Market data

Select a section

Rotork

(ROR)
Sector: Industrial Engineering
336.40p
10.00p 3.06
Last updated: 16:38:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 349.00p 349.00p 342.60p 344.80p 802,367
16/07/2024 341.20p 348.00p 341.20p 348.00p 618,871
15/07/2024 348.80p 350.09p 345.20p 346.20p 826,054
12/07/2024 335.40p 348.80p 335.40p 347.00p 649,893
11/07/2024 340.40p 345.00p 334.60p 345.00p 1,282,520
10/07/2024 328.00p 335.20p 328.00p 334.60p 894,269
09/07/2024 328.60p 331.40p 325.80p 330.40p 1,606,569
08/07/2024 330.20p 335.80p 328.40p 328.40p 1,741,567
05/07/2024 336.00p 340.60p 332.40p 333.60p 1,221,438
04/07/2024 339.00p 339.00p 334.40p 335.80p 353,898
03/07/2024 335.80p 335.80p 324.60p 333.80p 961,981
02/07/2024 329.80p 333.20p 321.80p 332.40p 4,432,349
01/07/2024 335.60p 338.60p 330.00p 330.00p 1,113,114
28/06/2024 341.00p 341.80p 334.40p 336.80p 972,469
27/06/2024 339.80p 341.40p 334.40p 340.00p 1,361,636
26/06/2024 328.20p 338.60p 328.20p 334.80p 3,249,070
25/06/2024 337.60p 337.60p 325.60p 325.60p 620,893
24/06/2024 327.40p 332.80p 325.20p 332.80p 957,100
21/06/2024 323.60p 330.00p 323.60p 326.80p 2,591,658
20/06/2024 327.20p 332.20p 326.80p 328.80p 1,077,188
19/06/2024 338.00p 338.00p 327.60p 329.40p 1,445,590
18/06/2024 317.60p 330.20p 317.60p 328.80p 2,100,616
17/06/2024 315.40p 326.00p 315.40p 325.00p 1,304,882
14/06/2024 327.40p 327.60p 322.00p 323.20p 618,348
13/06/2024 337.20p 337.20p 326.20p 326.20p 1,103,706
12/06/2024 325.00p 335.00p 325.00p 335.00p 874,037
11/06/2024 325.20p 336.60p 325.20p 331.60p 695,432
10/06/2024 332.00p 335.00p 330.40p 334.00p 948,152
07/06/2024 334.20p 337.00p 329.40p 335.20p 1,396,858
06/06/2024 335.00p 335.00p 330.40p 331.20p 944,642
05/06/2024 333.20p 334.00p 328.20p 332.00p 1,557,338
04/06/2024 337.20p 338.40p 332.80p 332.80p 1,213,904
03/06/2024 340.80p 343.00p 338.00p 339.00p 891,835
31/05/2024 338.40p 340.00p 335.85p 338.40p 2,916,308
30/05/2024 335.80p 341.20p 334.00p 338.20p 1,316,434
29/05/2024 340.60p 340.60p 334.60p 335.00p 1,074,122
28/05/2024 344.00p 345.00p 338.80p 340.40p 1,069,998
27/05/2024 335.80p 344.89p 335.80p 343.80p 1,481,052
24/05/2024 335.80p 344.89p 335.80p 343.80p 1,481,052
23/05/2024 348.00p 348.00p 341.20p 341.20p 889,412
22/05/2024 339.80p 343.60p 339.20p 342.60p 778,458
21/05/2024 341.00p 346.40p 339.10p 342.40p 1,752,741
20/05/2024 340.00p 341.60p 335.09p 340.60p 787,395
17/05/2024 332.00p 336.20p 332.00p 334.60p 552,014
16/05/2024 337.60p 338.80p 335.80p 336.00p 634,152
15/05/2024 341.80p 341.80p 334.60p 337.80p 902,701
14/05/2024 331.60p 339.40p 328.80p 336.80p 718,287
13/05/2024 341.20p 343.97p 338.00p 339.20p 1,104,181
10/05/2024 339.60p 344.51p 337.00p 340.60p 1,419,201
09/05/2024 342.20p 342.20p 335.00p 338.20p 494,466
08/05/2024 331.60p 338.85p 331.13p 337.40p 1,566,552
07/05/2024 317.80p 331.20p 317.80p 331.20p 1,826,568
06/05/2024 329.20p 329.20p 320.24p 325.00p 1,295,361
03/05/2024 329.20p 329.20p 320.24p 325.00p 1,295,361
02/05/2024 329.60p 329.60p 319.40p 319.40p 1,104,558
01/05/2024 324.60p 325.37p 320.00p 323.00p 572,869
30/04/2024 309.00p 329.80p 309.00p 323.40p 1,575,270
29/04/2024 311.80p 317.00p 305.40p 316.00p 697,015
26/04/2024 312.40p 312.60p 308.60p 311.40p 960,098
25/04/2024 304.00p 311.00p 304.00p 309.80p 1,247,449
24/04/2024 317.00p 317.00p 309.00p 309.00p 1,538,640
23/04/2024 311.40p 318.20p 311.40p 316.00p 830,377
22/04/2024 307.00p 320.00p 307.00p 316.40p 600,564
19/04/2024 316.00p 316.20p 310.93p 316.20p 702,049
18/04/2024 327.40p 327.40p 314.20p 316.60p 694,602
17/04/2024 320.00p 326.20p 319.00p 320.40p 582,231
16/04/2024 323.60p 324.60p 318.60p 323.80p 1,388,803
15/04/2024 320.00p 331.80p 320.00p 328.40p 1,013,480
12/04/2024 335.00p 335.00p 323.60p 326.20p 658,631
11/04/2024 335.80p 335.80p 325.80p 327.20p 3,848,719
10/04/2024 320.80p 331.40p 320.80p 328.80p 677,104
09/04/2024 325.00p 335.00p 324.40p 328.00p 4,980,017
08/04/2024 324.40p 328.00p 323.00p 325.40p 793,121
05/04/2024 321.40p 326.16p 321.40p 323.80p 1,481,371
04/04/2024 318.40p 328.80p 318.40p 325.20p 1,143,339
03/04/2024 320.60p 327.00p 320.60p 325.80p 996,718
02/04/2024 336.20p 336.20p 324.80p 324.80p 745,328
01/04/2024 320.20p 329.20p 320.20p 328.80p 1,888,287
29/03/2024 320.20p 329.20p 320.20p 328.80p 1,888,287
28/03/2024 320.20p 329.20p 320.20p 328.80p 1,888,287
27/03/2024 336.20p 336.20p 326.70p 326.80p 474,015
26/03/2024 320.80p 329.00p 320.80p 328.80p 767,366
25/03/2024 329.40p 335.60p 326.40p 326.40p 1,724,785
22/03/2024 340.00p 340.00p 325.20p 336.80p 1,018,467
21/03/2024 331.40p 333.40p 323.20p 333.40p 3,924,008
20/03/2024 331.40p 331.40p 325.40p 326.40p 2,624,180
19/03/2024 325.80p 328.60p 323.95p 326.20p 2,613,395

Market data

Select a section