Rotork
(ROR)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
11/04/2025
|
288.40p
|
291.60p
|
281.00p
|
286.60p
|
3,223,200
|
|
10/04/2025
|
295.60p
|
303.80p
|
287.60p
|
288.40p
|
1,822,391
|
|
09/04/2025
|
277.00p
|
282.60p
|
276.40p
|
277.40p
|
1,572,345
|
|
08/04/2025
|
279.20p
|
287.00p
|
278.20p
|
285.00p
|
1,514,507
|
|
07/04/2025
|
267.00p
|
292.20p
|
266.80p
|
275.80p
|
2,552,986
|
|
04/04/2025
|
312.40p
|
312.40p
|
284.60p
|
288.00p
|
2,923,675
|
|
03/04/2025
|
305.80p
|
312.00p
|
304.00p
|
306.20p
|
831,593
|
|
02/04/2025
|
320.20p
|
320.20p
|
308.40p
|
314.40p
|
792,106
|
|
01/04/2025
|
316.60p
|
318.00p
|
313.60p
|
315.40p
|
1,082,621
|
|
31/03/2025
|
324.20p
|
324.20p
|
309.59p
|
313.40p
|
1,556,011
|
|
28/03/2025
|
318.20p
|
322.60p
|
316.10p
|
318.40p
|
1,354,362
|
|
27/03/2025
|
320.40p
|
322.60p
|
316.40p
|
322.40p
|
1,829,064
|
|
26/03/2025
|
320.00p
|
321.20p
|
318.40p
|
319.60p
|
1,135,432
|
|
25/03/2025
|
324.80p
|
324.80p
|
316.40p
|
319.80p
|
6,727,246
|
|
24/03/2025
|
317.00p
|
318.60p
|
312.80p
|
317.20p
|
1,118,480
|
|
21/03/2025
|
321.00p
|
321.80p
|
313.93p
|
316.40p
|
2,224,517
|
|
20/03/2025
|
328.80p
|
329.00p
|
321.40p
|
322.40p
|
1,693,365
|
|
19/03/2025
|
328.80p
|
329.80p
|
325.40p
|
327.40p
|
893,515
|
|
18/03/2025
|
324.80p
|
329.60p
|
323.20p
|
328.00p
|
1,636,982
|
|
17/03/2025
|
331.60p
|
331.60p
|
324.00p
|
328.00p
|
911,739
|
|
14/03/2025
|
323.40p
|
329.00p
|
320.40p
|
329.00p
|
1,858,933
|
|
13/03/2025
|
322.80p
|
328.40p
|
321.60p
|
323.20p
|
2,118,650
|
|
12/03/2025
|
334.40p
|
336.20p
|
321.80p
|
324.60p
|
4,427,166
|
|
11/03/2025
|
320.60p
|
340.53p
|
319.40p
|
334.60p
|
2,931,361
|
|
10/03/2025
|
321.80p
|
327.20p
|
312.60p
|
312.60p
|
2,213,911
|
|
07/03/2025
|
323.00p
|
325.20p
|
320.40p
|
324.80p
|
2,560,798
|
|
06/03/2025
|
325.40p
|
328.40p
|
322.80p
|
325.40p
|
1,190,537
|
|
05/03/2025
|
326.40p
|
326.40p
|
320.00p
|
323.00p
|
1,635,134
|
|
04/03/2025
|
330.00p
|
330.00p
|
317.80p
|
317.80p
|
1,350,718
|
|
03/03/2025
|
324.80p
|
334.40p
|
324.80p
|
330.00p
|
1,243,582
|
|
28/02/2025
|
317.00p
|
327.80p
|
317.00p
|
327.00p
|
4,010,385
|
|
27/02/2025
|
325.00p
|
325.00p
|
319.36p
|
322.00p
|
1,103,948
|
|
26/02/2025
|
327.40p
|
329.20p
|
325.20p
|
325.80p
|
753,055
|
|
25/02/2025
|
322.60p
|
328.80p
|
322.60p
|
323.40p
|
781,302
|
|
24/02/2025
|
331.00p
|
332.60p
|
323.80p
|
325.60p
|
635,910
|
|
21/02/2025
|
332.20p
|
335.60p
|
331.40p
|
331.40p
|
678,639
|
|
20/02/2025
|
332.00p
|
335.40p
|
330.80p
|
331.20p
|
1,246,988
|
|
19/02/2025
|
340.40p
|
340.40p
|
331.60p
|
332.40p
|
1,729,636
|
|
18/02/2025
|
332.20p
|
340.60p
|
332.00p
|
340.00p
|
1,855,118
|
|
17/02/2025
|
335.40p
|
337.20p
|
333.60p
|
335.20p
|
956,349
|
|
14/02/2025
|
334.40p
|
338.20p
|
332.80p
|
335.60p
|
2,216,102
|
|
13/02/2025
|
339.60p
|
339.60p
|
333.00p
|
334.60p
|
2,223,008
|
|
12/02/2025
|
336.40p
|
337.60p
|
332.40p
|
333.40p
|
2,546,222
|
|
11/02/2025
|
334.00p
|
338.00p
|
331.80p
|
334.60p
|
1,265,953
|
|
10/02/2025
|
334.00p
|
335.40p
|
331.80p
|
334.60p
|
1,469,677
|
|
07/02/2025
|
338.60p
|
342.00p
|
331.60p
|
333.80p
|
1,386,417
|
|
06/02/2025
|
339.20p
|
340.00p
|
336.20p
|
337.00p
|
1,064,424
|
|
05/02/2025
|
339.20p
|
340.00p
|
331.60p
|
337.00p
|
3,113,486
|
|
04/02/2025
|
343.40p
|
343.40p
|
337.60p
|
340.80p
|
1,654,569
|
|
03/02/2025
|
344.60p
|
346.84p
|
339.20p
|
340.80p
|
1,674,033
|
|
31/01/2025
|
351.40p
|
354.80p
|
347.00p
|
349.40p
|
1,559,177
|
|
30/01/2025
|
343.60p
|
350.09p
|
343.20p
|
350.00p
|
1,922,787
|
|
29/01/2025
|
336.00p
|
339.80p
|
336.00p
|
338.20p
|
933,392
|
|
28/01/2025
|
331.40p
|
337.80p
|
331.00p
|
336.80p
|
787,663
|
|
27/01/2025
|
333.60p
|
336.00p
|
329.00p
|
332.20p
|
2,759,490
|
|
24/01/2025
|
340.20p
|
343.00p
|
336.40p
|
336.40p
|
1,398,868
|
|
23/01/2025
|
339.40p
|
346.40p
|
336.92p
|
339.40p
|
1,482,462
|
|
22/01/2025
|
330.60p
|
334.80p
|
330.60p
|
334.60p
|
946,825
|
|
21/01/2025
|
327.20p
|
331.40p
|
327.20p
|
331.40p
|
1,304,547
|
|
20/01/2025
|
325.00p
|
327.80p
|
321.40p
|
327.00p
|
2,721,616
|
|
17/01/2025
|
314.80p
|
322.20p
|
314.60p
|
322.00p
|
4,950,431
|
|
16/01/2025
|
316.60p
|
316.60p
|
312.40p
|
312.20p
|
1,469,568
|
|
15/01/2025
|
310.00p
|
313.20p
|
309.00p
|
312.20p
|
1,369,380
|
|
14/01/2025
|
312.80p
|
312.80p
|
306.60p
|
306.80p
|
3,347,759
|
|
13/01/2025
|
307.20p
|
312.60p
|
307.20p
|
309.20p
|
1,529,635
|
|
10/01/2025
|
317.80p
|
319.00p
|
313.00p
|
313.60p
|
919,020
|
|
09/01/2025
|
310.80p
|
319.20p
|
309.80p
|
318.20p
|
2,102,362
|
|
08/01/2025
|
313.40p
|
317.00p
|
309.00p
|
312.20p
|
897,468
|
|
07/01/2025
|
315.00p
|
316.80p
|
313.60p
|
315.20p
|
1,140,067
|
|
06/01/2025
|
313.60p
|
317.60p
|
312.40p
|
316.00p
|
581,486
|
|
03/01/2025
|
314.00p
|
314.60p
|
312.60p
|
313.60p
|
443,532
|
|
02/01/2025
|
313.60p
|
316.20p
|
310.60p
|
315.20p
|
586,784
|
|
01/01/2025
|
317.20p
|
317.20p
|
310.20p
|
313.80p
|
252,492
|
|
31/12/2024
|
317.20p
|
317.20p
|
310.20p
|
313.80p
|
252,492
|
|
30/12/2024
|
307.00p
|
311.80p
|
307.00p
|
311.60p
|
537,564
|
|
27/12/2024
|
314.60p
|
315.60p
|
309.80p
|
314.20p
|
310,730
|
|
26/12/2024
|
319.40p
|
319.40p
|
313.60p
|
315.20p
|
173,254
|
|
25/12/2024
|
319.40p
|
319.40p
|
313.60p
|
315.20p
|
173,254
|
|
24/12/2024
|
319.40p
|
319.40p
|
313.60p
|
315.20p
|
173,254
|
|
23/12/2024
|
315.00p
|
316.40p
|
312.10p
|
312.80p
|
385,354
|
|
20/12/2024
|
312.80p
|
318.00p
|
311.60p
|
316.40p
|
2,771,885
|
|
19/12/2024
|
322.60p
|
322.60p
|
310.20p
|
316.20p
|
1,914,649
|
|
18/12/2024
|
314.60p
|
319.80p
|
313.60p
|
316.40p
|
1,590,577
|
|
17/12/2024
|
318.60p
|
324.20p
|
313.80p
|
314.00p
|
2,064,033
|
|
16/12/2024
|
322.20p
|
325.40p
|
320.40p
|
322.80p
|
1,088,037
|
|
13/12/2024
|
325.00p
|
329.40p
|
324.20p
|
325.20p
|
1,263,764
|
|
12/12/2024
|
329.20p
|
330.40p
|
325.20p
|
327.40p
|
689,775
|
|
11/12/2024
|
328.00p
|
331.20p
|
327.36p
|
330.20p
|
863,812
|
|
10/12/2024
|
329.40p
|
331.80p
|
329.40p
|
331.00p
|
805,107
|
|
09/12/2024
|
333.60p
|
334.20p
|
329.00p
|
332.20p
|
1,734,979
|
|
06/12/2024
|
330.00p
|
332.00p
|
327.80p
|
331.40p
|
770,354
|
|
05/12/2024
|
332.20p
|
334.20p
|
329.40p
|
330.20p
|
1,198,386
|
|
04/12/2024
|
330.20p
|
334.00p
|
330.20p
|
332.40p
|
892,139
|
|
03/12/2024
|
328.40p
|
330.20p
|
327.80p
|
330.20p
|
1,838,054
|
|
02/12/2024
|
331.80p
|
334.20p
|
328.20p
|
328.40p
|
1,607,105
|
|
29/11/2024
|
331.00p
|
333.80p
|
330.80p
|
333.20p
|
1,886,108
|
|
28/11/2024
|
329.60p
|
331.80p
|
329.00p
|
331.00p
|
643,551
|
|
27/11/2024
|
326.80p
|
330.40p
|
326.80p
|
329.00p
|
924,017
|
|
26/11/2024
|
330.40p
|
330.80p
|
327.40p
|
328.00p
|
739,704
|
|
25/11/2024
|
329.60p
|
333.20p
|
329.40p
|
333.20p
|
4,557,227
|
|
22/11/2024
|
311.00p
|
331.40p
|
311.00p
|
318.80p
|
5,735,405
|
|
21/11/2024
|
315.00p
|
320.20p
|
313.20p
|
318.80p
|
4,761,972
|
|
20/11/2024
|
320.80p
|
331.80p
|
314.60p
|
314.60p
|
8,497,788
|
|
19/11/2024
|
318.20p
|
319.80p
|
314.40p
|
317.80p
|
229,650
|
|
18/11/2024
|
316.80p
|
319.00p
|
315.20p
|
317.80p
|
1,426,603
|
|
15/11/2024
|
316.60p
|
319.40p
|
315.80p
|
318.80p
|
2,100,775
|
|
14/11/2024
|
317.00p
|
319.00p
|
315.40p
|
318.80p
|
1,291,604
|
|
13/11/2024
|
317.40p
|
319.60p
|
312.80p
|
317.80p
|
1,023,131
|
|
12/11/2024
|
323.60p
|
324.40p
|
318.60p
|
318.60p
|
2,932,277
|
|
11/11/2024
|
320.40p
|
326.20p
|
320.40p
|
325.60p
|
4,556,521
|
|
08/11/2024
|
315.00p
|
320.60p
|
315.00p
|
320.60p
|
1,648,130
|
|
07/11/2024
|
299.00p
|
316.00p
|
299.00p
|
316.00p
|
2,046,653
|
|
06/11/2024
|
307.00p
|
309.00p
|
303.80p
|
304.40p
|
4,591,500
|
|
05/11/2024
|
298.00p
|
303.60p
|
298.00p
|
302.20p
|
1,496,270
|
|
04/11/2024
|
302.00p
|
304.00p
|
301.40p
|
301.80p
|
586,628
|
|
01/11/2024
|
299.00p
|
303.80p
|
298.60p
|
302.40p
|
3,198,923
|
|
31/10/2024
|
304.00p
|
306.60p
|
297.40p
|
300.40p
|
3,480,045
|
|
30/10/2024
|
307.00p
|
310.60p
|
305.60p
|
309.60p
|
1,266,749
|
|
29/10/2024
|
315.00p
|
316.22p
|
307.60p
|
309.60p
|
842,375
|
|
28/10/2024
|
314.20p
|
317.40p
|
314.00p
|
315.20p
|
672,081
|
|
25/10/2024
|
315.00p
|
317.20p
|
313.20p
|
314.40p
|
1,580,949
|
|
24/10/2024
|
317.00p
|
319.20p
|
314.80p
|
316.40p
|
542,995
|
|
23/10/2024
|
320.00p
|
321.80p
|
315.60p
|
316.40p
|
856,130
|
|
22/10/2024
|
324.80p
|
324.80p
|
316.40p
|
320.20p
|
880,593
|
|
21/10/2024
|
323.00p
|
325.00p
|
317.40p
|
318.40p
|
882,473
|
|
18/10/2024
|
321.20p
|
325.80p
|
318.26p
|
323.20p
|
1,154,966
|
|
17/10/2024
|
331.20p
|
331.20p
|
322.20p
|
324.20p
|
885,912
|
|
16/10/2024
|
316.00p
|
325.20p
|
316.00p
|
322.60p
|
937,843
|
|
15/10/2024
|
324.00p
|
327.00p
|
321.40p
|
323.80p
|
1,045,960
|
|
14/10/2024
|
322.00p
|
327.82p
|
322.00p
|
324.60p
|
852,415
|