Send me a link:

*Text messaging rates may apply.

 Dow Down0.02% Nasdaq Down0.04%

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
2,744.00 Up 32.00(1.18%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 24, 20142,720.002,744.002,691.002,744.00113,3002,744.00
Jul 23, 20142,706.002,725.002,697.002,712.00109,0002,712.00
Jul 22, 20142,670.002,709.002,654.002,697.00155,0002,697.00
Jul 21, 20142,661.002,672.002,640.002,672.0054,7002,672.00
Jul 18, 20142,651.002,682.002,651.002,670.0094,1002,670.00
Jul 17, 20142,624.002,679.002,602.002,673.00112,9002,673.00
Jul 16, 20142,594.002,629.002,576.002,629.0076,0002,629.00
Jul 15, 20142,589.002,610.002,573.002,578.0054,6002,578.00
Jul 14, 20142,558.002,608.002,555.002,600.0068,5002,600.00
Jul 11, 20142,565.002,600.002,565.002,584.0081,4002,584.00
Jul 10, 20142,571.002,589.002,541.002,580.0074,4002,580.00
Jul 9, 20142,599.002,602.002,552.002,587.0059,3002,587.00
Jul 8, 20142,668.002,668.002,603.002,603.00167,8002,603.00
Jul 7, 20142,658.002,658.002,622.002,649.0088,6002,649.00
Jul 4, 20142,654.002,675.002,620.002,663.0053,4002,663.00
Jul 3, 20142,684.002,684.002,637.002,642.00100,4002,642.00
Jul 2, 20142,676.002,689.002,662.002,674.0083,4002,674.00
Jul 1, 20142,670.002,688.902,634.002,680.00118,8002,680.00
Jun 30, 20142,631.002,675.002,631.002,670.00139,3002,670.00
Jun 27, 20142,618.002,641.002,613.002,634.0051,6002,634.00
Jun 26, 20142,593.002,630.002,571.002,620.00116,0002,620.00
Jun 25, 20142,630.002,633.002,592.002,596.0086,0002,596.00
Jun 24, 20142,662.002,666.002,615.002,623.00201,3002,623.00
Jun 23, 20142,676.002,676.002,637.002,652.0056,8002,652.00
Jun 20, 20142,679.002,701.002,665.002,672.00290,5002,672.00
Jun 19, 20142,660.002,710.002,658.002,674.00123,8002,674.00
Jun 18, 20142,636.002,638.002,612.002,629.0058,2002,629.00
Jun 17, 20142,619.002,629.002,610.002,625.00105,5002,625.00
Jun 16, 20142,652.002,660.002,621.002,621.00100,4002,621.00
Jun 13, 20142,697.002,700.002,633.002,649.0060,7002,649.00
Jun 12, 20142,689.002,757.002,672.002,705.00108,9002,705.00
Jun 11, 20142,685.002,685.002,640.002,680.0086,2002,680.00
Jun 10, 20142,675.002,693.002,647.762,688.0044,0002,688.00
Jun 9, 20142,687.002,692.002,667.002,675.0057,1002,675.00
Jun 6, 20142,645.002,696.002,634.002,687.0096,3002,687.00
Jun 5, 20142,626.002,639.002,608.002,630.0059,4002,630.00
Jun 4, 20142,642.002,642.002,620.002,626.00104,3002,626.00
Jun 3, 20142,643.002,654.002,622.002,628.00115,5002,628.00
Jun 2, 20142,590.002,638.002,590.002,627.00177,7002,627.00
May 30, 20142,602.002,642.002,589.262,603.00128,9002,603.00
May 29, 20142,599.002,609.902,573.002,594.0067,2002,594.00
May 28, 20142,583.002,609.002,573.762,605.00100,3002,605.00
May 27, 20142,549.002,578.002,549.002,570.0074,7002,570.00
May 26, 20142,555.002,555.002,555.002,555.0002,555.00
May 23, 20142,558.002,565.282,540.002,555.0096,7002,555.00
May 22, 20142,590.002,600.002,560.002,564.00145,2002,564.00
May 21, 20142,569.002,591.002,546.002,589.0079,3002,589.00
May 20, 20142,589.002,612.002,564.002,568.0071,4002,568.00
May 19, 20142,610.002,634.002,588.002,603.00108,5002,603.00
May 16, 20142,652.002,663.002,591.002,598.0086,5002,598.00
May 15, 20142,718.002,718.002,646.002,660.00100,9002,660.00
May 14, 20142,732.002,732.002,706.002,712.0063,0002,712.00
May 13, 20142,710.002,719.002,693.002,712.0063,6002,712.00
May 12, 20142,662.002,700.002,648.002,690.0095,1002,690.00
May 9, 20142,607.002,659.002,606.002,645.00103,0002,645.00
May 8, 20142,595.002,624.002,595.002,619.0054,4002,619.00
May 7, 20142,583.002,617.002,583.002,604.0064,7002,604.00
May 6, 20142,620.002,620.002,583.002,596.0062,6002,596.00
May 5, 20142,603.002,603.002,603.002,603.0002,603.00
May 2, 20142,605.002,616.002,583.002,603.0077,3002,603.00
May 1, 20142,593.002,637.702,559.002,586.0044,9002,586.00
Apr 30, 20142,590.002,591.002,546.002,591.00166,2002,591.00
Apr 29, 20142,614.002,614.002,575.002,580.0093,4002,580.00
Apr 28, 20142,654.002,658.002,595.002,601.00147,8002,601.00
Apr 25, 20142,713.002,719.002,641.002,650.00166,5002,650.00
Apr 24, 20142,720.002,724.002,691.002,710.00149,4002,710.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.