1. Share Prices

  2. Rotork (ROR)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rotork Historic Prices

 
     
Download
Date Open High Low Close Volume
Nov 20, 2019 341.20 341.20 333.30 335.50 4,588,420
Nov 19, 2019 335.20 344.70 335.20 341.20 1,940,192
Nov 18, 2019 340.30 340.40 333.50 334.60 1,704,563
Nov 15, 2019 336.70 339.60 333.10 339.60 2,461,028
Nov 14, 2019 331.40 334.50 331.20 334.00 2,548,037
Nov 13, 2019 333.20 333.50 327.10 333.40 984,868
Nov 12, 2019 334.60 334.60 330.96 333.00 1,683,764
Nov 11, 2019 335.80 339.60 331.70 332.50 1,521,020
Nov 8, 2019 333.60 339.40 332.70 337.20 2,426,852
Nov 7, 2019 330.00 338.70 329.21 337.40 3,157,763
Nov 6, 2019 326.00 328.30 323.40 327.60 2,702,674
Nov 5, 2019 310.80 325.90 310.80 325.00 3,008,324
Nov 4, 2019 304.70 319.90 304.70 319.90 2,187,482
Nov 1, 2019 303.20 309.40 302.20 309.00 2,273,827
Oct 31, 2019 301.10 305.20 301.10 301.40 1,537,004
Oct 30, 2019 302.80 302.80 299.10 302.30 1,893,368
Oct 29, 2019 306.20 306.20 299.90 302.80 1,447,903
Oct 28, 2019 295.70 302.10 295.12 302.10 1,928,970
Oct 25, 2019 298.40 300.70 296.30 297.90 1,405,874
Oct 24, 2019 295.50 299.10 294.70 298.20 1,416,959
Oct 23, 2019 290.40 295.00 290.40 293.80 1,769,182
Oct 22, 2019 303.10 303.10 292.20 292.20 5,317,816
Oct 21, 2019 298.80 302.20 298.10 300.20 1,633,988
Oct 18, 2019 298.10 302.70 298.10 299.20 1,509,554
Oct 17, 2019 301.80 304.10 299.40 299.50 1,868,213
Oct 16, 2019 304.90 304.90 298.50 301.80 2,254,919
Oct 15, 2019 304.00 307.80 301.15 304.40 1,919,170
Oct 14, 2019 309.70 309.70 299.60 303.30 1,627,382
Oct 11, 2019 297.10 308.80 297.00 308.30 2,456,286
Oct 10, 2019 297.40 300.10 294.20 300.10 1,434,740
Oct 9, 2019 301.70 302.90 297.00 297.40 1,900,019
Oct 8, 2019 310.30 313.40 301.40 302.00 1,408,038
Oct 7, 2019 308.50 308.50 303.50 307.10 1,131,613
Oct 4, 2019 301.90 307.30 301.90 306.00 1,490,878
Oct 3, 2019 303.60 303.90 297.20 301.20 1,986,191
Oct 2, 2019 307.10 309.30 303.10 303.10 1,915,479
Oct 1, 2019 311.90 315.30 308.60 310.70 3,008,692
Sep 30, 2019 309.30 313.71 309.30 311.50 1,343,795
Sep 27, 2019 307.10 314.70 307.10 312.40 1,321,407
Sep 26, 2019 306.40 310.30 305.32 308.70 1,487,438
Sep 25, 2019 303.80 306.40 300.80 305.00 1,334,156
Sep 24, 2019 316.60 316.80 306.70 307.90 1,623,978
Sep 23, 2019 318.90 319.52 311.90 313.50 1,478,926
Sep 20, 2019 320.00 321.60 316.80 317.00 2,705,651
Sep 19, 2019 322.00 322.00 318.83 320.10 1,808,162
Sep 18, 2019 327.40 327.40 320.00 321.30 1,760,805
Sep 17, 2019 322.50 324.20 320.80 323.30 2,561,782
Sep 16, 2019 320.00 330.70 320.00 324.20 2,454,287
Sep 13, 2019 315.90 322.00 314.70 321.90 1,976,264
Sep 12, 2019 319.90 321.50 315.00 317.80 1,474,815
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag