|
 RENTOKIL INITIAL - [Ticker: RTO.L] |     | | Last Trade | 327.00 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --9.90 (+0.97%) | Open | 335.40 | | High | 335.60 | Low | 326.60 | | Volume | 2,866,655 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 336.90 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | RTO.L quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 0 | 225.75 | 225.75 | 225.75 | 225.75 | 00:00:00 | | 2000-01-04 | 17,854,256 | 235.00 | 239.50 | 223.00 | 237.50 | 00:00:00 | | 2000-01-05 | 8,028,974 | 239.50 | 239.50 | 224.50 | 225.50 | 00:00:00 | | 2000-01-06 | 16,928,262 | 225.50 | 242.50 | 224.00 | 240.25 | 00:00:00 | | 2000-01-07 | 30,411,952 | 240.00 | 268.00 | 240.00 | 265.25 | 00:00:00 | | 2000-01-10 | 14,089,955 | 270.00 | 278.00 | 255.00 | 257.25 | 00:00:00 | | 2000-01-11 | 4,379,316 | 255.00 | 263.80 | 255.00 | 260.25 | 00:00:00 | | 2000-01-12 | 7,192,511 | 258.00 | 274.00 | 257.50 | 268.75 | 00:00:00 | | 2000-01-13 | 11,494,925 | 268.00 | 270.00 | 258.00 | 260.75 | 00:00:00 | | 2000-01-14 | 5,072,821 | 257.50 | 265.00 | 253.00 | 262.50 | 00:00:00 | | 2000-01-17 | 6,644,916 | 259.14 | 274.00 | 251.75 | 269.50 | 00:00:00 | | 2000-01-18 | 13,421,280 | 269.30 | 277.00 | 264.00 | 269.75 | 00:00:00 | | 2000-01-19 | 8,786,708 | 267.00 | 271.00 | 261.50 | 270.00 | 00:00:00 | | 2000-01-20 | 12,581,463 | 269.38 | 269.38 | 251.00 | 254.75 | 00:00:00 | | 2000-01-21 | 7,414,527 | 255.00 | 255.50 | 235.00 | 250.00 | 00:00:00 | | 2000-01-24 | 3,912,109 | 251.00 | 252.00 | 243.00 | 246.75 | 00:00:00 | | 2000-01-25 | 3,505,924 | 247.00 | 248.50 | 239.00 | 244.50 | 00:00:00 | | 2000-01-26 | 14,300,477 | 243.50 | 246.00 | 232.00 | 234.50 | 00:00:00 | | 2000-01-27 | 7,517,659 | 239.00 | 240.00 | 230.00 | 230.75 | 00:00:00 | | 2000-01-28 | 7,965,926 | 241.00 | 241.00 | 222.50 | 225.75 | 00:00:00 | | 2000-01-31 | 8,580,127 | 226.50 | 240.00 | 223.00 | 238.50 | 00:00:00 | | 2000-02-01 | 5,885,914 | 238.00 | 239.00 | 225.00 | 226.50 | 00:00:00 | | 2000-02-02 | 5,698,478 | 230.60 | 237.00 | 223.00 | 231.25 | 00:00:00 | | 2000-02-03 | 7,648,112 | 229.02 | 254.00 | 222.00 | 247.00 | 00:00:00 | | 2000-02-04 | 9,615,479 | 249.80 | 249.80 | 236.50 | 239.25 | 00:00:00 | | 2000-02-07 | 12,270,821 | 234.50 | 245.00 | 232.00 | 234.75 | 00:00:00 | | 2000-02-08 | 12,470,569 | 234.80 | 250.00 | 233.00 | 238.75 | 00:00:00 | | 2000-02-09 | 10,228,638 | 240.50 | 245.00 | 233.00 | 242.75 | 00:00:00 | | 2000-02-10 | 17,511,550 | 241.00 | 245.00 | 230.00 | 233.75 | 00:00:00 | | 2000-02-11 | 17,720,376 | 235.00 | 240.00 | 225.00 | 230.50 | 00:00:00 | | 2000-02-14 | 4,846,458 | 229.60 | 239.00 | 229.00 | 237.75 | 00:00:00 | | 2000-02-15 | 8,911,073 | 238.80 | 241.00 | 233.00 | 236.25 | 00:00:00 | | 2000-02-16 | 7,907,407 | 236.30 | 241.00 | 229.00 | 232.50 | 00:00:00 | | 2000-02-17 | 9,996,969 | 231.77 | 236.50 | 219.00 | 233.50 | 00:00:00 | | 2000-02-18 | 3,709,970 | 229.30 | 238.30 | 227.00 | 231.25 | 00:00:00 | | 2000-02-21 | 5,197,350 | 232.00 | 239.00 | 223.00 | 230.00 | 00:00:00 | | 2000-02-22 | 8,437,607 | 228.00 | 235.00 | 210.75 | 212.25 | 00:00:00 | | 2000-02-23 | 6,542,230 | 212.25 | 229.75 | 212.25 | 223.50 | 00:00:00 | | 2000-02-24 | 7,270,018 | 223.10 | 228.00 | 214.00 | 217.50 | 00:00:00 | | 2000-02-25 | 14,101,208 | 207.25 | 212.50 | 204.00 | 207.25 | 00:00:00 | | 2000-02-28 | 11,075,677 | 211.00 | 219.25 | 196.50 | 206.00 | 00:00:00 | | 2000-02-29 | 19,789,264 | 204.50 | 213.30 | 199.50 | 206.50 | 00:00:00 | | 2000-03-01 | 128,190,992 | 213.00 | 220.00 | 173.00 | 175.50 | 00:00:00 | | 2000-03-02 | 62,430,992 | 173.50 | 178.75 | 152.00 | 157.00 | 00:00:00 | | 2000-03-03 | 39,548,632 | 150.25 | 152.60 | 143.30 | 150.25 | 00:00:00 | | 2000-03-06 | 15,446,655 | 155.00 | 157.00 | 144.50 | 146.00 | 00:00:00 | | 2000-03-07 | 14,098,869 | 150.00 | 150.75 | 140.50 | 142.00 | 00:00:00 | | 2000-03-08 | 14,009,975 | 144.00 | 144.00 | 135.00 | 136.00 | 00:00:00 | | 2000-03-09 | 17,697,280 | 132.00 | 143.00 | 127.00 | 130.50 | 00:00:00 | | 2000-03-10 | 19,180,648 | 132.64 | 139.00 | 128.00 | 131.00 | 00:00:00 | | 2000-03-13 | 9,414,229 | 135.00 | 140.00 | 130.50 | 133.75 | 00:00:00 | | 2000-03-14 | 16,133,257 | 135.00 | 150.00 | 127.50 | 131.25 | 00:00:00 | | 2000-03-15 | 24,421,432 | 135.00 | 135.00 | 116.00 | 124.25 | 00:00:00 | | 2000-03-16 | 24,926,228 | 129.25 | 133.75 | 124.00 | 132.00 | 00:00:00 | | 2000-03-17 | 20,032,364 | 132.75 | 141.00 | 128.25 | 130.25 | 00:00:00 | | 2000-03-20 | 17,807,640 | 132.05 | 140.00 | 130.00 | 132.50 | 00:00:00 | | 2000-03-21 | 76,860,544 | 133.75 | 144.00 | 131.50 | 140.25 | 00:00:00 | | 2000-03-22 | 38,939,848 | 137.37 | 148.00 | 141.00 | 146.25 | 00:00:00 | | 2000-03-23 | 19,511,540 | 145.06 | 150.00 | 141.50 | 142.50 | 00:00:00 | | 2000-03-24 | 24,876,888 | 148.00 | 152.00 | 142.00 | 150.00 | 00:00:00 | | 2000-03-27 | 19,976,474 | 157.00 | 157.50 | 147.25 | 155.50 | 00:00:00 | | 2000-03-28 | 16,533,591 | 156.00 | 159.00 | 152.00 | 153.50 | 00:00:00 | | 2000-03-29 | 32,314,412 | 157.73 | 159.50 | 147.00 | 157.75 | 00:00:00 | | 2000-03-30 | 28,156,452 | 160.25 | 162.80 | 157.00 | 160.25 | 00:00:00 | | 2000-03-31 | 10,191,357 | 156.00 | 164.80 | 156.00 | 163.50 | 00:00:00 | | 2000-04-03 | 17,751,760 | 163.50 | 175.00 | 155.00 | 167.25 | 00:00:00 | | 2000-04-04 | 34,631,168 | 167.00 | 171.00 | 161.50 | 168.25 | 00:00:00 | | 2000-04-05 | 100,000 | 171.75 | 171.75 | 171.75 | 171.00 | 00:00:00 | | 2000-04-06 | 45,029,992 | 171.80 | 176.50 | 169.50 | 174.25 | 00:00:00 | | 2000-04-07 | 34,449,300 | 170.00 | 179.00 | 160.50 | 174.25 | 00:00:00 | | 2000-04-10 | 93,181,128 | 176.00 | 182.75 | 170.00 | 179.75 | 00:00:00 | | 2000-04-11 | 154,272,976 | 175.50 | 186.30 | 175.50 | 182.50 | 00:00:00 | | 2000-04-12 | 47,333,796 | 192.50 | 192.50 | 182.00 | 185.25 | 00:00:00 | | 2000-04-13 | 84,965,272 | 189.00 | 190.00 | 185.30 | 188.00 | 00:00:00 | | 2000-04-14 | 83,456,816 | 188.00 | 190.00 | 173.50 | 183.00 | 00:00:00 | | 2000-04-17 | 22,118,010 | 165.00 | 179.00 | 160.00 | 169.25 | 00:00:00 | | 2000-04-18 | 31,028,878 | 173.00 | 177.00 | 163.00 | 168.25 | 00:00:00 | | 2000-04-19 | 14,054,687 | 167.00 | 168.00 | 156.00 | 160.25 | 00:00:00 | | 2000-04-20 | 60,514,672 | 173.00 | 179.00 | 154.25 | 174.50 | 00:00:00 | | 2000-04-21 | 0 | 174.50 | 174.50 | 174.50 | 174.50 | 00:00:00 | | 2000-04-24 | 0 | 174.50 | 174.50 | 174.50 | 174.50 | 00:00:00 | | 2000-04-25 | 26,741,522 | 177.00 | 181.00 | 170.00 | 179.50 | 00:00:00 | | 2000-04-26 | 33,869,196 | 179.50 | 179.50 | 177.00 | 178.75 | 00:00:00 | | 2000-04-27 | 35,064,140 | 159.00 | 179.00 | 159.00 | 174.50 | 00:00:00 | | 2000-04-28 | 42,259,464 | 174.00 | 177.80 | 170.00 | 175.75 | 00:00:00 | | 2000-05-01 | 0 | 175.75 | 175.75 | 175.75 | 175.75 | 00:00:00 | | 2000-05-02 | 30,588,554 | 175.75 | 179.00 | 149.00 | 175.00 | 00:00:00 | | 2000-05-03 | 25,723,934 | 173.80 | 175.50 | 166.00 | 169.50 | 00:00:00 | | 2000-05-04 | 20,995,456 | 164.00 | 164.00 | 159.00 | 159.75 | 00:00:00 | | 2000-05-05 | 28,162,244 | 155.00 | 162.50 | 155.00 | 161.75 | 00:00:00 | | 2000-05-08 | 5,195,072 | 165.00 | 165.00 | 156.00 | 156.25 | 00:00:00 | | 2000-05-09 | 57,322,196 | 156.00 | 159.00 | 150.30 | 156.50 | 00:00:00 | | 2000-05-10 | 29,984,684 | 155.00 | 163.50 | 155.00 | 157.00 | 00:00:00 | | 2000-05-11 | 27,065,910 | 155.00 | 158.00 | 151.00 | 153.75 | 00:00:00 | | 2000-05-12 | 22,681,080 | 159.00 | 159.00 | 147.00 | 148.50 | 00:00:00 | | 2000-05-15 | 10,477,659 | 149.30 | 155.30 | 146.00 | 149.75 | 00:00:00 | | 2000-05-16 | 8,524,998 | 150.00 | 157.00 | 144.00 | 146.25 | 00:00:00 | | 2000-05-17 | 22,587,364 | 148.00 | 150.00 | 136.25 | 139.50 | 00:00:00 | | 2000-05-18 | 22,561,870 | 140.00 | 140.00 | 128.00 | 136.50 | 00:00:00 | | 2000-05-19 | 18,786,676 | 140.50 | 142.00 | 133.30 | 140.25 | 00:00:00 | | 2000-05-22 | 9,434,543 | 138.25 | 146.00 | 136.97 | 139.00 | 00:00:00 | | 2000-05-23 | 12,972,304 | 141.00 | 144.80 | 136.50 | 142.75 | 00:00:00 | | 2000-05-24 | 18,575,504 | 141.00 | 145.00 | 136.50 | 140.25 | 00:00:00 | | 2000-05-25 | 6,735,602 | 143.50 | 149.00 | 138.25 | 146.00 | 00:00:00 | | 2000-05-26 | 5,605,825 | 147.00 | 149.50 | 143.00 | 147.50 | 00:00:00 | | 2000-05-29 | 0 | 147.50 | 147.50 | 147.50 | 147.50 | 00:00:00 | | 2000-05-30 | 11,048,551 | 160.00 | 160.00 | 146.05 | 160.00 | 00:00:00 | | 2000-05-31 | 70,415,128 | 150.00 | 152.50 | 150.00 | 150.00 | 00:00:00 | | 2000-06-01 | 13,963,866 | 150.00 | 150.90 | 149.40 | 150.00 | 00:00:00 | | 2000-06-02 | 16,874,606 | 150.00 | 150.60 | 150.00 | 150.00 | 00:00:00 | | 2000-06-05 | 5,251,985 | 153.00 | 153.00 | 152.90 | 153.00 | 00:00:00 | | 2000-06-06 | 19,216,684 | 152.50 | 154.00 | 150.00 | 151.00 | 00:00:00 | | 2000-06-07 | 9,297,624 | 152.50 | 153.80 | 150.00 | 151.00 | 00:00:00 | | 2000-06-08 | 4,569,869 | 152.75 | 152.75 | 150.50 | 152.75 | 00:00:00 | | 2000-06-09 | 8,756,368 | 151.30 | 153.00 | 150.00 | 151.00 | 00:00:00 | | 2000-06-12 | 1,804,437 | 152.00 | 153.50 | 151.00 | 151.00 | 00:00:00 | | 2000-06-13 | 4,011,829 | 154.00 | 154.00 | 151.00 | 154.00 | 00:00:00 | | 2000-06-14 | 7,161,508 | 153.75 | 154.00 | 151.50 | 154.00 | 00:00:00 | | 2000-06-15 | 22,309,448 | 154.80 | 154.80 | 152.00 | 152.00 | 00:00:00 | | 2000-06-16 | 13,387,140 | 152.00 | 155.00 | 152.00 | 153.25 | 00:00:00 | | 2000-06-19 | 12,933,943 | 153.50 | 154.00 | 152.50 | 153.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
