1. Share Prices

  2. Rotork PLC (ROR)

358.00p-2.00 (-0.56%)27 Sep 2021, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rotork PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 27, 2021362.80p364.80p356.80p358.00p2,431,051
Sep 24, 2021362.00p363.90p358.60p360.00p1,928,290
Sep 23, 2021366.40p366.60p363.60p363.60p2,123,217
Sep 22, 2021362.20p368.20p362.20p363.80p1,457,484
Sep 21, 2021364.60p364.60p357.60p360.60p1,487,891
Sep 20, 2021358.40p363.82p353.20p355.60p4,641,604
Sep 17, 2021366.00p368.00p364.05p367.40p4,098,492
Sep 16, 2021361.40p366.40p359.80p364.20p1,513,747
Sep 15, 2021358.60p363.40p358.20p360.40p1,364,323
Sep 14, 2021354.60p362.20p353.40p360.40p1,772,191
Sep 13, 2021355.60p357.20p354.20p354.60p1,279,354
Sep 10, 2021353.00p357.80p353.00p354.80p1,859,850
Sep 9, 2021347.60p354.40p347.00p353.20p2,141,136
Sep 8, 2021355.00p355.80p349.80p350.00p2,675,849
Sep 7, 2021360.00p360.00p351.60p356.00p2,880,085
Sep 6, 2021342.40p350.20p342.40p350.20p1,827,857
Sep 3, 2021342.20p350.00p341.20p341.20p1,185,226
Sep 2, 2021330.00p346.20p330.00p344.40p1,955,839
Sep 1, 2021340.00p340.60p332.76p332.80p1,846,982
Aug 31, 2021325.60p338.80p322.85p333.60p2,319,478
Aug 27, 2021324.60p335.20p324.60p333.00p1,503,363
Aug 26, 2021325.20p334.40p325.20p334.40p3,670,003
Aug 25, 2021326.00p336.00p326.00p334.00p1,218,306
Aug 24, 2021338.80p338.80p330.20p334.40p977,605
Aug 23, 2021340.00p340.00p330.00p330.80p3,244,937
Aug 20, 2021326.40p332.80p324.40p329.40p1,273,547
Aug 19, 2021334.40p335.80p324.40p326.40p2,527,456
Aug 18, 2021337.00p340.00p336.00p338.80p1,071,812
Aug 17, 2021333.60p335.20p331.15p335.20p1,193,374
Aug 16, 2021334.00p336.40p331.40p334.20p726,083
Aug 13, 2021339.20p339.40p334.80p336.60p615,041
Aug 12, 2021335.60p337.80p334.80p336.00p837,481
Aug 11, 2021336.00p339.74p333.60p334.80p1,462,350
Aug 10, 2021330.40p337.05p330.20p335.80p1,561,804
Aug 9, 2021329.60p332.20p325.40p330.00p1,301,040
Aug 6, 2021333.60p334.20p328.20p331.00p1,814,186
Aug 5, 2021322.40p335.80p322.40p332.80p1,916,184
Aug 4, 2021349.20p353.00p321.60p324.00p2,974,227
Aug 3, 2021347.00p348.00p327.60p337.60p4,556,501
Aug 2, 2021364.00p364.00p358.40p362.80p2,955,740
Jul 30, 2021364.00p364.00p359.00p360.60p790,957
Jul 29, 2021359.20p364.60p359.20p364.60p1,138,879
Jul 28, 2021357.40p360.80p357.20p359.40p710,188
Jul 27, 2021364.00p364.00p354.40p360.00p988,441
Jul 26, 2021360.00p362.80p357.40p361.20p914,392
Jul 23, 2021352.00p358.80p352.00p358.00p797,971
Jul 22, 2021341.40p357.40p341.40p353.60p965,473
Jul 21, 2021344.20p352.40p344.20p350.40p2,136,082
Jul 20, 2021352.20p352.20p345.00p349.60p2,346,051
Jul 19, 2021343.20p348.80p340.80p343.20p1,901,147
123456
Showing 1 to 50 of 253

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Sep 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Cineworld Group PLC80.0211.88
Rolls-Royce Holdings PLC147.4811.31
Harbour Energy PLC373.208.30
Capita PLC52.806.30
International Consolidated Airlines Group S.A.186.105.98
Wh Smith PLC1,805.505.46

Fallers

CompanyPrice% Chg
Dechra Pharmaceuticals PLC4,826.00-6.65
Renishaw PLC4,972.00-5.92
Imi PLC1,716.00-5.71
Volution Group PLC512.00-5.01
Darktrace PLC864.00-4.95
888 Holdings PLC436.60-4.67