ROR.L - Rotork plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019310.00311.30304.30304.30304.301,052,201
Aug 22, 2019310.00313.05308.30308.30308.301,702,404
Aug 21, 2019299.60309.70299.60308.90308.902,672,215
Aug 20, 2019302.20303.50299.40300.80300.802,314,311
Aug 19, 2019297.50301.50296.35301.50301.504,946,009
Aug 16, 2019294.60298.50291.70295.60295.603,112,380
Aug 15, 2019302.70302.90289.30291.10291.102,674,675
Aug 14, 2019306.40307.83299.00299.30299.301,736,907
Aug 13, 2019306.70306.70297.80305.80305.803,372,592
Aug 12, 2019309.60312.50304.10305.60305.601,733,728
Aug 09, 2019315.60317.10308.70309.60309.603,330,620
Aug 08, 2019310.70315.50309.03315.50315.503,991,284
Aug 07, 2019307.50317.10307.20307.70307.703,685,914
Aug 06, 2019292.20312.10290.50307.50307.505,351,904
Aug 05, 2019292.20292.50283.70285.90285.903,760,758
Aug 02, 2019302.20303.99296.30296.30296.303,112,632
Aug 01, 2019305.70308.30302.78307.00307.001,873,327
Jul 31, 2019308.20312.30308.00308.50308.501,311,820
Jul 30, 2019307.80314.80307.80310.70310.70953,088
Jul 29, 2019312.20314.70310.00312.90312.901,770,489
Jul 26, 2019309.00310.80306.80310.40310.401,052,686
Jul 25, 2019310.50310.50305.70307.40307.401,850,670
Jul 24, 2019306.80309.20304.70307.50307.501,545,984
Jul 23, 2019304.40305.80302.30304.80304.803,256,388
Jul 22, 2019303.30306.40302.20302.40302.401,244,565
Jul 19, 2019301.50305.80296.30304.20304.201,156,362
Jul 18, 2019307.50307.50300.40301.40301.401,768,504
Jul 17, 2019306.20313.60306.20308.20308.201,816,506
Jul 16, 2019303.20308.70303.20307.40307.401,420,660
Jul 15, 2019303.50309.50303.50305.10305.101,322,666
Jul 12, 2019300.00306.30300.00304.40304.401,158,860
Jul 11, 2019300.80302.30299.70299.90299.901,623,715
Jul 10, 2019301.30304.70300.60301.70301.701,395,193
Jul 09, 2019307.90307.90302.70302.80302.802,018,938
Jul 08, 2019307.90311.90307.90310.40310.402,153,013
Jul 05, 2019317.80317.80307.90310.10310.101,939,384
Jul 04, 2019320.10320.10315.90317.30317.301,692,881
Jul 03, 2019320.00320.30317.30318.70318.701,071,936
Jul 02, 2019315.20322.50315.20320.00320.001,928,751
Jul 01, 2019319.10324.00318.00321.20321.203,713,364
Jun 28, 2019314.60316.90314.10316.60316.601,037,709
Jun 27, 2019313.20315.50312.00315.00315.001,081,637
Jun 26, 2019313.50315.90313.00314.30314.301,392,582
Jun 25, 2019311.50315.80310.00315.80315.801,426,228
Jun 24, 2019311.00312.90309.70311.90311.901,557,547
Jun 21, 2019312.00315.10309.10311.00311.003,795,739
Jun 20, 2019303.30310.10303.30310.10310.102,072,955
Jun 19, 2019307.10309.00303.20304.70304.702,204,454
Jun 18, 2019304.10308.10299.40307.90307.902,575,464
Jun 17, 2019302.70305.40300.60302.50302.501,053,811
Jun 14, 2019303.80305.20302.60303.40303.401,241,573
Jun 13, 2019302.60306.80302.60306.10306.103,086,668
Jun 12, 2019303.70304.90300.50303.90303.901,182,192
Jun 11, 2019302.30307.00300.90303.60303.608,004,075
Jun 10, 2019298.90302.00298.80302.00302.001,489,136
Jun 07, 2019295.90298.40293.80297.80297.801,441,494
Jun 06, 2019299.50299.50291.50293.60293.601,185,901
Jun 05, 2019298.00300.30295.40295.90295.901,712,864
Jun 04, 2019292.00298.00291.60295.80295.802,319,569
Jun 03, 2019285.80294.50283.30293.60293.602,553,260
May 31, 2019288.10288.50282.20287.50287.501,610,258
May 30, 2019291.60293.60290.90291.90291.901,195,614
May 29, 2019294.20296.30290.40292.50292.502,866,165
May 28, 2019294.70300.40294.70299.80299.801,772,383
May 24, 2019297.70297.70294.20295.50295.501,980,672
May 23, 2019299.20299.50293.70293.70293.701,848,953
May 22, 2019298.50304.40297.80302.20302.203,103,595
May 21, 2019295.20301.60294.50299.40299.402,091,665
May 20, 2019290.00294.40289.90292.90292.902,065,648
May 17, 2019292.40293.00289.20293.00293.001,444,578
May 16, 2019282.10292.50282.10291.60291.60795,756
May 15, 2019288.00288.90282.70287.00287.002,424,262
May 14, 2019282.30287.50280.60287.50287.502,030,814
May 13, 2019291.10294.00278.40279.80279.803,105,120
May 10, 2019297.80303.30297.40297.40297.402,089,878
May 09, 2019301.80303.30293.60294.70294.701,492,778
May 08, 2019304.20305.50299.70304.50304.502,269,653
May 07, 2019306.50311.60301.70301.90301.902,078,699
May 03, 2019306.60308.40305.30307.40307.401,102,524
May 02, 2019310.00310.20305.00306.50306.501,286,569
May 01, 2019313.70313.70308.10309.40309.40680,383
Apr 30, 2019310.50314.00308.10311.90311.903,514,447
Apr 29, 2019307.30312.00307.00309.90309.901,775,871
Apr 26, 2019307.70311.20302.70308.80308.806,413,091
Apr 25, 2019312.90315.20307.10309.50309.502,943,020
Apr 24, 2019317.40317.50311.10313.00313.001,665,716
Apr 23, 2019315.90320.80315.00316.70316.702,844,313
Apr 18, 2019316.90318.90315.10316.00316.001,340,347
Apr 17, 2019319.40320.90316.40318.30318.302,120,177
Apr 16, 2019317.80321.50315.60318.50318.501,977,612
Apr 15, 2019316.10317.40312.50316.50316.501,981,285
Apr 12, 2019308.00316.50305.70315.00315.003,210,589
Apr 11, 2019301.60307.50299.70306.20306.202,741,690
Apr 11, 20193.7 Dividend
Apr 10, 2019304.10305.00301.80305.00301.301,377,104
Apr 09, 2019303.00303.20301.00301.00297.35684,132
Apr 08, 2019303.80303.80301.20302.30298.63935,694
Apr 05, 2019301.70303.50301.10303.50299.821,150,650
Apr 04, 2019301.50303.50297.70301.60297.941,858,395
Apr 03, 2019299.90301.60296.60301.10297.451,239,439
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...