Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
13/03/2020 242.70p 249.30p 226.20p 227.80p 4118114
12/03/2020 240.20p 240.20p 219.80p 227.30p 4315991
11/03/2020 250.80p 253.00p 243.10p 246.00p 4143666
10/03/2020 249.90p 261.00p 247.20p 249.90p 4047722
09/03/2020 193.00p 254.40p 185.65p 243.00p 5401225
06/03/2020 285.90p 287.90p 277.40p 284.60p 4068019
05/03/2020 307.50p 307.50p 290.40p 290.50p 2373608
04/03/2020 296.60p 313.60p 296.60p 301.90p 3061848
03/03/2020 286.90p 306.80p 286.10p 306.80p 5914750
02/03/2020 293.70p 293.70p 276.20p 279.90p 2511721
28/02/2020 283.90p 283.90p 272.70p 281.60p 3330108
27/02/2020 296.00p 296.00p 284.70p 292.00p 2452762
26/02/2020 297.00p 297.60p 283.40p 297.30p 1872164
25/02/2020 300.00p 300.30p 289.60p 290.90p 1669788
24/02/2020 306.80p 307.00p 293.07p 296.30p 1459123
21/02/2020 315.90p 316.60p 309.20p 312.10p 1442050
20/02/2020 309.90p 319.00p 309.90p 316.60p 1398493
19/02/2020 306.30p 308.40p 301.30p 308.40p 1408209
18/02/2020 301.10p 306.00p 301.10p 302.60p 992492
17/02/2020 300.00p 309.50p 300.00p 308.00p 787134
14/02/2020 307.20p 312.30p 306.20p 306.50p 659452
13/02/2020 310.30p 317.70p 308.50p 308.50p 1228019
12/02/2020 307.20p 320.00p 307.20p 320.00p 2094265
11/02/2020 308.90p 312.20p 305.60p 309.70p 1259949
10/02/2020 307.00p 309.60p 303.70p 309.60p 850930
07/02/2020 316.70p 316.70p 305.40p 306.80p 673347
06/02/2020 320.00p 321.00p 313.30p 313.40p 813840
05/02/2020 306.30p 318.70p 306.30p 315.40p 2035229
04/02/2020 303.80p 314.60p 303.80p 314.00p 1023280
03/02/2020 298.50p 308.40p 298.50p 306.50p 1239479
31/01/2020 314.10p 314.10p 304.30p 304.30p 1184189
30/01/2020 315.10p 315.10p 309.00p 310.40p 979323
29/01/2020 309.20p 313.80p 307.30p 313.80p 1222265
28/01/2020 306.60p 312.00p 305.00p 308.20p 1270964
27/01/2020 313.30p 313.30p 305.00p 307.70p 1550916
24/01/2020 322.60p 322.60p 315.50p 316.80p 1606771
23/01/2020 320.00p 320.10p 313.30p 314.30p 851533
22/01/2020 320.40p 326.10p 320.00p 320.00p 801462
21/01/2020 323.00p 327.30p 323.00p 324.60p 846944
20/01/2020 324.80p 327.80p 323.30p 327.20p 916191
17/01/2020 324.80p 329.60p 324.80p 325.70p 1263672
16/01/2020 326.80p 331.00p 324.16p 327.90p 1324306
15/01/2020 333.30p 333.30p 325.30p 326.80p 1578896
14/01/2020 324.10p 326.60p 320.00p 326.30p 1811733
13/01/2020 309.30p 323.70p 309.30p 323.50p 1347527
10/01/2020 314.60p 318.00p 313.87p 314.80p 1012473
09/01/2020 313.00p 316.70p 313.00p 313.10p 1360006
08/01/2020 329.00p 329.00p 311.70p 313.60p 1946717
07/01/2020 337.10p 338.24p 334.50p 335.00p 753256
06/01/2020 339.10p 339.10p 330.40p 334.10p 847175
03/01/2020 332.90p 336.10p 332.90p 334.90p 704476
02/01/2020 335.40p 339.30p 333.08p 337.00p 950102
31/12/2019 333.50p 335.10p 332.10p 335.00p 751657
30/12/2019 338.60p 341.90p 334.00p 334.20p 743271
27/12/2019 340.40p 342.30p 338.80p 341.00p 792233
24/12/2019 339.00p 340.20p 337.20p 339.30p 159854
23/12/2019 336.70p 342.90p 335.40p 339.10p 826485
20/12/2019 335.90p 340.60p 334.10p 335.40p 1704904
19/12/2019 330.00p 336.80p 330.00p 333.90p 1551352
18/12/2019 331.30p 336.20p 330.50p 335.90p 1259793
17/12/2019 338.40p 338.50p 331.62p 334.70p 1408737
16/12/2019 337.30p 341.00p 332.00p 339.00p 1564038
13/12/2019 328.70p 339.90p 327.08p 332.80p 3368689
12/12/2019 314.40p 325.50p 314.40p 324.00p 1703686
11/12/2019 323.70p 326.50p 320.20p 322.10p 1250240
10/12/2019 322.10p 326.90p 320.20p 323.80p 1527089
09/12/2019 326.80p 331.90p 326.80p 329.70p 1214588
06/12/2019 335.80p 335.80p 326.10p 330.30p 1551340
05/12/2019 327.60p 330.70p 326.20p 328.50p 1445268
04/12/2019 321.00p 329.10p 318.70p 328.00p 1778083
03/12/2019 330.20p 330.20p 319.40p 320.00p 1298665
02/12/2019 330.40p 331.50p 325.40p 326.80p 1341172
29/11/2019 332.10p 333.50p 327.80p 327.80p 856345
28/11/2019 328.80p 333.30p 328.60p 333.20p 1107197
27/11/2019 335.60p 338.00p 332.00p 333.50p 1214783
26/11/2019 327.90p 335.60p 327.10p 335.50p 1389538
25/11/2019 324.40p 328.40p 321.30p 328.40p 1952158
22/11/2019 323.70p 328.70p 321.40p 322.20p 1620585
21/11/2019 320.20p 322.60p 307.70p 321.60p 3090713
20/11/2019 341.20p 341.20p 333.30p 335.50p 3910980
19/11/2019 335.20p 344.70p 335.20p 341.20p 1818855
18/11/2019 340.30p 340.40p 333.50p 334.60p 1566482
15/11/2019 336.70p 339.60p 333.10p 339.60p 1939482
14/11/2019 331.40p 334.50p 331.20p 334.00p 1677308
13/11/2019 333.20p 333.50p 327.10p 333.40p 900515
12/11/2019 334.60p 334.60p 330.96p 333.00p 1622248
11/11/2019 335.80p 339.60p 331.70p 332.50p 1134255
08/11/2019 333.60p 339.40p 332.70p 337.20p 2318097
07/11/2019 330.00p 338.70p 329.21p 337.40p 2841902
06/11/2019 326.00p 328.30p 323.40p 327.60p 2335525
05/11/2019 310.80p 325.90p 310.80p 325.00p 2609295
04/11/2019 304.70p 319.90p 304.70p 319.90p 1719523
01/11/2019 303.20p 309.40p 302.20p 309.00p 1517986
31/10/2019 301.10p 305.20p 301.10p 301.40p 1234603
30/10/2019 302.80p 302.80p 299.10p 302.30p 1786807
29/10/2019 306.20p 306.20p 299.90p 302.80p 1208430
28/10/2019 295.70p 302.10p 295.12p 302.10p 1861748
25/10/2019 298.40p 300.70p 296.30p 297.90p 1402300
24/10/2019 295.50p 299.10p 294.70p 298.20p 1414235
23/10/2019 290.40p 295.00p 290.40p 293.80p 1593791
22/10/2019 303.10p 303.10p 292.20p 292.20p 1589786
21/10/2019 298.80p 302.20p 298.10p 300.20p 1539248
18/10/2019 298.10p 302.70p 298.10p 299.20p 1349944
17/10/2019 301.80p 304.10p 299.40p 299.50p 1356622
16/10/2019 304.90p 304.90p 298.50p 301.80p 2031643
15/10/2019 304.00p 307.80p 301.15p 304.40p 1622369
14/10/2019 309.70p 309.70p 299.60p 303.30p 1327672
11/10/2019 297.10p 308.80p 297.00p 308.30p 1711830
10/10/2019 297.40p 300.10p 294.20p 300.10p 1236758
09/10/2019 301.70p 302.90p 297.00p 297.40p 1452999
08/10/2019 310.30p 313.40p 301.40p 302.00p 1237314
07/10/2019 308.50p 308.50p 303.50p 307.10p 890795
04/10/2019 301.90p 307.30p 301.90p 306.00p 1244517
03/10/2019 303.60p 303.90p 297.20p 301.20p 1842490
02/10/2019 307.10p 309.30p 303.10p 303.10p 1718997
01/10/2019 311.90p 315.30p 308.60p 310.70p 1360581
30/09/2019 309.30p 313.71p 309.30p 311.50p 1182898
27/09/2019 307.10p 314.70p 307.10p 312.40p 1256642
26/09/2019 306.40p 310.30p 305.32p 308.70p 1301887
25/09/2019 303.80p 306.40p 300.80p 305.00p 1125770
24/09/2019 316.60p 316.80p 306.70p 307.90p 1313235
23/09/2019 318.90p 319.52p 311.90p 313.50p 1124881
20/09/2019 320.00p 321.60p 316.80p 317.00p 2008294
19/09/2019 322.00p 322.00p 318.83p 320.10p 1678020
18/09/2019 327.40p 327.40p 320.00p 321.30p 1618462
17/09/2019 322.50p 324.20p 320.80p 323.30p 1712617
16/09/2019 320.00p 330.70p 320.00p 324.20p 1966090
13/09/2019 315.90p 322.00p 314.70p 321.90p 1306501
12/09/2019 319.90p 321.50p 315.00p 317.80p 1367767
11/09/2019 317.80p 323.80p 316.70p 319.40p 950031
10/09/2019 316.10p 317.70p 313.90p 315.40p 940979
09/09/2019 318.70p 318.70p 312.37p 317.10p 979489
06/09/2019 316.10p 317.70p 313.07p 316.50p 1060905
05/09/2019 315.40p 316.40p 312.50p 316.40p 1429131
04/09/2019 309.70p 315.30p 309.40p 314.90p 1623173
03/09/2019 310.00p 311.00p 306.50p 308.70p 1519303
02/09/2019 311.10p 311.30p 308.78p 310.00p 860803
30/08/2019 309.90p 312.20p 307.80p 309.60p 1342497
29/08/2019 301.00p 308.50p 301.00p 308.50p 1235654
28/08/2019 307.90p 307.90p 301.50p 304.50p 1379482
27/08/2019 304.30p 308.00p 301.10p 306.60p 1695390
23/08/2019 310.00p 311.30p 304.30p 304.30p 1039691
22/08/2019 310.00p 311.10p 308.30p 308.30p 1667172
21/08/2019 299.60p 309.70p 299.60p 308.90p 2525835
20/08/2019 302.20p 303.50p 299.40p 300.80p 1567353
19/08/2019 297.50p 301.50p 296.35p 301.50p 1427496
16/08/2019 294.60p 298.50p 291.70p 295.60p 2790775
15/08/2019 302.70p 302.90p 289.30p 291.10p 2406967
14/08/2019 306.40p 307.83p 299.00p 299.30p 1414740
13/08/2019 306.70p 306.70p 297.80p 305.80p 2903552
12/08/2019 309.60p 312.50p 304.10p 305.60p 1505218
09/08/2019 315.60p 317.10p 308.70p 309.60p 1796080
08/08/2019 310.70p 315.50p 309.03p 315.50p 2351721
07/08/2019 307.50p 317.10p 307.20p 307.70p 3299402
06/08/2019 292.20p 312.10p 290.50p 307.50p 3945859
05/08/2019 292.20p 292.50p 283.70p 285.90p 2667170
02/08/2019 302.20p 303.99p 296.30p 296.30p 1654433
01/08/2019 305.70p 308.30p 302.78p 307.00p 1697701
31/07/2019 308.20p 312.30p 308.00p 308.50p 1184249
30/07/2019 307.80p 314.80p 307.80p 310.70p 935121
29/07/2019 312.20p 314.70p 310.00p 312.90p 1370253
26/07/2019 309.00p 310.80p 306.80p 310.40p 1032417
25/07/2019 310.50p 310.50p 305.70p 307.40p 1563265
24/07/2019 306.80p 309.20p 304.70p 307.50p 1439701
23/07/2019 304.40p 305.80p 302.30p 304.80p 2845777
22/07/2019 303.30p 306.40p 302.20p 302.40p 1121361
19/07/2019 301.50p 305.80p 296.30p 304.20p 1037319
18/07/2019 307.50p 307.50p 300.40p 301.40p 1213845
17/07/2019 306.20p 313.60p 306.20p 308.20p 1634375
16/07/2019 303.20p 308.70p 303.20p 307.40p 1339631
15/07/2019 303.50p 309.50p 302.79p 305.10p 1288639
12/07/2019 300.00p 306.30p 300.00p 304.40p 1070154
11/07/2019 300.80p 302.30p 299.70p 299.90p 1367944
10/07/2019 301.30p 304.70p 300.60p 301.70p 1311722
09/07/2019 307.90p 307.90p 302.70p 302.80p 1835797
08/07/2019 307.90p 311.90p 307.90p 310.40p 1240308
05/07/2019 317.80p 317.80p 307.89p 310.10p 1631698

*Close Price adjusted for both dividends and splits