Rotala (ROL) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rotala

Date Open High Low Close* Volume
17/01/2024 63.00p 63.00p 63.00p 63.00p 0
16/01/2024 63.00p 63.00p 62.30p 63.00p 7000
15/01/2024 63.00p 63.00p 62.25p 63.00p 5060
12/01/2024 63.00p 63.00p 63.00p 63.00p 0
11/01/2024 63.00p 63.00p 63.00p 63.00p 0
10/01/2024 63.00p 63.90p 62.20p 63.00p 8878
09/01/2024 63.00p 63.00p 62.60p 63.00p 3124
08/01/2024 63.00p 63.00p 62.00p 63.00p 16199
05/01/2024 62.50p 63.00p 62.05p 63.00p 20900
04/01/2024 62.00p 62.50p 61.00p 62.50p 0
03/01/2024 62.00p 62.00p 61.10p 62.00p 26300
02/01/2024 61.50p 62.90p 61.50p 62.00p 50
29/12/2023 61.50p 61.50p 60.50p 61.50p 0
28/12/2023 61.50p 61.50p 60.90p 61.50p 1940
27/12/2023 61.50p 62.98p 60.88p 61.50p 379
22/12/2023 61.50p 61.50p 60.50p 61.50p 0
21/12/2023 61.50p 62.00p 61.50p 61.50p 35000
20/12/2023 61.50p 61.50p 60.80p 61.50p 10000
19/12/2023 61.50p 61.50p 60.00p 61.50p 5916
18/12/2023 61.50p 61.50p 60.85p 61.50p 6000
15/12/2023 61.50p 61.50p 60.85p 61.50p 457
14/12/2023 61.50p 61.50p 61.00p 61.50p 0
13/12/2023 61.00p 62.00p 60.80p 61.00p 20647
12/12/2023 61.00p 61.00p 60.80p 61.00p 2000
11/12/2023 61.00p 61.33p 61.00p 61.00p 0
08/12/2023 61.00p 61.33p 61.00p 61.00p 0
07/12/2023 61.00p 61.00p 60.70p 61.00p 12
06/12/2023 61.00p 61.00p 60.70p 61.00p 3186
05/12/2023 61.00p 61.25p 60.75p 61.00p 20375
04/12/2023 61.00p 61.00p 60.75p 61.00p 2788
01/12/2023 61.00p 61.25p 60.65p 61.00p 15500
30/11/2023 61.00p 61.33p 61.00p 61.00p 0
29/11/2023 61.00p 61.25p 60.65p 61.00p 28522
28/11/2023 61.00p 61.33p 61.00p 61.00p 0
27/11/2023 61.00p 61.25p 60.65p 61.00p 7500
24/11/2023 61.00p 61.33p 61.00p 61.00p 0
23/11/2023 60.50p 61.00p 60.50p 61.00p 1764
22/11/2023 60.50p 60.50p 60.10p 60.50p 7000
21/11/2023 60.00p 60.50p 59.10p 60.50p 59863
20/11/2023 58.00p 60.00p 58.00p 60.00p 14500
17/11/2023 58.00p 58.00p 56.00p 58.00p 2567
16/11/2023 58.00p 58.67p 58.00p 58.00p 0
15/11/2023 58.00p 58.00p 56.00p 58.00p 8400
14/11/2023 58.00p 58.00p 56.00p 58.00p 11991
13/11/2023 58.00p 58.67p 58.00p 58.00p 0
10/11/2023 58.00p 58.00p 56.25p 58.00p 8400
09/11/2023 58.00p 58.67p 58.00p 58.00p 0
08/11/2023 58.00p 58.00p 56.50p 58.00p 15000
07/11/2023 58.00p 58.67p 58.00p 58.00p 0
06/11/2023 58.00p 58.67p 58.00p 58.00p 0
03/11/2023 58.00p 58.00p 56.75p 58.00p 1352
02/11/2023 58.00p 58.00p 56.75p 58.00p 5882
01/11/2023 58.00p 58.67p 58.00p 58.00p 0
31/10/2023 56.00p 58.00p 56.00p 58.00p 2500
30/10/2023 56.00p 56.00p 55.67p 56.00p 0
27/10/2023 55.50p 56.00p 55.00p 56.00p 0
26/10/2023 55.50p 55.50p 55.00p 55.50p 0
25/10/2023 54.00p 55.50p 53.96p 55.50p 4610
24/10/2023 54.00p 54.00p 53.96p 54.00p 27769
23/10/2023 54.00p 54.00p 53.77p 54.00p 0
20/10/2023 54.00p 54.00p 53.04p 54.00p 18531
19/10/2023 54.50p 54.50p 52.00p 54.50p 39631
18/10/2023 56.50p 56.50p 54.50p 54.50p 13300
17/10/2023 58.00p 58.00p 55.50p 56.50p 42989
16/10/2023 59.00p 59.00p 57.46p 58.00p 0
13/10/2023 59.00p 59.40p 58.00p 59.00p 9945
12/10/2023 59.00p 59.00p 59.00p 59.00p 0
11/10/2023 59.00p 59.00p 57.04p 59.00p 20750
10/10/2023 59.00p 59.00p 57.00p 59.00p 42934
09/10/2023 59.00p 59.00p 59.00p 59.00p 0
06/10/2023 59.00p 59.00p 59.00p 59.00p 0
05/10/2023 59.00p 59.00p 57.10p 59.00p 19992
04/10/2023 59.00p 59.00p 59.00p 59.00p 17600
03/10/2023 59.00p 59.00p 59.00p 59.00p 0
02/10/2023 59.00p 59.00p 59.00p 59.00p 0
29/09/2023 59.00p 59.00p 59.00p 59.00p 0
28/09/2023 59.00p 59.00p 58.00p 59.00p 0
27/09/2023 59.00p 59.00p 58.00p 59.00p 0
26/09/2023 59.00p 59.00p 57.00p 59.00p 4630
25/09/2023 59.00p 59.00p 57.00p 59.00p 5000
22/09/2023 59.50p 59.50p 59.00p 59.00p 3333
21/09/2023 59.50p 59.50p 57.25p 59.50p 22546
20/09/2023 60.00p 60.00p 57.00p 59.50p 68589
19/09/2023 42.00p 61.25p 42.00p 60.00p 95640
18/09/2023 42.00p 42.00p 42.00p 42.00p 0
15/09/2023 42.00p 42.00p 42.00p 42.00p 0
14/09/2023 42.50p 42.50p 41.00p 42.00p 22000
13/09/2023 42.50p 42.50p 42.33p 42.50p 0
12/09/2023 42.00p 42.50p 41.24p 42.50p 20777
11/09/2023 42.00p 42.50p 42.00p 42.00p 117
08/09/2023 42.50p 42.50p 41.67p 42.00p 0
07/09/2023 42.50p 42.50p 41.69p 42.50p 0
06/09/2023 42.50p 42.50p 41.69p 42.50p 0
05/09/2023 43.50p 43.50p 42.00p 42.50p 5409
04/09/2023 43.50p 43.50p 42.25p 43.50p 9808
01/09/2023 43.50p 43.50p 42.00p 43.50p 5233
31/08/2023 44.00p 44.00p 42.24p 43.50p 4287
30/08/2023 44.00p 44.58p 42.75p 44.00p 21689
29/08/2023 44.00p 44.60p 44.00p 44.00p 1078
25/08/2023 44.00p 44.70p 42.90p 44.00p 1938
24/08/2023 44.00p 44.00p 42.90p 44.00p 10000
23/08/2023 44.00p 44.22p 44.00p 44.00p 0
22/08/2023 44.00p 44.85p 42.90p 44.00p 2651
21/08/2023 44.00p 44.00p 42.85p 44.00p 5071
18/08/2023 44.00p 44.00p 43.11p 44.00p 0
17/08/2023 44.00p 44.00p 42.20p 44.00p 125
16/08/2023 44.00p 44.99p 44.00p 44.00p 908
15/08/2023 44.00p 44.00p 43.11p 44.00p 0
14/08/2023 44.00p 44.00p 43.11p 44.00p 0
11/08/2023 44.00p 44.00p 43.11p 44.00p 0
10/08/2023 44.00p 45.12p 44.00p 44.00p 110
09/08/2023 44.50p 44.50p 42.85p 44.50p 1413
08/08/2023 44.50p 44.50p 42.80p 44.50p 3043
07/08/2023 44.50p 44.50p 42.80p 44.50p 3916
04/08/2023 44.50p 45.50p 43.38p 44.50p 48210
03/08/2023 44.50p 46.00p 44.50p 44.50p 4334
02/08/2023 44.50p 44.50p 44.50p 44.50p 0
01/08/2023 44.50p 45.20p 44.50p 44.50p 25000
31/07/2023 44.50p 44.50p 43.20p 44.50p 810
28/07/2023 44.50p 44.50p 44.50p 44.50p 0
27/07/2023 44.50p 44.50p 43.20p 44.50p 886
26/07/2023 44.50p 44.50p 44.50p 44.50p 0
25/07/2023 44.50p 44.50p 44.50p 44.50p 0
24/07/2023 44.50p 45.55p 44.50p 44.50p 1413
21/07/2023 44.50p 44.50p 43.00p 44.50p 824
20/07/2023 44.50p 44.50p 44.50p 44.50p 0
19/07/2023 44.50p 44.50p 43.00p 44.50p 4600
18/07/2023 44.50p 44.50p 43.00p 44.50p 1857
17/07/2023 44.50p 45.80p 44.50p 44.50p 7500
14/07/2023 44.50p 45.80p 44.50p 44.50p 43
13/07/2023 44.50p 44.50p 44.50p 44.50p 0
12/07/2023 44.50p 45.80p 42.75p 44.50p 1240
11/07/2023 44.50p 45.90p 44.50p 44.50p 21942
10/07/2023 44.50p 44.50p 44.50p 44.50p 0
07/07/2023 44.50p 45.90p 44.50p 44.50p 200
06/07/2023 44.50p 44.50p 42.30p 44.50p 17
05/07/2023 44.50p 45.95p 44.50p 44.50p 2699
04/07/2023 44.50p 45.95p 44.50p 44.50p 299
03/07/2023 44.50p 46.00p 42.25p 44.50p 1189
30/06/2023 43.50p 46.00p 43.50p 44.50p 11389
29/06/2023 43.50p 43.50p 42.03p 43.50p 4099
28/06/2023 43.50p 43.50p 42.50p 43.50p 24454
27/06/2023 43.50p 44.37p 43.50p 43.50p 1126
26/06/2023 43.50p 43.67p 43.50p 43.50p 0
23/06/2023 43.50p 43.67p 43.50p 43.50p 0
22/06/2023 43.50p 43.50p 42.50p 43.50p 24814
21/06/2023 43.50p 43.50p 43.20p 43.50p 1387
20/06/2023 44.50p 44.50p 43.20p 43.50p 22492
19/06/2023 44.50p 44.50p 44.50p 44.50p 0
16/06/2023 44.50p 44.50p 43.20p 44.50p 7887
15/06/2023 44.50p 44.50p 43.20p 44.50p 12265
14/06/2023 45.50p 45.75p 44.15p 45.50p 11872
13/06/2023 45.50p 45.80p 45.50p 45.50p 500
12/06/2023 45.50p 46.40p 44.13p 45.50p 8645
09/06/2023 45.50p 45.50p 44.50p 45.50p 0
08/06/2023 45.50p 45.50p 44.50p 45.50p 0
07/06/2023 45.50p 45.50p 44.50p 45.50p 0
06/06/2023 45.50p 46.20p 45.32p 45.50p 25834
05/06/2023 45.50p 46.00p 45.50p 45.50p 20000
02/06/2023 45.50p 45.65p 45.40p 45.50p 15774
01/06/2023 47.00p 48.20p 45.04p 45.50p 34519
31/05/2023 46.50p 47.70p 44.05p 46.50p 2665
30/05/2023 46.50p 47.90p 44.05p 46.50p 1797
26/05/2023 46.50p 46.50p 45.58p 46.50p 9926
25/05/2023 46.50p 46.50p 45.50p 46.50p 6188
24/05/2023 46.50p 48.30p 46.50p 46.50p 16008
23/05/2023 46.50p 46.50p 46.50p 46.50p 0
22/05/2023 46.50p 48.40p 45.40p 46.50p 2099
19/05/2023 46.50p 46.50p 45.30p 46.50p 528
18/05/2023 46.50p 46.50p 46.50p 46.50p 0
17/05/2023 46.50p 48.50p 46.50p 46.50p 170
16/05/2023 46.00p 47.96p 46.00p 46.50p 650
15/05/2023 46.00p 47.50p 44.04p 46.00p 30863
12/05/2023 44.00p 46.50p 44.00p 46.00p 52398
11/05/2023 42.50p 44.50p 42.50p 44.00p 29509
10/05/2023 42.50p 43.00p 42.50p 42.50p 7294
09/05/2023 42.50p 42.60p 40.80p 42.60p 53952
05/05/2023 41.00p 41.00p 40.33p 41.00p 0
04/05/2023 41.00p 41.00p 40.33p 41.00p 0
03/05/2023 41.00p 41.00p 40.33p 41.00p 0
02/05/2023 41.00p 41.00p 40.90p 41.00p 3113
28/04/2023 41.00p 41.00p 40.78p 41.00p 670
27/04/2023 41.00p 41.40p 40.75p 41.00p 47037
26/04/2023 41.00p 41.38p 40.75p 41.00p 5024
25/04/2023 41.00p 41.25p 40.80p 41.00p 35000
24/04/2023 41.00p 41.40p 40.70p 41.00p 26992
21/04/2023 41.00p 41.00p 41.00p 41.00p 3163
20/04/2023 41.00p 41.00p 40.55p 41.00p 24850
19/04/2023 41.00p 41.34p 41.00p 41.00p 5750
18/04/2023 41.00p 41.34p 40.90p 41.00p 41487
17/04/2023 41.00p 41.00p 40.33p 41.00p 0
14/04/2023 41.00p 41.40p 41.00p 41.00p 954
13/04/2023 43.50p 44.19p 40.15p 41.00p 11707
12/04/2023 43.50p 44.25p 43.50p 43.50p 0
11/04/2023 43.50p 43.50p 42.10p 43.50p 14841
06/04/2023 43.50p 43.50p 43.00p 43.50p 0
05/04/2023 44.50p 44.50p 40.50p 43.50p 55147
04/04/2023 44.50p 44.50p 42.05p 44.50p 2842
03/04/2023 46.00p 46.00p 43.00p 44.50p 10227
31/03/2023 46.00p 46.00p 45.02p 46.00p 268

*Close Price adjusted for both dividends and splits