- Share Prices
Rotork PLC (ROR)
360.00p+3.60 (+1.01%)16 Apr 2021, 18:29
Rotork PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 16, 2021 | 365.80p | 365.80p | 354.80p | 360.00p | 1,544,953 |
Apr 15, 2021 | 363.00p | 363.00p | 355.80p | 356.40p | 10,487,731 |
Apr 14, 2021 | 367.20p | 367.20p | 353.78p | 355.00p | 1,758,338 |
Apr 13, 2021 | 347.80p | 360.20p | 347.80p | 357.00p | 1,051,543 |
Apr 12, 2021 | 353.80p | 365.40p | 353.80p | 357.40p | 1,194,691 |
Apr 9, 2021 | 373.40p | 373.40p | 359.40p | 362.40p | 1,219,535 |
Apr 8, 2021 | 357.00p | 366.20p | 357.00p | 364.40p | 872,629 |
Apr 7, 2021 | 362.00p | 367.40p | 362.00p | 364.80p | 856,358 |
Apr 6, 2021 | 367.80p | 370.40p | 364.40p | 365.60p | 1,057,956 |
Apr 1, 2021 | 358.20p | 366.20p | 356.90p | 364.20p | 1,245,749 |
Mar 31, 2021 | 350.60p | 361.33p | 350.60p | 356.60p | 1,293,277 |
Mar 30, 2021 | 351.20p | 361.20p | 351.20p | 360.00p | 623,573 |
Mar 29, 2021 | 369.40p | 369.40p | 357.40p | 357.40p | 1,014,801 |
Mar 26, 2021 | 366.60p | 366.60p | 358.80p | 362.40p | 1,934,520 |
Mar 25, 2021 | 370.00p | 370.00p | 358.20p | 361.40p | 1,435,669 |
Mar 24, 2021 | 353.60p | 362.20p | 353.60p | 362.20p | 1,016,384 |
Mar 23, 2021 | 366.20p | 366.20p | 355.80p | 358.60p | 1,053,583 |
Mar 22, 2021 | 355.80p | 361.00p | 352.20p | 358.80p | 1,238,121 |
Mar 19, 2021 | 365.80p | 365.80p | 354.80p | 354.80p | 4,056,330 |
Mar 18, 2021 | 367.60p | 372.80p | 363.40p | 367.20p | 1,568,571 |
Mar 17, 2021 | 366.40p | 370.00p | 365.60p | 366.20p | 1,746,532 |
Mar 16, 2021 | 377.80p | 378.60p | 369.20p | 371.00p | 1,413,040 |
Mar 15, 2021 | 378.20p | 379.60p | 371.80p | 372.40p | 2,156,725 |
Mar 12, 2021 | 367.00p | 375.40p | 366.20p | 375.20p | 1,130,465 |
Mar 11, 2021 | 381.40p | 381.40p | 372.80p | 376.60p | 5,389,439 |
Mar 10, 2021 | 367.00p | 379.00p | 367.00p | 370.80p | 1,936,934 |
Mar 9, 2021 | 371.80p | 376.00p | 361.40p | 376.00p | 2,472,302 |
Mar 8, 2021 | 367.00p | 369.20p | 357.40p | 363.60p | 2,042,234 |
Mar 5, 2021 | 367.20p | 371.60p | 364.60p | 365.20p | 2,826,841 |
Mar 4, 2021 | 370.60p | 374.80p | 366.40p | 367.40p | 4,251,773 |
Mar 3, 2021 | 368.40p | 374.00p | 365.00p | 374.00p | 4,898,068 |
Mar 2, 2021 | 370.00p | 375.00p | 358.80p | 373.00p | 3,757,453 |
Mar 1, 2021 | 359.80p | 363.00p | 355.40p | 357.60p | 4,073,376 |
Feb 26, 2021 | 358.00p | 361.80p | 353.80p | 356.80p | 5,773,826 |
Feb 25, 2021 | 352.00p | 366.20p | 352.00p | 359.80p | 2,755,622 |
Feb 24, 2021 | 343.60p | 356.20p | 343.60p | 356.20p | 3,156,122 |
Feb 23, 2021 | 356.40p | 356.60p | 348.40p | 349.80p | 2,050,565 |
Feb 22, 2021 | 345.60p | 351.20p | 344.20p | 349.20p | 1,270,615 |
Feb 19, 2021 | 344.80p | 354.60p | 342.40p | 352.60p | 1,463,417 |
Feb 18, 2021 | 345.00p | 350.40p | 343.40p | 343.40p | 1,238,942 |
Feb 17, 2021 | 362.00p | 362.00p | 348.00p | 348.00p | 1,931,383 |
Feb 16, 2021 | 355.20p | 367.40p | 354.20p | 355.40p | 1,978,348 |
Feb 15, 2021 | 341.00p | 348.80p | 341.00p | 347.40p | 1,477,428 |
Feb 12, 2021 | 345.80p | 347.60p | 342.20p | 344.20p | 1,679,097 |
Feb 11, 2021 | 332.60p | 347.40p | 332.60p | 347.40p | 1,108,742 |
Feb 10, 2021 | 344.00p | 344.20p | 337.40p | 340.80p | 992,427 |
Feb 9, 2021 | 352.80p | 352.80p | 339.60p | 341.00p | 1,234,302 |
Feb 8, 2021 | 331.00p | 346.20p | 331.00p | 344.20p | 1,124,559 |
Feb 5, 2021 | 331.20p | 338.20p | 331.20p | 336.20p | 1,008,049 |
Feb 4, 2021 | 339.20p | 343.20p | 333.60p | 336.40p | 1,786,357 |