Skip to search.
 STI Down0.09%

More On ROR.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Rotork plc (ROR.L)

-LSE

2,834.00 Down 45.00(1.56%) 17 May 23:35 SGT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
17 May 20132,880.002,883.002,828.002,834.00127,0002,834.00
16 May 20132,880.002,896.002,860.002,879.00154,7002,879.00
15 May 20132,895.002,950.002,865.002,883.00158,8002,883.00
14 May 20132,964.002,980.002,928.002,935.00129,4002,935.00
13 May 20132,957.002,986.002,938.002,967.0070,9002,967.00
10 May 20132,949.002,967.002,908.002,962.00130,6002,962.00
9 May 20132,922.002,958.002,922.002,952.0057,7002,952.00
8 May 20132,905.002,961.002,905.002,929.00127,8002,929.00
7 May 20132,927.002,957.002,892.002,909.00111,8002,909.00
6 May 20132,921.002,921.002,921.002,921.0002,921.00
3 May 20132,893.002,940.002,874.182,921.00120,5002,921.00
2 May 20132,885.002,894.002,796.002,886.00240,4002,886.00
1 May 20132,917.002,964.002,864.002,905.0082,2002,905.00
30 Apr 20132,882.002,920.002,857.002,909.00244,9002,909.00
29 Apr 20132,873.002,892.002,825.582,870.00197,5002,870.00
26 Apr 20132,801.002,877.002,726.002,868.00327,8002,868.00
25 Apr 20132,680.002,709.002,666.002,700.00154,0002,700.00
24 Apr 20132,685.002,693.002,640.002,675.00166,3002,675.00
23 Apr 20132,621.002,681.002,616.002,679.00204,0002,679.00
22 Apr 20132,690.002,692.002,620.102,626.00106,8002,626.00
19 Apr 20132,650.002,701.002,639.002,680.00160,3002,680.00
18 Apr 20132,666.002,688.002,643.002,679.00187,9002,679.00
17 Apr 20132,693.002,700.002,644.002,659.00120,8002,659.00
16 Apr 20132,678.002,703.002,640.002,679.00177,1002,679.00
15 Apr 20132,761.002,761.002,668.002,710.00209,5002,710.00
12 Apr 20132,742.002,847.002,742.002,764.00193,7002,764.00
11 Apr 20132,733.002,833.002,730.002,809.00158,8002,809.00
10 Apr 20132,774.002,779.002,676.002,732.00304,2002,732.00
Apr 10, 201326.60 Dividend
9 Apr 20132,830.002,851.002,775.002,782.00145,7002,755.40
8 Apr 20132,798.002,852.002,781.002,824.00330,1002,797.00
5 Apr 20132,897.002,897.002,766.002,813.00158,4002,786.10
4 Apr 20132,949.002,949.002,836.002,879.00167,7002,851.47
3 Apr 20132,939.002,964.002,919.002,936.00104,8002,907.93
2 Apr 20132,905.002,953.002,882.002,922.00143,0002,894.06
1 Apr 20132,904.002,904.002,904.002,904.0002,876.23
29 Mar 20132,904.002,904.002,904.002,904.0002,876.23
28 Mar 20132,878.002,916.002,857.002,904.0099,5002,876.23
27 Mar 20132,929.002,938.002,819.002,876.00171,7002,848.50
26 Mar 20132,976.002,976.002,883.002,938.00126,1002,909.91
25 Mar 20132,937.002,952.002,888.002,901.0090,9002,873.26
22 Mar 20132,897.002,925.002,859.002,894.00132,6002,866.33
21 Mar 20132,940.002,940.002,858.102,879.00134,3002,851.47
20 Mar 20132,984.002,984.002,892.002,920.00143,0002,892.08
19 Mar 20133,013.003,013.002,950.002,968.00120,2002,939.62
18 Mar 20132,949.003,097.002,931.003,037.00147,1003,007.96
15 Mar 20132,972.003,031.002,940.002,977.00235,0002,948.54
14 Mar 20132,938.002,956.002,919.002,948.00100,1002,919.81
13 Mar 20132,955.002,958.002,908.002,935.0074,4002,906.94
12 Mar 20132,940.002,964.002,935.502,954.00136,3002,925.76
11 Mar 20132,993.002,993.002,919.002,932.0074,4002,903.97
8 Mar 20132,949.002,964.002,927.092,933.0093,0002,904.96
7 Mar 20132,910.002,970.002,910.002,937.00123,6002,908.92
6 Mar 20132,882.002,915.002,879.802,905.00255,2002,877.22
5 Mar 20132,901.002,919.072,700.002,892.00235,7002,864.35
4 Mar 20132,914.002,930.002,882.002,903.0099,1002,875.24
1 Mar 20132,858.002,931.002,858.002,900.00137,0002,872.27
28 Feb 20132,865.002,866.002,843.002,852.00178,0002,824.73
27 Feb 20132,839.002,871.002,839.002,852.00139,6002,824.73
26 Feb 20132,817.002,840.002,814.892,830.00147,2002,802.94
25 Feb 20132,917.002,919.002,853.002,858.0062,2002,830.67
22 Feb 20132,867.002,915.352,867.002,883.0067,4002,855.43
21 Feb 20132,875.002,875.002,828.572,861.0055,1002,833.64
20 Feb 20132,883.002,935.002,878.002,881.00112,4002,853.45
19 Feb 20132,857.002,876.002,837.442,876.00178,4002,848.50
18 Feb 20132,919.002,925.652,829.002,849.00134,5002,821.76
15 Feb 20132,840.002,922.002,827.002,914.00134,9002,886.14
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.