|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 2,176,800 | 144.00 | 145.00 | 142.75 | 144.25 | 00:00:00 | | 2005-01-25 | 2,094,100 | 143.50 | 145.00 | 143.50 | 144.50 | 00:00:00 | | 2005-01-26 | 4,723,100 | 144.50 | 148.00 | 144.00 | 147.50 | 00:00:00 | | 2005-01-27 | 7,293,800 | 147.25 | 150.75 | 147.25 | 150.50 | 00:00:00 | | 2005-01-28 | 5,075,000 | 149.75 | 151.25 | 149.75 | 150.00 | 00:00:00 | | 2005-01-31 | 5,646,800 | 152.00 | 153.50 | 151.75 | 152.00 | 00:00:00 | | 2005-02-01 | 6,431,200 | 151.75 | 153.75 | 150.75 | 153.00 | 00:00:00 | | 2005-02-02 | 8,344,800 | 152.75 | 159.75 | 152.75 | 157.75 | 00:00:00 | | 2005-02-03 | 6,604,400 | 157.75 | 157.75 | 153.00 | 153.75 | 00:00:00 | | 2005-02-04 | 2,380,000 | 153.50 | 155.50 | 153.25 | 154.75 | 00:00:00 | | 2005-02-07 | 8,854,500 | 157.00 | 157.50 | 153.25 | 153.50 | 00:00:00 | | 2005-02-08 | 3,560,800 | 153.25 | 157.00 | 152.50 | 156.50 | 00:00:00 | | 2005-02-09 | 3,403,900 | 157.00 | 157.00 | 154.00 | 155.50 | 00:00:00 | | 2005-02-10 | 5,581,000 | 155.00 | 160.00 | 155.00 | 159.25 | 00:00:00 | | 2005-02-11 | 2,268,600 | 159.75 | 159.75 | 157.25 | 159.25 | 00:00:00 | | 2005-02-14 | 5,630,800 | 159.25 | 160.25 | 156.00 | 160.00 | 00:00:00 | | 2005-02-15 | 6,353,100 | 160.00 | 161.50 | 159.00 | 161.00 | 00:00:00 | | 2005-02-16 | 3,448,100 | 160.50 | 161.00 | 159.25 | 159.75 | 00:00:00 | | 2005-02-17 | 4,914,800 | 159.50 | 160.75 | 158.50 | 158.50 | 00:00:00 | | 2005-02-18 | 3,077,400 | 158.75 | 159.50 | 157.50 | 159.25 | 00:00:00 | | 2005-02-21 | 2,795,100 | 158.75 | 159.25 | 155.50 | 158.50 | 00:00:00 | | 2005-02-22 | 5,201,300 | 159.00 | 159.00 | 151.00 | 157.25 | 00:00:00 | | 2005-02-23 | 4,636,400 | 156.50 | 158.00 | 154.25 | 154.50 | 00:00:00 | | 2005-02-24 | 9,393,200 | 154.00 | 159.50 | 152.75 | 158.50 | 00:00:00 | | 2005-02-25 | 4,204,600 | 158.75 | 161.00 | 158.00 | 158.50 | 00:00:00 | | 2005-02-28 | 5,285,200 | 157.75 | 160.50 | 157.00 | 158.50 | 00:00:00 | | 2005-03-01 | 3,613,500 | 157.75 | 160.75 | 157.00 | 159.75 | 00:00:00 | | 2005-03-02 | 7,005,600 | 159.25 | 165.00 | 157.25 | 162.25 | 00:00:00 | | 2005-03-03 | 15,475,800 | 163.00 | 171.00 | 162.25 | 170.25 | 00:00:00 | | 2005-03-04 | 8,350,800 | 170.75 | 170.75 | 163.50 | 164.50 | 00:00:00 | | 2005-03-07 | 4,569,200 | 165.25 | 167.25 | 164.50 | 165.75 | 00:00:00 | | 2005-03-08 | 4,245,000 | 166.00 | 167.00 | 163.50 | 164.00 | 00:00:00 | | 2005-03-09 | 3,911,700 | 163.50 | 167.00 | 163.50 | 165.00 | 00:00:00 | | 2005-03-10 | 3,125,200 | 164.00 | 167.25 | 164.00 | 164.50 | 00:00:00 | | 2005-03-11 | 3,742,800 | 166.00 | 166.00 | 162.00 | 163.75 | 00:00:00 | | 2005-03-14 | 1,504,000 | 163.75 | 164.50 | 161.50 | 163.75 | 00:00:00 | | 2005-03-15 | 3,468,600 | 164.25 | 165.25 | 162.00 | 162.25 | 00:00:00 | | 2005-03-16 | 1,754,000 | 162.25 | 162.25 | 160.50 | 161.50 | 00:00:00 | | 2005-03-17 | 4,858,900 | 162.50 | 163.75 | 159.25 | 162.75 | 00:00:00 | | 2005-03-18 | 5,668,500 | 162.50 | 162.50 | 159.50 | 160.75 | 00:00:00 | | 2005-03-21 | 3,486,700 | 160.25 | 161.25 | 159.00 | 160.50 | 00:00:00 | | 2005-03-22 | 2,545,800 | 160.50 | 162.00 | 159.25 | 161.50 | 00:00:00 | | 2005-03-23 | 4,457,600 | 159.00 | 161.00 | 158.75 | 160.50 | 00:00:00 | | 2005-03-24 | 2,570,900 | 160.50 | 162.25 | 159.00 | 159.00 | 00:00:00 | | 2005-03-25 | 0 | 159.00 | 159.00 | 159.00 | 159.00 | 00:00:00 | | 2005-03-28 | 0 | 159.00 | 159.00 | 159.00 | 159.00 | 00:00:00 | | 2005-03-29 | 8,114,200 | 162.50 | 166.50 | 162.50 | 164.25 | 00:00:00 | | 2005-03-30 | 3,693,100 | 162.50 | 164.00 | 160.50 | 161.25 | 00:00:00 | | 2005-03-31 | 4,995,800 | 162.25 | 164.50 | 161.25 | 162.00 | 00:00:00 | | 2005-04-01 | 5,600,300 | 163.25 | 169.50 | 163.25 | 167.25 | 00:00:00 | | 2005-04-04 | 2,170,000 | 167.00 | 167.25 | 165.25 | 166.00 | 00:00:00 | | 2005-04-05 | 14,284,500 | 167.25 | 174.25 | 166.75 | 173.50 | 00:00:00 | | 2005-04-06 | 5,082,000 | 173.25 | 173.25 | 168.50 | 169.50 | 00:00:00 | | 2005-04-07 | 3,564,700 | 170.50 | 170.50 | 169.50 | 170.00 | 00:00:00 | | 2005-04-08 | 2,398,000 | 169.75 | 170.25 | 168.50 | 170.00 | 00:00:00 | | 2005-04-11 | 5,137,200 | 168.25 | 170.75 | 165.00 | 170.50 | 00:00:00 | | 2005-04-12 | 1,651,500 | 171.25 | 171.25 | 169.25 | 170.50 | 00:00:00 | | 2005-04-13 | 2,930,100 | 171.00 | 172.00 | 170.50 | 171.50 | 00:00:00 | | 2005-04-14 | 2,877,200 | 170.00 | 170.00 | 167.50 | 168.50 | 00:00:00 | | 2005-04-15 | 3,189,300 | 168.00 | 169.25 | 165.00 | 166.00 | 00:00:00 | | 2005-04-18 | 4,130,500 | 162.25 | 164.75 | 162.00 | 162.00 | 00:00:00 | | 2005-04-19 | 4,420,500 | 162.25 | 163.25 | 162.00 | 162.75 | 00:00:00 | | 2005-04-20 | 3,341,100 | 163.50 | 163.75 | 160.50 | 163.00 | 00:00:00 | | 2005-04-21 | 2,516,600 | 161.75 | 163.00 | 161.25 | 162.25 | 00:00:00 | | 2005-04-22 | 1,835,300 | 163.25 | 164.50 | 161.50 | 163.25 | 00:00:00 | | 2005-04-25 | 2,223,100 | 163.50 | 165.00 | 162.50 | 163.75 | 00:00:00 | | 2005-04-26 | 4,794,500 | 164.50 | 164.50 | 162.00 | 162.50 | 00:00:00 | | 2005-04-27 | 5,021,400 | 160.75 | 161.50 | 157.00 | 158.00 | 00:00:00 | | 2005-04-28 | 3,855,400 | 159.75 | 159.75 | 155.75 | 155.75 | 00:00:00 | | 2005-04-29 | 3,282,400 | 155.00 | 157.00 | 154.00 | 156.25 | 00:00:00 | | 2005-05-02 | 0 | 156.25 | 156.25 | 156.25 | 156.25 | 00:00:00 | | 2005-05-03 | 8,339,800 | 157.50 | 159.25 | 155.00 | 157.50 | 00:00:00 | | 2005-05-04 | 3,669,600 | 153.50 | 153.50 | 151.75 | 153.50 | 00:00:00 | | 2005-05-05 | 3,406,900 | 153.25 | 153.75 | 151.50 | 152.25 | 00:00:00 | | 2005-05-06 | 1,637,800 | 152.75 | 152.75 | 150.75 | 151.75 | 00:00:00 | | 2005-05-09 | 3,254,800 | 153.00 | 153.25 | 151.00 | 151.00 | 00:00:00 | | 2005-05-10 | 3,272,500 | 152.00 | 152.75 | 150.50 | 151.00 | 00:00:00 | | 2005-05-11 | 3,724,500 | 151.75 | 151.75 | 148.25 | 151.50 | 00:00:00 | | 2005-05-12 | 2,596,500 | 152.25 | 153.50 | 152.00 | 152.75 | 00:00:00 | | 2005-05-13 | 2,530,200 | 151.75 | 155.25 | 149.50 | 151.75 | 00:00:00 | | 2005-05-16 | 2,171,000 | 152.00 | 153.50 | 150.50 | 153.25 | 00:00:00 | | 2005-05-17 | 7,736,500 | 153.00 | 158.00 | 153.00 | 154.00 | 00:00:00 | | 2005-05-18 | 6,582,200 | 155.00 | 155.25 | 152.25 | 154.00 | 00:00:00 | | 2005-05-19 | 3,096,700 | 153.75 | 156.50 | 152.75 | 155.00 | 00:00:00 | | 2005-05-20 | 2,147,600 | 155.50 | 156.50 | 152.50 | 153.25 | 00:00:00 | | 2005-05-23 | 2,904,900 | 153.00 | 155.25 | 153.00 | 154.75 | 00:00:00 | | 2005-05-24 | 2,583,700 | 156.00 | 156.00 | 153.25 | 153.75 | 00:00:00 | | 2005-05-25 | 4,427,400 | 154.50 | 156.75 | 153.75 | 156.25 | 00:00:00 | | 2005-05-26 | 11,447,700 | 155.50 | 155.50 | 149.25 | 154.50 | 00:00:00 | | 2005-05-27 | 3,670,500 | 153.75 | 154.50 | 151.25 | 154.00 | 00:00:00 | | 2005-05-30 | 0 | 154.00 | 154.00 | 154.00 | 154.00 | 00:00:00 | | 2005-05-31 | 9,159,000 | 152.50 | 153.00 | 147.75 | 147.75 | 00:00:00 | | 2005-06-01 | 6,955,900 | 148.75 | 150.75 | 147.00 | 149.50 | 00:00:00 | | 2005-06-02 | 5,115,000 | 148.50 | 152.75 | 148.50 | 152.25 | 00:00:00 | | 2005-06-03 | 0 | 152.25 | 152.25 | 152.25 | 152.25 | 00:00:00 | | 2005-06-06 | 4,836,700 | 154.75 | 157.00 | 153.75 | 154.25 | 00:00:00 | | 2005-06-07 | 2,068,100 | 155.25 | 156.50 | 154.50 | 155.50 | 00:00:00 | | 2005-06-08 | 2,582,400 | 154.50 | 154.50 | 153.25 | 153.50 | 00:00:00 | | 2005-06-09 | 6,102,800 | 153.00 | 153.00 | 149.00 | 151.00 | 00:00:00 | | 2005-06-10 | 7,497,900 | 152.50 | 152.75 | 148.75 | 149.75 | 00:00:00 | | 2005-06-13 | 4,312,200 | 149.00 | 150.75 | 149.00 | 150.50 | 00:00:00 | | 2005-06-14 | 4,212,700 | 150.75 | 151.00 | 149.50 | 150.75 | 00:00:00 | | 2005-06-15 | 6,595,900 | 152.25 | 152.50 | 150.50 | 152.25 | 00:00:00 | | 2005-06-16 | 8,042,500 | 152.00 | 157.25 | 152.00 | 156.75 | 00:00:00 | | 2005-06-17 | 10,728,200 | 156.75 | 162.50 | 156.75 | 157.50 | 00:00:00 | | 2005-06-20 | 4,187,800 | 157.25 | 158.00 | 155.50 | 156.50 | 00:00:00 | | 2005-06-21 | 5,376,700 | 157.50 | 159.00 | 157.25 | 158.50 | 00:00:00 | | 2005-06-22 | 7,413,700 | 159.25 | 160.50 | 158.50 | 159.25 | 00:00:00 | | 2005-06-23 | 8,094,200 | 160.75 | 162.50 | 158.00 | 161.50 | 00:00:00 | | 2005-06-24 | 2,331,300 | 159.50 | 162.25 | 158.25 | 158.50 | 00:00:00 | | 2005-06-27 | 2,668,400 | 159.00 | 159.00 | 156.00 | 156.75 | 00:00:00 | | 2005-06-28 | 2,629,800 | 156.50 | 158.00 | 156.25 | 157.75 | 00:00:00 | | 2005-06-29 | 5,221,100 | 159.25 | 159.50 | 154.25 | 158.50 | 00:00:00 | | 2005-06-30 | 5,553,900 | 158.50 | 160.25 | 156.00 | 159.75 | 00:00:00 | | 2005-07-01 | 5,102,400 | 160.00 | 160.00 | 157.75 | 158.75 | 00:00:00 | | 2005-07-04 | 2,351,800 | 158.00 | 159.25 | 157.00 | 158.50 | 00:00:00 | | 2005-07-05 | 2,005,600 | 157.75 | 159.00 | 157.50 | 158.25 | 00:00:00 | | 2005-07-06 | 3,582,700 | 157.75 | 159.00 | 157.50 | 158.25 | 00:00:00 | | 2005-07-07 | 9,331,900 | 158.50 | 160.00 | 148.50 | 155.75 | 00:00:00 | | 2005-07-08 | 2,637,800 | 156.75 | 158.25 | 156.00 | 157.75 | 00:00:00 | | 2005-07-11 | 1,725,200 | 159.25 | 159.25 | 158.00 | 158.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
