livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Rotork - (ROR) share price history


Rotork share priceROR share price tradesROR Fundamentals watchlistADD to watchlist
Rotork - (ROR) share price history
Date Open High Low Close Volume
01/04/2020 212.00 214.20 205.20 206.00 2,805,278
31/03/2020 226.40 227.50 213.00 215.10 4,446,201
30/03/2020 218.50 225.10 215.00 222.60 3,376,353
27/03/2020 221.90 225.10 218.70 223.40 2,225,059
26/03/2020 223.00 232.30 213.30 232.30 2,734,741
25/03/2020 224.40 228.00 210.20 227.50 1,794,724
24/03/2020 203.00 218.60 202.10 218.40 2,929,799
23/03/2020 184.30 203.50 177.05 195.05 2,372,725
20/03/2020 206.30 209.70 184.55 191.30 4,701,628
19/03/2020 224.80 224.80 187.30 198.40 4,178,699
18/03/2020 224.50 228.10 207.50 217.00 4,001,499
17/03/2020 218.30 230.50 209.60 225.20 4,505,893
16/03/2020 218.30 225.80 198.65 220.80 4,606,733
13/03/2020 242.70 249.30 226.20 227.80 4,118,114
12/03/2020 240.20 240.20 219.80 227.30 4,315,991
11/03/2020 250.80 253.00 243.10 246.00 5,986,944
10/03/2020 249.90 261.00 247.20 249.90 5,427,998
09/03/2020 193.00 254.40 185.65 243.00 5,401,225
06/03/2020 285.90 287.90 277.40 284.60 3,787,743
05/03/2020 307.50 307.50 290.40 290.50 3,124,232
04/03/2020 296.60 313.60 296.60 301.90 5,017,643
03/03/2020 286.90 306.80 286.10 306.80 5,909,396
02/03/2020 293.70 293.70 276.20 279.90 2,511,721
28/02/2020 283.90 283.90 272.70 281.60 3,330,108
27/02/2020 296.00 296.00 284.70 292.00 2,452,762
26/02/2020 297.00 297.60 283.40 297.60 1,041,409
25/02/2020 300.00 300.30 289.60 290.90 1,669,788
24/02/2020 306.80 307.00 293.07 296.30 1,457,998
21/02/2020 315.90 316.60 309.20 312.10 1,442,050
20/02/2020 309.90 319.00 309.90 316.60 1,398,198

Rotork - (ROR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices