360.00p+3.60 (+1.01%)16 Apr 2021, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rotork PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 16, 2021365.80p365.80p354.80p360.00p1,544,953
Apr 15, 2021363.00p363.00p355.80p356.40p10,487,731
Apr 14, 2021367.20p367.20p353.78p355.00p1,758,338
Apr 13, 2021347.80p360.20p347.80p357.00p1,051,543
Apr 12, 2021353.80p365.40p353.80p357.40p1,194,691
Apr 9, 2021373.40p373.40p359.40p362.40p1,219,535
Apr 8, 2021357.00p366.20p357.00p364.40p872,629
Apr 7, 2021362.00p367.40p362.00p364.80p856,358
Apr 6, 2021367.80p370.40p364.40p365.60p1,057,956
Apr 1, 2021358.20p366.20p356.90p364.20p1,245,749
Mar 31, 2021350.60p361.33p350.60p356.60p1,293,277
Mar 30, 2021351.20p361.20p351.20p360.00p623,573
Mar 29, 2021369.40p369.40p357.40p357.40p1,014,801
Mar 26, 2021366.60p366.60p358.80p362.40p1,934,520
Mar 25, 2021370.00p370.00p358.20p361.40p1,435,669
Mar 24, 2021353.60p362.20p353.60p362.20p1,016,384
Mar 23, 2021366.20p366.20p355.80p358.60p1,053,583
Mar 22, 2021355.80p361.00p352.20p358.80p1,238,121
Mar 19, 2021365.80p365.80p354.80p354.80p4,056,330
Mar 18, 2021367.60p372.80p363.40p367.20p1,568,571
Mar 17, 2021366.40p370.00p365.60p366.20p1,746,532
Mar 16, 2021377.80p378.60p369.20p371.00p1,413,040
Mar 15, 2021378.20p379.60p371.80p372.40p2,156,725
Mar 12, 2021367.00p375.40p366.20p375.20p1,130,465
Mar 11, 2021381.40p381.40p372.80p376.60p5,389,439
Mar 10, 2021367.00p379.00p367.00p370.80p1,936,934
Mar 9, 2021371.80p376.00p361.40p376.00p2,472,302
Mar 8, 2021367.00p369.20p357.40p363.60p2,042,234
Mar 5, 2021367.20p371.60p364.60p365.20p2,826,841
Mar 4, 2021370.60p374.80p366.40p367.40p4,251,773
Mar 3, 2021368.40p374.00p365.00p374.00p4,898,068
Mar 2, 2021370.00p375.00p358.80p373.00p3,757,453
Mar 1, 2021359.80p363.00p355.40p357.60p4,073,376
Feb 26, 2021358.00p361.80p353.80p356.80p5,773,826
Feb 25, 2021352.00p366.20p352.00p359.80p2,755,622
Feb 24, 2021343.60p356.20p343.60p356.20p3,156,122
Feb 23, 2021356.40p356.60p348.40p349.80p2,050,565
Feb 22, 2021345.60p351.20p344.20p349.20p1,270,615
Feb 19, 2021344.80p354.60p342.40p352.60p1,463,417
Feb 18, 2021345.00p350.40p343.40p343.40p1,238,942
Feb 17, 2021362.00p362.00p348.00p348.00p1,931,383
Feb 16, 2021355.20p367.40p354.20p355.40p1,978,348
Feb 15, 2021341.00p348.80p341.00p347.40p1,477,428
Feb 12, 2021345.80p347.60p342.20p344.20p1,679,097
Feb 11, 2021332.60p347.40p332.60p347.40p1,108,742
Feb 10, 2021344.00p344.20p337.40p340.80p992,427
Feb 9, 2021352.80p352.80p339.60p341.00p1,234,302
Feb 8, 2021331.00p346.20p331.00p344.20p1,124,559
Feb 5, 2021331.20p338.20p331.20p336.20p1,008,049
Feb 4, 2021339.20p343.20p333.60p336.40p1,786,357
Showing 1 to 50 of 252