1. Share Prices

  2. Rotork (ROR)

 
 

Rotork Historic Prices

 
     
Download
Date Open High Low Close Volume
Jul 19, 2019 301.50 305.80 296.30 304.20 1,156,362
Jul 18, 2019 307.50 307.50 300.40 301.40 1,768,504
Jul 17, 2019 306.20 313.60 306.20 308.20 1,816,506
Jul 16, 2019 303.20 308.70 303.20 307.40 1,420,660
Jul 15, 2019 303.50 309.50 302.79 305.10 1,322,666
Jul 12, 2019 0.00 0.00 0.00 304.40 1,158,860
Jul 11, 2019 300.80 302.30 299.70 299.90 1,623,715
Jul 10, 2019 301.30 304.70 300.60 301.70 1,395,193
Jul 9, 2019 307.90 307.90 302.70 302.80 2,018,938
Jul 8, 2019 307.90 311.90 307.90 310.40 2,153,013
Jul 5, 2019 317.80 317.80 307.89 310.10 1,939,384
Jul 4, 2019 320.10 320.10 315.90 317.30 1,692,881
Jul 3, 2019 320.00 320.30 317.30 318.70 1,071,936
Jul 2, 2019 315.20 322.50 315.20 320.00 1,928,751
Jul 1, 2019 319.10 324.00 317.80 321.20 3,713,364
Jun 28, 2019 314.60 316.90 314.10 316.60 1,037,709
Jun 27, 2019 313.20 315.50 312.00 315.00 1,081,637
Jun 26, 2019 313.50 315.90 313.00 314.30 1,392,582
Jun 25, 2019 311.50 315.80 310.00 315.80 1,426,228
Jun 24, 2019 311.00 312.90 309.70 311.90 1,557,547
Jun 21, 2019 312.00 315.10 309.10 311.00 3,795,739
Jun 20, 2019 303.30 310.10 303.30 310.10 2,072,955
Jun 19, 2019 307.10 309.00 303.20 304.70 2,204,454
Jun 18, 2019 304.10 308.10 299.40 307.90 2,575,464
Jun 17, 2019 302.70 305.40 300.60 302.50 1,053,811
Jun 14, 2019 303.80 305.20 302.60 303.40 1,241,573
Jun 13, 2019 302.60 306.80 302.60 306.10 3,086,668
Jun 12, 2019 303.70 304.90 300.50 303.90 1,182,192
Jun 11, 2019 302.30 306.10 300.90 303.60 8,004,075
Jun 10, 2019 298.90 302.00 298.80 302.00 1,489,136
Jun 7, 2019 295.90 298.40 293.80 297.80 1,441,494
Jun 6, 2019 299.50 299.50 291.50 293.60 1,185,901
Jun 5, 2019 298.00 300.30 295.40 295.90 1,712,864
Jun 4, 2019 292.00 298.00 291.60 295.80 2,319,569
Jun 3, 2019 285.80 294.50 283.30 293.60 2,553,260
May 31, 2019 288.10 290.55 282.15 287.50 1,610,258
May 30, 2019 291.60 293.60 290.90 291.90 1,195,614
May 29, 2019 294.20 296.30 290.40 292.50 2,866,165
May 28, 2019 294.70 300.40 294.70 299.80 1,772,383
May 27, 2019 297.70 0.00 0.00 295.50 0
May 24, 2019 297.70 297.70 294.20 295.50 1,980,672
May 23, 2019 299.20 299.50 293.70 293.70 1,848,953
May 22, 2019 298.50 304.40 297.80 302.20 3,103,595
May 21, 2019 295.20 301.60 294.50 299.40 2,091,665
May 20, 2019 290.00 294.40 289.70 292.90 2,065,648
May 17, 2019 292.40 293.00 289.20 293.00 1,444,578
May 16, 2019 282.10 292.50 282.10 291.60 795,756
May 15, 2019 288.00 288.90 282.70 287.00 2,424,262
May 14, 2019 282.30 287.50 280.60 287.50 2,030,814
May 13, 2019 291.10 294.70 278.40 279.80 3,105,120
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy