- Share Prices
Rotork PLC (ROR)
330.20p-0.20 (-0.06%)02 Oct 2024, 15:37
Rotork PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Oct 1, 2024 | 341.00p | 341.00p | 329.40p | 330.40p | 1,270,956 |
Sep 30, 2024 | 342.00p | 342.00p | 332.40p | 333.40p | 1,594,571 |
Sep 27, 2024 | 346.60p | 346.60p | 335.60p | 339.00p | 1,023,657 |
Sep 26, 2024 | 338.60p | 340.60p | 333.80p | 338.00p | 3,682,916 |
Sep 25, 2024 | 330.20p | 333.80p | 330.20p | 330.40p | 575,112 |
Sep 24, 2024 | 335.00p | 338.20p | 330.20p | 331.60p | 1,890,418 |
Sep 23, 2024 | 331.60p | 334.60p | 326.60p | 333.60p | 1,267,080 |
Sep 20, 2024 | 336.60p | 337.20p | 327.60p | 328.40p | 2,998,855 |
Sep 19, 2024 | 335.40p | 336.40p | 328.80p | 336.40p | 6,862,649 |
Sep 18, 2024 | 338.20p | 338.20p | 326.20p | 326.40p | 1,127,898 |
Sep 17, 2024 | 333.00p | 333.00p | 329.40p | 330.00p | 1,496,852 |
Sep 16, 2024 | 335.40p | 335.40p | 327.20p | 329.20p | 637,891 |
Sep 13, 2024 | 328.40p | 332.60p | 324.23p | 328.20p | 2,833,388 |
Sep 12, 2024 | 327.00p | 327.40p | 319.80p | 323.40p | 4,300,333 |
Sep 11, 2024 | 329.20p | 331.80p | 322.20p | 323.20p | 3,124,752 |
Sep 10, 2024 | 319.80p | 322.80p | 318.80p | 322.60p | 744,425 |
Sep 9, 2024 | 319.20p | 321.40p | 317.20p | 321.40p | 1,114,651 |
Sep 6, 2024 | 315.00p | 320.49p | 313.40p | 316.80p | 1,468,437 |
Sep 5, 2024 | 326.60p | 326.60p | 315.40p | 316.40p | 896,394 |
Sep 4, 2024 | 316.60p | 322.02p | 316.60p | 321.80p | 1,340,159 |
Sep 3, 2024 | 334.00p | 334.00p | 323.40p | 326.20p | 1,219,421 |
Sep 2, 2024 | 336.00p | 336.00p | 328.20p | 331.60p | 600,652 |
Aug 30, 2024 | 325.20p | 334.12p | 325.20p | 333.20p | 7,788,365 |
Aug 29, 2024 | 329.60p | 334.00p | 329.40p | 331.80p | 2,926,341 |
Aug 28, 2024 | 320.40p | 331.60p | 320.40p | 330.00p | 1,604,838 |
Aug 27, 2024 | 328.00p | 331.00p | 326.20p | 327.20p | 1,756,181 |
Aug 23, 2024 | 326.40p | 331.60p | 326.40p | 330.60p | 360,019 |
Aug 22, 2024 | 332.00p | 332.20p | 328.40p | 329.60p | 612,282 |
Aug 21, 2024 | 330.80p | 331.20p | 327.80p | 331.00p | 911,689 |
Aug 20, 2024 | 326.40p | 333.40p | 326.40p | 327.80p | 839,524 |
Aug 19, 2024 | 319.80p | 331.60p | 319.80p | 330.60p | 637,696 |
Aug 16, 2024 | 328.20p | 329.80p | 324.80p | 328.60p | 1,268,613 |
Aug 15, 2024 | 329.00p | 331.81p | 324.60p | 329.40p | 3,986,617 |
Aug 14, 2024 | 322.40p | 332.40p | 322.40p | 329.00p | 989,036 |
Aug 13, 2024 | 327.20p | 332.20p | 327.20p | 328.80p | 3,832,725 |
Aug 12, 2024 | 327.80p | 332.20p | 325.52p | 330.20p | 4,007,872 |
Aug 9, 2024 | 328.40p | 328.40p | 321.60p | 326.00p | 2,815,092 |
Aug 8, 2024 | 329.80p | 329.80p | 314.60p | 320.60p | 1,210,125 |
Aug 7, 2024 | 331.20p | 332.80p | 323.60p | 324.60p | 4,243,664 |
Aug 6, 2024 | 337.60p | 344.80p | 325.20p | 328.20p | 2,166,712 |
Aug 5, 2024 | 328.80p | 334.60p | 324.00p | 330.20p | 1,801,617 |
Aug 2, 2024 | 351.20p | 351.40p | 335.40p | 336.60p | 1,487,518 |
Aug 1, 2024 | 355.80p | 363.00p | 351.60p | 351.60p | 1,330,554 |
Jul 31, 2024 | 357.60p | 361.80p | 357.60p | 361.80p | 1,647,668 |
Jul 30, 2024 | 352.40p | 358.20p | 350.40p | 356.00p | 986,174 |
Jul 29, 2024 | 353.40p | 355.20p | 350.80p | 352.80p | 773,680 |
Jul 26, 2024 | 335.40p | 352.20p | 335.40p | 350.20p | 711,306 |
Jul 25, 2024 | 339.20p | 345.20p | 337.40p | 344.00p | 1,289,735 |
Jul 24, 2024 | 346.20p | 349.00p | 344.40p | 346.80p | 3,446,011 |
Jul 23, 2024 | 345.20p | 353.60p | 345.20p | 348.80p | 744,298 |