Rotork
(ROR)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
319.60p
|
328.80p
|
319.60p
|
325.20p
|
1,446,618
|
|
10/10/2024
|
329.20p
|
330.60p
|
324.80p
|
324.80p
|
907,421
|
|
09/10/2024
|
328.80p
|
330.40p
|
326.60p
|
329.20p
|
1,419,695
|
|
08/10/2024
|
328.00p
|
328.00p
|
324.40p
|
324.40p
|
1,340,319
|
|
07/10/2024
|
324.60p
|
330.40p
|
324.60p
|
329.60p
|
808,375
|
|
04/10/2024
|
328.20p
|
332.80p
|
327.80p
|
330.00p
|
555,646
|
|
03/10/2024
|
333.00p
|
333.00p
|
327.80p
|
329.20p
|
520,631
|
|
02/10/2024
|
330.60p
|
331.80p
|
327.80p
|
330.00p
|
1,429,648
|
|
01/10/2024
|
341.00p
|
341.00p
|
329.40p
|
330.40p
|
1,270,957
|
|
30/09/2024
|
342.00p
|
342.00p
|
332.40p
|
333.40p
|
1,594,571
|
|
27/09/2024
|
346.60p
|
346.60p
|
335.60p
|
339.00p
|
1,023,657
|
|
26/09/2024
|
338.60p
|
340.60p
|
333.80p
|
338.00p
|
3,682,917
|
|
25/09/2024
|
330.20p
|
333.80p
|
330.20p
|
330.40p
|
575,113
|
|
24/09/2024
|
335.00p
|
338.20p
|
330.20p
|
331.60p
|
1,890,418
|
|
23/09/2024
|
331.60p
|
334.60p
|
326.60p
|
333.60p
|
1,267,080
|
|
20/09/2024
|
336.60p
|
337.20p
|
327.60p
|
328.40p
|
2,998,855
|
|
19/09/2024
|
335.40p
|
336.40p
|
328.80p
|
326.40p
|
2,366,025
|
|
18/09/2024
|
338.20p
|
338.20p
|
326.20p
|
326.40p
|
1,127,898
|
|
17/09/2024
|
333.00p
|
333.00p
|
329.40p
|
330.00p
|
1,496,852
|
|
16/09/2024
|
335.40p
|
335.40p
|
327.20p
|
329.20p
|
637,892
|
|
13/09/2024
|
328.40p
|
332.60p
|
324.23p
|
323.40p
|
2,833,388
|
|
12/09/2024
|
327.00p
|
327.40p
|
319.80p
|
323.20p
|
4,300,332
|
|
11/09/2024
|
329.20p
|
331.80p
|
322.20p
|
322.60p
|
3,124,752
|
|
10/09/2024
|
319.80p
|
322.80p
|
318.80p
|
322.60p
|
744,425
|
|
09/09/2024
|
319.20p
|
321.40p
|
317.20p
|
321.40p
|
1,114,651
|
|
06/09/2024
|
315.00p
|
320.49p
|
313.40p
|
316.80p
|
1,308,144
|
|
05/09/2024
|
326.60p
|
326.60p
|
315.40p
|
316.40p
|
896,394
|
|
04/09/2024
|
316.60p
|
322.02p
|
316.60p
|
321.80p
|
1,340,159
|
|
03/09/2024
|
334.00p
|
334.00p
|
323.40p
|
326.20p
|
976,284
|
|
02/09/2024
|
336.00p
|
336.00p
|
328.20p
|
333.20p
|
600,652
|
|
30/08/2024
|
325.20p
|
334.12p
|
325.20p
|
333.20p
|
7,655,268
|
|
29/08/2024
|
329.60p
|
334.00p
|
329.40p
|
331.80p
|
2,926,341
|
|
28/08/2024
|
320.40p
|
331.60p
|
320.40p
|
330.00p
|
1,482,338
|
|
27/08/2024
|
328.00p
|
331.00p
|
326.20p
|
327.20p
|
1,756,181
|
|
26/08/2024
|
332.00p
|
332.20p
|
328.40p
|
329.60p
|
612,283
|
|
23/08/2024
|
332.00p
|
332.20p
|
328.40p
|
329.60p
|
612,283
|
|
22/08/2024
|
332.00p
|
332.20p
|
328.40p
|
329.60p
|
612,283
|
|
21/08/2024
|
330.80p
|
331.20p
|
327.80p
|
331.00p
|
911,689
|
|
20/08/2024
|
326.40p
|
333.40p
|
326.40p
|
327.80p
|
839,524
|
|
19/08/2024
|
319.80p
|
331.20p
|
319.80p
|
328.60p
|
237,589
|
|
16/08/2024
|
328.20p
|
329.80p
|
324.80p
|
328.60p
|
1,268,613
|
|
15/08/2024
|
329.00p
|
331.82p
|
324.60p
|
329.40p
|
3,986,617
|
|
14/08/2024
|
322.40p
|
332.40p
|
322.40p
|
329.00p
|
989,036
|
|
13/08/2024
|
327.20p
|
332.20p
|
327.20p
|
328.80p
|
3,590,840
|
|
12/08/2024
|
327.80p
|
332.20p
|
325.53p
|
330.20p
|
4,007,872
|
|
09/08/2024
|
328.40p
|
328.40p
|
321.60p
|
326.00p
|
2,315,093
|
|
08/08/2024
|
329.80p
|
329.80p
|
314.60p
|
320.60p
|
1,210,125
|
|
07/08/2024
|
331.20p
|
332.80p
|
323.60p
|
324.60p
|
4,243,664
|
|
06/08/2024
|
337.60p
|
344.80p
|
325.20p
|
328.20p
|
2,166,711
|
|
05/08/2024
|
328.80p
|
334.60p
|
324.00p
|
336.60p
|
1,801,617
|
|
02/08/2024
|
351.20p
|
351.40p
|
335.40p
|
336.60p
|
1,487,518
|
|
01/08/2024
|
355.80p
|
363.00p
|
351.60p
|
351.60p
|
1,330,554
|
|
31/07/2024
|
357.60p
|
361.80p
|
357.60p
|
361.80p
|
1,647,668
|
|
30/07/2024
|
352.40p
|
358.20p
|
350.40p
|
356.00p
|
986,174
|
|
29/07/2024
|
353.40p
|
355.20p
|
350.80p
|
352.80p
|
773,680
|
|
26/07/2024
|
335.40p
|
352.20p
|
335.40p
|
344.00p
|
711,306
|
|
25/07/2024
|
339.20p
|
345.20p
|
337.40p
|
344.00p
|
1,289,735
|
|
24/07/2024
|
346.20p
|
349.00p
|
344.40p
|
346.80p
|
3,446,011
|
|
23/07/2024
|
345.20p
|
353.60p
|
345.20p
|
348.80p
|
744,298
|
|
22/07/2024
|
358.80p
|
358.80p
|
351.60p
|
352.80p
|
679,947
|
|
19/07/2024
|
351.00p
|
352.40p
|
344.80p
|
350.60p
|
1,124,602
|
|
18/07/2024
|
341.40p
|
353.46p
|
341.40p
|
351.80p
|
1,145,536
|