50p 263.20p 1461309
19/12/2017 262.00p 265.20p 262.00p 264.00p 2191502
18/12/2017 261.00p 264.20p 260.00p 262.90p 2919872
15/12/2017 257.10p 262.50p 257.10p 258.90p 3571554
14/12/2017 257.90p 260.80p 256.00p 258.30p 1919164
13/12/2017 260.20p 261.53p 257.60p 259.10p 2264475
12/12/2017 261.40p 262.20p 258.30p 260.10p 2909825
11/12/2017 258.10p 262.40p 257.30p 261.10p 1332730
08/12/2017 257.30p 259.30p 256.10p 258.10p 2714761
07/12/2017 259.20p 260.00p 256.80p 257.50p 1710343
06/12/2017 259.00p 261.10p 256.50p 259.00p 2559692
05/12/2017 264.70p 265.00p 258.70p 260.60p 1715758
04/12/2017 263.20p 267.20p 262.00p 263.70p 1608234
01/12/2017 263.50p 264.00p 257.40p 260.50p 3302953
30/11/2017 265.30p 265.80p 257.70p 258.60p 2568020
29/11/2017 266.40p 269.10p 264.10p 264.80p 2392041
28/11/2017 264.80p 267.60p 263.60p 267.00p 1143604
27/11/2017 263.20p 266.60p 260.50p 264.80p 2438780
24/11/2017 263.90p 267.30p 262.40p 262.60p 2799125
23/11/2017 261.00p 268.70p 259.90p 262.50p 2356223
22/11/2017 263.50p 266.30p 258.70p 260.50p 3948028
21/11/2017 261.90p 264.10p 260.10p 263.70p 1680165
20/11/2017 257.10p 261.80p 254.70p 261.80p 1447557
17/11/2017 253.40p 258.60p 253.40p 257.60p 1817478
16/11/2017 253.30p 255.70p 250.70p 255.00p 1941428
15/11/2017 255.00p 256.50p 251.10p 252.30p 2946296
14/11/2017 256.90p 258.30p 253.10p 254.50p 3045825
13/11/2017 262.70p 262.70p 255.90p 256.10p 1892185
10/11/2017 261.20p 263.04p 259.30p 260.50p 1787815
09/11/2017 265.30p 265.90p 259.00p 260.40p 2430485
08/11/2017 268.20p 270.20p 264.60p 264.60p 2685800
07/11/2017 269.90p 271.30p 267.70p 268.20p 2151773
06/11/2017 273.00p 273.00p 267.50p 267.50p 1620148
03/11/2017 269.80p 272.80p 268.20p 272.20p 1700375
02/11/2017 267.80p 269.30p 266.80p 268.50p 2372822
01/11/2017 263.00p 268.00p 263.00p 267.10p 3517097
31/10/2017 265.30p 272.35p 258.70p 262.70p 5203320

*Close Price adjusted for both dividends and splits