|
 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 2023-11-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 6,407,700 | 147.25 | 149.25 | 144.75 | 145.50 | 00:00:00 | | 2004-08-10 | 5,330,600 | 145.25 | 148.00 | 145.00 | 147.75 | 00:00:00 | | 2004-08-11 | 9,540,000 | 148.00 | 153.75 | 148.00 | 151.50 | 00:00:00 | | 2004-08-12 | 12,819,600 | 151.50 | 154.75 | 151.00 | 152.75 | 00:00:00 | | 2004-08-13 | 3,209,300 | 153.00 | 153.75 | 152.00 | 152.75 | 00:00:00 | | 2004-08-16 | 5,476,800 | 153.25 | 154.50 | 151.25 | 154.00 | 00:00:00 | | 2004-08-17 | 5,082,200 | 154.00 | 158.25 | 154.00 | 157.00 | 00:00:00 | | 2004-08-18 | 9,034,100 | 151.50 | 154.25 | 148.75 | 153.50 | 00:00:00 | | 2004-08-19 | 5,054,100 | 154.25 | 156.75 | 153.00 | 153.75 | 00:00:00 | | 2004-08-20 | 4,452,800 | 154.00 | 155.50 | 152.50 | 153.75 | 00:00:00 | | 2004-08-23 | 4,640,500 | 155.25 | 157.75 | 154.50 | 155.25 | 00:00:00 | | 2004-08-24 | 4,967,400 | 155.25 | 158.00 | 153.75 | 154.50 | 00:00:00 | | 2004-08-25 | 6,144,400 | 155.50 | 155.75 | 151.75 | 153.00 | 00:00:00 | | 2004-08-26 | 20,880,300 | 146.00 | 148.50 | 142.00 | 147.00 | 00:00:00 | | 2004-08-27 | 9,596,700 | 145.50 | 152.75 | 145.50 | 152.00 | 00:00:00 | | 2004-08-30 | 0 | 152.00 | 152.00 | 152.00 | 152.00 | 00:00:00 | | 2004-08-31 | 6,529,200 | 150.50 | 151.50 | 149.00 | 150.25 | 00:00:00 | | 2004-09-01 | 6,694,100 | 152.00 | 152.00 | 148.50 | 149.25 | 00:00:00 | | 2004-09-02 | 5,096,400 | 149.00 | 151.00 | 148.25 | 150.25 | 00:00:00 | | 2004-09-03 | 4,481,800 | 150.00 | 151.00 | 149.25 | 150.50 | 00:00:00 | | 2004-09-06 | 2,764,000 | 151.00 | 152.50 | 150.00 | 152.50 | 00:00:00 | | 2004-09-07 | 7,024,700 | 151.50 | 153.25 | 150.50 | 152.50 | 00:00:00 | | 2004-09-08 | 8,417,800 | 152.25 | 156.50 | 152.00 | 153.25 | 00:00:00 | | 2004-09-09 | 6,846,500 | 152.50 | 155.25 | 150.25 | 150.50 | 00:00:00 | | 2004-09-10 | 7,133,900 | 150.50 | 152.00 | 149.00 | 149.50 | 00:00:00 | | 2004-09-13 | 5,872,500 | 151.00 | 152.00 | 150.25 | 151.50 | 00:00:00 | | 2004-09-14 | 5,462,500 | 151.75 | 153.00 | 151.50 | 152.75 | 00:00:00 | | 2004-09-15 | 4,438,900 | 151.75 | 153.25 | 150.75 | 151.25 | 00:00:00 | | 2004-09-16 | 3,761,900 | 150.75 | 152.50 | 150.75 | 151.75 | 00:00:00 | | 2004-09-17 | 7,160,500 | 151.75 | 152.50 | 147.00 | 152.00 | 00:00:00 | | 2004-09-20 | 3,194,000 | 150.75 | 152.00 | 150.75 | 151.75 | 00:00:00 | | 2004-09-21 | 4,397,200 | 151.25 | 152.50 | 151.00 | 151.25 | 00:00:00 | | 2004-09-22 | 4,213,200 | 152.50 | 153.75 | 151.00 | 151.50 | 00:00:00 | | 2004-09-23 | 2,089,900 | 151.75 | 152.00 | 149.75 | 151.50 | 00:00:00 | | 2004-09-24 | 4,668,200 | 151.50 | 153.00 | 151.25 | 152.50 | 00:00:00 | | 2004-09-27 | 3,030,700 | 151.50 | 153.25 | 151.50 | 152.50 | 00:00:00 | | 2004-09-28 | 3,646,700 | 152.50 | 153.00 | 151.75 | 152.75 | 00:00:00 | | 2004-09-29 | 4,144,000 | 152.50 | 152.50 | 150.75 | 151.75 | 00:00:00 | | 2004-09-30 | 4,919,300 | 151.50 | 152.25 | 150.25 | 150.50 | 00:00:00 | | 2004-10-01 | 4,583,500 | 151.00 | 151.75 | 150.25 | 151.25 | 00:00:00 | | 2004-10-04 | 3,277,800 | 152.00 | 154.00 | 151.50 | 153.50 | 00:00:00 | | 2004-10-05 | 2,799,400 | 154.00 | 154.25 | 152.00 | 153.25 | 00:00:00 | | 2004-10-06 | 4,332,100 | 153.00 | 155.25 | 152.25 | 154.50 | 00:00:00 | | 2004-10-07 | 2,914,700 | 155.50 | 156.25 | 153.75 | 154.25 | 00:00:00 | | 2004-10-08 | 5,376,800 | 153.25 | 157.50 | 152.25 | 153.00 | 00:00:00 | | 2004-10-11 | 2,765,900 | 152.75 | 155.50 | 152.50 | 154.75 | 00:00:00 | | 2004-10-12 | 2,355,900 | 156.25 | 157.00 | 153.00 | 153.75 | 00:00:00 | | 2004-10-13 | 1,998,700 | 156.00 | 156.00 | 152.50 | 154.50 | 00:00:00 | | 2004-10-14 | 2,766,100 | 155.25 | 156.25 | 153.50 | 155.50 | 00:00:00 | | 2004-10-15 | 3,547,800 | 155.50 | 155.75 | 154.25 | 155.50 | 00:00:00 | | 2004-10-18 | 1,614,100 | 154.00 | 156.75 | 155.75 | 156.00 | 00:00:00 | | 2004-10-19 | 2,738,100 | 156.00 | 158.00 | 155.50 | 156.25 | 00:00:00 | | 2004-10-20 | 3,399,400 | 154.50 | 158.50 | 154.50 | 157.25 | 00:00:00 | | 2004-10-21 | 2,641,300 | 155.75 | 158.00 | 155.00 | 157.50 | 00:00:00 | | 2004-10-22 | 3,313,800 | 156.50 | 159.00 | 155.25 | 158.25 | 00:00:00 | | 2004-10-25 | 2,686,000 | 156.75 | 157.00 | 154.50 | 156.00 | 00:00:00 | | 2004-10-26 | 2,747,800 | 156.50 | 157.50 | 153.75 | 156.75 | 00:00:00 | | 2004-10-27 | 4,051,300 | 157.50 | 157.50 | 153.25 | 154.50 | 00:00:00 | | 2004-10-28 | 6,529,000 | 156.50 | 157.00 | 155.00 | 155.50 | 00:00:00 | | 2004-10-29 | 4,111,200 | 156.75 | 156.75 | 151.00 | 155.00 | 00:00:00 | | 2004-11-01 | 2,443,200 | 155.00 | 156.25 | 154.50 | 156.25 | 00:00:00 | | 2004-11-02 | 2,668,500 | 157.00 | 158.00 | 156.25 | 156.50 | 00:00:00 | | 2004-11-03 | 5,566,300 | 157.25 | 157.25 | 154.50 | 155.25 | 00:00:00 | | 2004-11-04 | 5,966,800 | 155.75 | 157.25 | 154.25 | 157.25 | 00:00:00 | | 2004-11-05 | 2,784,500 | 158.25 | 158.75 | 157.00 | 157.50 | 00:00:00 | | 2004-11-08 | 5,440,000 | 158.50 | 158.50 | 155.25 | 155.50 | 00:00:00 | | 2004-11-09 | 5,672,100 | 156.00 | 157.00 | 154.50 | 155.25 | 00:00:00 | | 2004-11-10 | 3,621,100 | 155.00 | 157.25 | 154.50 | 156.75 | 00:00:00 | | 2004-11-11 | 4,216,300 | 157.00 | 158.50 | 156.25 | 158.25 | 00:00:00 | | 2004-11-12 | 3,425,700 | 158.00 | 161.00 | 157.25 | 158.50 | 00:00:00 | | 2004-11-15 | 4,451,800 | 161.75 | 161.75 | 158.75 | 159.50 | 00:00:00 | | 2004-11-16 | 4,490,300 | 160.25 | 160.25 | 157.25 | 159.25 | 00:00:00 | | 2004-11-17 | 4,237,100 | 159.00 | 161.00 | 158.50 | 159.25 | 00:00:00 | | 2004-11-18 | 3,101,400 | 160.00 | 160.00 | 157.00 | 159.00 | 00:00:00 | | 2004-11-19 | 1,645,700 | 160.00 | 160.00 | 158.75 | 159.25 | 00:00:00 | | 2004-11-22 | 2,014,700 | 159.00 | 159.00 | 156.25 | 157.50 | 00:00:00 | | 2004-11-23 | 5,171,800 | 157.50 | 159.00 | 157.25 | 157.50 | 00:00:00 | | 2004-11-24 | 2,931,600 | 157.50 | 157.50 | 156.75 | 157.00 | 00:00:00 | | 2004-11-25 | 3,633,000 | 155.50 | 157.50 | 152.75 | 156.50 | 00:00:00 | | 2004-11-26 | 5,792,800 | 155.50 | 156.25 | 153.75 | 154.50 | 00:00:00 | | 2004-11-29 | 15,597,300 | 154.75 | 154.75 | 147.50 | 150.00 | 00:00:00 | | 2004-11-30 | 28,867,800 | 142.75 | 144.00 | 138.50 | 142.00 | 00:00:00 | | 2004-12-01 | 7,321,100 | 141.25 | 144.00 | 141.25 | 142.75 | 00:00:00 | | 2004-12-02 | 3,590,000 | 144.00 | 144.00 | 142.25 | 143.25 | 00:00:00 | | 2004-12-03 | 3,622,200 | 142.75 | 143.25 | 142.25 | 142.75 | 00:00:00 | | 2004-12-06 | 7,839,700 | 141.50 | 143.50 | 140.00 | 141.75 | 00:00:00 | | 2004-12-07 | 7,977,200 | 141.25 | 143.50 | 140.50 | 141.00 | 00:00:00 | | 2004-12-08 | 3,599,900 | 140.75 | 141.25 | 139.50 | 140.50 | 00:00:00 | | 2004-12-09 | 4,394,700 | 140.50 | 142.50 | 140.00 | 141.25 | 00:00:00 | | 2004-12-10 | 3,119,600 | 142.25 | 143.75 | 140.25 | 141.75 | 00:00:00 | | 2004-12-13 | 2,305,700 | 142.50 | 143.50 | 140.00 | 140.50 | 00:00:00 | | 2004-12-14 | 4,509,400 | 142.25 | 143.00 | 139.25 | 139.75 | 00:00:00 | | 2004-12-15 | 4,906,300 | 141.00 | 141.00 | 137.50 | 139.50 | 00:00:00 | | 2004-12-16 | 6,143,500 | 139.00 | 141.00 | 138.25 | 140.00 | 00:00:00 | | 2004-12-17 | 4,610,900 | 139.50 | 141.50 | 138.75 | 140.50 | 00:00:00 | | 2004-12-20 | 3,299,400 | 139.25 | 141.75 | 139.25 | 141.00 | 00:00:00 | | 2004-12-21 | 5,023,500 | 141.00 | 144.00 | 141.00 | 144.00 | 00:00:00 | | 2004-12-22 | 4,966,900 | 144.50 | 144.75 | 141.50 | 142.00 | 00:00:00 | | 2004-12-23 | 2,027,500 | 141.50 | 142.75 | 141.25 | 142.00 | 00:00:00 | | 2004-12-24 | 486,200 | 141.50 | 143.00 | 140.50 | 141.25 | 00:00:00 | | 2004-12-27 | 0 | 141.25 | 141.25 | 141.25 | 141.25 | 00:00:00 | | 2004-12-28 | 0 | 141.25 | 141.25 | 141.25 | 141.25 | 00:00:00 | | 2004-12-29 | 3,397,600 | 139.75 | 146.00 | 138.75 | 145.75 | 00:00:00 | | 2004-12-30 | 1,594,400 | 146.25 | 148.00 | 144.75 | 146.75 | 00:00:00 | | 2004-12-31 | 1,369,600 | 146.00 | 147.75 | 146.00 | 147.75 | 00:00:00 | | 2005-01-03 | 0 | 147.75 | 147.75 | 147.75 | 147.75 | 00:00:00 | | 2005-01-04 | 5,648,300 | 144.00 | 147.50 | 143.25 | 146.50 | 00:00:00 | | 2005-01-05 | 3,401,000 | 144.25 | 147.00 | 144.25 | 145.75 | 00:00:00 | | 2005-01-06 | 8,055,900 | 146.75 | 146.75 | 145.25 | 146.50 | 00:00:00 | | 2005-01-07 | 5,878,800 | 147.00 | 150.00 | 146.00 | 148.75 | 00:00:00 | | 2005-01-10 | 2,040,800 | 149.00 | 149.00 | 146.50 | 147.00 | 00:00:00 | | 2005-01-11 | 2,702,700 | 147.75 | 148.25 | 146.00 | 146.50 | 00:00:00 | | 2005-01-12 | 1,675,600 | 145.50 | 146.75 | 145.50 | 146.75 | 00:00:00 | | 2005-01-13 | 3,028,600 | 146.50 | 147.75 | 146.50 | 147.00 | 00:00:00 | | 2005-01-14 | 3,759,400 | 146.00 | 148.00 | 146.00 | 146.75 | 00:00:00 | | 2005-01-17 | 2,787,100 | 147.75 | 147.75 | 146.50 | 146.75 | 00:00:00 | | 2005-01-18 | 3,555,000 | 147.25 | 148.00 | 146.25 | 147.00 | 00:00:00 | | 2005-01-19 | 4,092,000 | 146.50 | 147.25 | 144.25 | 144.75 | 00:00:00 | | 2005-01-20 | 3,990,900 | 144.00 | 145.50 | 143.50 | 145.00 | 00:00:00 | | 2005-01-21 | 4,143,800 | 145.00 | 145.25 | 142.75 | 144.00 | 00:00:00 | | 2005-01-24 | 2,176,800 | 144.00 | 145.00 | 142.75 | 144.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
