Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/12/2013 263.10p 267.30p 261.70p 264.10p 920700
16/12/2013 259.10p 263.10p 258.40p 263.10p 1807390
13/12/2013 264.90p 265.50p 261.10p 261.10p 1464960
12/12/2013 265.20p 266.80p 264.10p 265.80p 1849180
11/12/2013 266.50p 269.40p 261.90p 266.60p 1009120
10/12/2013 268.60p 269.90p 266.30p 267.20p 712170
09/12/2013 272.20p 273.20p 267.20p 267.80p 1347610
06/12/2013 270.30p 272.20p 267.60p 271.70p 704790
05/12/2013 266.60p 270.80p 266.60p 268.80p 1571920
04/12/2013 269.70p 271.30p 267.50p 268.70p 1171680
03/12/2013 273.40p 274.40p 267.20p 268.80p 1403770
02/12/2013 283.40p 284.00p 272.30p 274.40p 2024550
29/11/2013 281.10p 285.80p 281.10p 284.00p 916500
28/11/2013 283.20p 283.20p 280.90p 282.00p 696220
27/11/2013 283.50p 284.00p 280.90p 280.90p 611420
26/11/2013 286.60p 286.90p 282.40p 282.50p 757830
25/11/2013 283.80p 286.20p 282.00p 286.20p 684640
22/11/2013 280.30p 282.50p 279.10p 282.00p 562480
21/11/2013 281.00p 284.00p 280.40p 281.50p 1040610
20/11/2013 283.20p 285.20p 281.20p 283.00p 1450330
19/11/2013 283.80p 285.90p 283.35p 285.50p 813310
18/11/2013 281.10p 285.80p 277.90p 285.50p 2013050
15/11/2013 285.40p 289.90p 277.80p 280.60p 2619150
14/11/2013 290.10p 291.20p 286.60p 289.40p 1059100
13/11/2013 286.90p 287.90p 285.40p 286.60p 910940
12/11/2013 288.20p 288.20p 285.50p 287.00p 526610
11/11/2013 283.90p 287.70p 283.40p 287.00p 956320
08/11/2013 282.20p 284.50p 281.30p 284.10p 695210
07/11/2013 283.00p 285.30p 281.80p 283.70p 724330
06/11/2013 284.00p 284.80p 282.20p 283.90p 801680
05/11/2013 286.80p 286.80p 283.51p 283.90p 1135580
04/11/2013 286.00p 287.80p 284.60p 284.60p 699380
01/11/2013 286.30p 287.70p 283.40p 284.90p 543090
31/10/2013 285.60p 287.60p 284.40p 286.30p 1032070
30/10/2013 287.20p 289.50p 286.10p 286.80p 883560
29/10/2013 283.00p 286.60p 282.70p 286.60p 783500
28/10/2013 284.30p 284.40p 281.30p 283.30p 512330
25/10/2013 283.80p 286.00p 282.10p 286.00p 987030
24/10/2013 286.50p 286.70p 283.20p 285.10p 799330
23/10/2013 286.50p 288.10p 285.70p 286.50p 1001360
22/10/2013 288.20p 289.90p 285.30p 287.50p 1021170
21/10/2013 291.20p 292.30p 288.90p 288.90p 942910
18/10/2013 287.20p 290.30p 284.50p 289.20p 952640
17/10/2013 284.20p 285.90p 280.90p 284.50p 659730
16/10/2013 282.80p 286.10p 281.80p 285.90p 709260
15/10/2013 282.80p 284.50p 281.70p 284.40p 1059600
14/10/2013 276.90p 281.20p 276.90p 280.60p 803230
11/10/2013 277.10p 279.00p 272.80p 278.20p 1007180
10/10/2013 271.50p 276.00p 269.10p 275.00p 1712270
09/10/2013 271.20p 273.90p 269.30p 269.70p 2159030
08/10/2013 273.10p 273.10p 270.00p 270.00p 889940
07/10/2013 271.80p 272.50p 269.80p 272.50p 889580
04/10/2013 273.20p 274.40p 271.00p 272.00p 686700
03/10/2013 274.70p 275.60p 272.20p 273.80p 546550
02/10/2013 278.70p 279.10p 272.80p 274.50p 900400
01/10/2013 273.10p 280.10p 272.80p 278.90p 1325510
30/09/2013 273.60p 274.80p 269.30p 272.70p 1823020
27/09/2013 279.20p 280.60p 276.40p 276.40p 695900
26/09/2013 276.10p 278.60p 273.30p 278.10p 658120
25/09/2013 276.30p 276.40p 273.80p 275.10p 941540
24/09/2013 278.50p 279.00p 276.00p 276.90p 806070
23/09/2013 272.20p 277.70p 272.20p 277.70p 795200
20/09/2013 279.20p 281.20p 276.70p 277.70p 1528530
19/09/2013 284.30p 284.80p 278.70p 279.80p 1198730
18/09/2013 281.40p 282.40p 278.20p 279.30p 944450
17/09/2013 284.00p 284.00p 278.30p 280.60p 1496870
16/09/2013 284.00p 284.90p 281.90p 283.20p 616410
13/09/2013 279.30p 281.80p 277.60p 280.70p 798230
12/09/2013 282.30p 283.00p 277.70p 279.30p 688150
11/09/2013 284.30p 285.80p 281.00p 281.50p 727710
10/09/2013 280.30p 284.20p 278.30p 283.90p 935490
09/09/2013 280.00p 280.00p 277.70p 278.30p 974830
06/09/2013 278.20p 280.10p 276.20p 280.00p 1622680
05/09/2013 273.30p 278.40p 271.40p 278.40p 1591760
04/09/2013 273.60p 274.10p 270.30p 273.30p 1000140
03/09/2013 276.50p 278.80p 272.40p 272.80p 901700
02/09/2013 272.30p 277.40p 271.00p 276.30p 959770
30/08/2013 270.50p 275.50p 270.50p 271.00p 1201850
29/08/2013 271.10p 277.60p 269.90p 275.40p 1669080
28/08/2013 270.90p 272.00p 268.90p 269.90p 1902280
27/08/2013 275.40p 277.00p 272.00p 272.00p 1963170
23/08/2013 273.60p 278.20p 273.60p 276.70p 1798120
22/08/2013 274.00p 274.80p 271.40p 274.80p 1490780
21/08/2013 275.70p 275.70p 271.50p 273.00p 1183160
20/08/2013 278.00p 280.50p 273.20p 275.00p 1701200
19/08/2013 283.20p 285.10p 279.30p 280.50p 1364140
16/08/2013 283.30p 284.30p 280.10p 284.30p 964700
15/08/2013 295.00p 295.00p 283.10p 283.10p 940770
14/08/2013 293.00p 294.00p 291.40p 292.90p 930830
13/08/2013 289.60p 294.00p 288.90p 294.00p 944660
12/08/2013 291.70p 292.20p 287.50p 289.10p 1031910
09/08/2013 294.70p 297.00p 287.80p 290.60p 1088110
08/08/2013 297.70p 298.20p 293.40p 294.50p 1053610
07/08/2013 291.20p 296.41p 290.10p 292.50p 2388120
06/08/2013 271.50p 296.40p 271.50p 291.20p 4270380
05/08/2013 259.40p 270.40p 259.40p 270.40p 2121960
02/08/2013 266.90p 267.90p 264.50p 264.50p 1397680
01/08/2013 266.00p 268.50p 265.40p 267.20p 1673710
31/07/2013 266.20p 268.20p 263.50p 265.60p 1253650
30/07/2013 264.50p 267.60p 263.20p 266.10p 1173430
29/07/2013 267.10p 268.20p 264.50p 264.90p 752340
26/07/2013 266.50p 268.70p 265.90p 266.00p 906870
25/07/2013 268.70p 269.90p 267.00p 267.60p 754140
24/07/2013 268.80p 271.60p 267.40p 268.00p 1031860
23/07/2013 275.50p 276.10p 270.30p 270.30p 1313650
22/07/2013 275.00p 276.40p 273.90p 275.50p 937050
19/07/2013 274.20p 277.00p 272.50p 274.50p 1321240
18/07/2013 277.70p 278.40p 274.30p 275.00p 1330860
17/07/2013 277.00p 280.80p 275.20p 277.60p 1453450
16/07/2013 279.90p 280.50p 275.30p 275.40p 1206760
15/07/2013 282.70p 286.20p 276.50p 278.20p 2354960
12/07/2013 282.80p 284.70p 281.70p 282.40p 669900
11/07/2013 284.00p 284.90p 281.10p 282.00p 1014440
10/07/2013 286.00p 286.00p 276.60p 281.20p 1856980
09/07/2013 277.90p 286.30p 277.90p 285.30p 1552880
08/07/2013 283.20p 287.50p 279.70p 284.60p 881130
05/07/2013 281.00p 283.20p 277.70p 279.70p 961100
04/07/2013 275.20p 280.00p 272.20p 280.00p 1326360
03/07/2013 274.90p 275.60p 271.30p 273.90p 812060
02/07/2013 272.40p 276.20p 272.30p 275.60p 1022370
01/07/2013 269.10p 273.20p 267.00p 272.70p 940340
28/06/2013 270.50p 272.90p 267.00p 267.00p 1292100
27/06/2013 261.00p 272.90p 260.80p 270.90p 1806410
26/06/2013 258.90p 265.50p 257.80p 262.50p 1191310
25/06/2013 255.10p 258.60p 254.20p 258.60p 1653460
24/06/2013 252.30p 255.50p 250.20p 254.20p 1792650
21/06/2013 259.00p 264.90p 255.00p 255.00p 1931160
20/06/2013 268.30p 270.40p 259.20p 260.50p 1581160
19/06/2013 268.90p 270.90p 265.70p 270.40p 1351020
18/06/2013 267.00p 270.70p 266.50p 269.30p 970990
17/06/2013 271.60p 271.60p 266.70p 266.70p 799290
14/06/2013 267.90p 271.10p 263.10p 268.80p 1027980
13/06/2013 263.80p 268.80p 263.60p 266.80p 882100
12/06/2013 271.10p 272.70p 267.60p 268.80p 1338000
11/06/2013 274.20p 274.60p 268.80p 270.50p 875600
10/06/2013 274.50p 276.90p 273.50p 274.00p 1160900
07/06/2013 270.60p 276.10p 268.60p 274.80p 932810
06/06/2013 279.30p 279.30p 269.70p 270.00p 774780
05/06/2013 282.00p 283.10p 274.00p 275.30p 1443410
04/06/2013 284.00p 284.90p 280.40p 282.80p 752410
03/06/2013 285.40p 288.00p 277.52p 282.90p 892930
31/05/2013 287.30p 288.20p 284.00p 286.00p 982920
30/05/2013 283.00p 288.20p 283.00p 287.90p 733030
29/05/2013 287.70p 288.80p 282.20p 284.00p 1131200
28/05/2013 285.20p 293.70p 283.50p 288.80p 1395570
24/05/2013 284.20p 284.50p 281.50p 283.50p 1168910
23/05/2013 281.10p 284.40p 277.80p 282.80p 1233660
22/05/2013 285.50p 288.50p 284.10p 285.00p 1237890
21/05/2013 283.70p 286.10p 283.10p 285.10p 898980
20/05/2013 283.00p 285.30p 279.50p 283.70p 1334730
17/05/2013 288.00p 288.30p 282.80p 283.40p 1270990
16/05/2013 288.00p 289.60p 286.00p 287.90p 1547120
15/05/2013 289.50p 295.00p 286.50p 288.30p 1588120
14/05/2013 296.40p 298.00p 292.80p 293.50p 1294360
13/05/2013 295.70p 298.60p 293.80p 296.70p 704220
10/05/2013 294.90p 296.70p 290.80p 296.20p 1306610
09/05/2013 292.20p 295.80p 292.20p 295.20p 577680
08/05/2013 290.50p 296.10p 290.50p 292.90p 1278260
07/05/2013 292.70p 295.70p 289.20p 290.90p 1118520
03/05/2013 289.30p 294.00p 287.42p 292.10p 1205200
02/05/2013 288.50p 289.40p 279.60p 288.60p 2196380
01/05/2013 291.70p 296.40p 286.40p 290.50p 822320
30/04/2013 288.20p 292.00p 285.70p 290.90p 2449950
29/04/2013 287.30p 289.20p 282.56p 287.00p 1975450
26/04/2013 280.10p 287.70p 272.60p 286.80p 3278540
25/04/2013 268.00p 270.90p 266.60p 270.00p 1433730
24/04/2013 268.50p 269.30p 264.00p 267.50p 1663840
23/04/2013 262.10p 268.10p 261.60p 267.90p 2040050
22/04/2013 269.00p 269.20p 262.01p 262.60p 1066840
19/04/2013 265.00p 270.10p 263.90p 268.00p 1502080
18/04/2013 266.60p 268.80p 264.30p 267.90p 1623720
17/04/2013 269.30p 270.00p 264.40p 265.90p 1208650
16/04/2013 267.80p 271.00p 264.00p 267.90p 1771080
15/04/2013 276.10p 276.10p 266.80p 271.00p 2069050
12/04/2013 274.20p 284.70p 274.20p 276.40p 1937080
11/04/2013 273.30p 283.30p 273.00p 280.90p 1588800
10/04/2013 277.40p 278.20p 267.60p 273.20p 3042850
09/04/2013 283.00p 285.10p 277.50p 278.20p 1457190
08/04/2013 279.80p 285.20p 278.10p 282.40p 1201530
05/04/2013 289.70p 289.70p 276.60p 281.30p 1584600
04/04/2013 294.90p 294.90p 283.60p 287.90p 1677020
03/04/2013 293.90p 296.40p 291.90p 293.60p 1048790
02/04/2013 290.50p 295.30p 288.20p 292.20p 1430040
28/03/2013 287.80p 291.60p 285.70p 290.40p 994610
27/03/2013 292.90p 293.80p 281.90p 287.60p 1717100
26/03/2013 297.60p 297.60p 288.30p 293.80p 1259700
25/03/2013 293.70p 295.20p 288.80p 290.10p 909410
22/03/2013 289.70p 292.50p 285.90p 289.40p 1326570
21/03/2013 294.00p 294.00p 285.81p 287.90p 1341200
20/03/2013 298.40p 298.40p 289.20p 292.00p 1430220
19/03/2013 301.30p 301.30p 295.00p 296.80p 1202440
18/03/2013 294.90p 309.70p 293.10p 303.70p 1471980
15/03/2013 297.20p 303.10p 294.00p 297.70p 2349160
14/03/2013 293.80p 295.60p 291.90p 294.80p 1001840
13/03/2013 295.50p 295.80p 290.80p 293.50p 744010
12/03/2013 294.00p 296.40p 293.20p 295.40p 1202510
11/03/2013 299.30p 299.30p 291.90p 293.20p 744070
08/03/2013 294.90p 296.40p 292.71p 293.30p 930140
07/03/2013 291.00p 297.00p 291.00p 293.70p 1236880
06/03/2013 288.20p 291.50p 287.98p 290.50p 2552680

*Close Price adjusted for both dividends and splits