|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 1,725,200 | 159.25 | 159.25 | 158.00 | 158.75 | 00:00:00 | | 2005-07-12 | 2,642,500 | 158.25 | 159.25 | 158.00 | 158.75 | 00:00:00 | | 2005-07-13 | 3,394,200 | 159.75 | 159.75 | 158.00 | 158.75 | 00:00:00 | | 2005-07-14 | 11,214,200 | 159.50 | 159.50 | 157.00 | 157.25 | 00:00:00 | | 2005-07-15 | 6,411,400 | 157.00 | 157.50 | 156.00 | 156.75 | 00:00:00 | | 2005-07-18 | 7,634,300 | 156.50 | 157.75 | 155.00 | 156.00 | 00:00:00 | | 2005-07-19 | 13,650,800 | 155.75 | 156.50 | 153.75 | 154.50 | 00:00:00 | | 2005-07-20 | 5,177,500 | 154.75 | 155.00 | 153.25 | 155.00 | 00:00:00 | | 2005-07-21 | 6,000,300 | 155.00 | 155.75 | 153.50 | 154.50 | 00:00:00 | | 2005-07-22 | 13,506,000 | 155.00 | 158.75 | 154.00 | 155.50 | 00:00:00 | | 2005-07-25 | 6,180,000 | 155.50 | 156.00 | 153.00 | 154.00 | 00:00:00 | | 2005-07-26 | 9,997,900 | 154.00 | 156.50 | 154.00 | 155.75 | 00:00:00 | | 2005-07-27 | 10,776,700 | 155.75 | 157.00 | 154.00 | 154.50 | 00:00:00 | | 2005-07-28 | 7,120,600 | 155.50 | 155.50 | 153.50 | 154.25 | 00:00:00 | | 2005-07-29 | 44,313,300 | 154.25 | 160.00 | 153.75 | 155.75 | 00:00:00 | | 2005-08-01 | 3,879,500 | 156.00 | 156.25 | 154.75 | 155.75 | 00:00:00 | | 2005-08-02 | 8,449,400 | 155.25 | 156.00 | 154.00 | 156.00 | 00:00:00 | | 2005-08-03 | 10,753,200 | 156.00 | 157.25 | 155.50 | 156.50 | 00:00:00 | | 2005-08-04 | 6,640,000 | 157.00 | 157.00 | 155.50 | 156.00 | 00:00:00 | | 2005-08-05 | 5,734,700 | 155.75 | 156.25 | 153.75 | 154.75 | 00:00:00 | | 2005-08-08 | 6,287,600 | 154.50 | 156.00 | 153.75 | 154.75 | 00:00:00 | | 2005-08-09 | 4,815,600 | 155.00 | 155.00 | 153.25 | 154.00 | 00:00:00 | | 2005-08-10 | 2,701,400 | 154.00 | 155.00 | 153.50 | 153.75 | 00:00:00 | | 2005-08-11 | 6,616,700 | 153.75 | 153.75 | 151.75 | 152.25 | 00:00:00 | | 2005-08-12 | 3,350,800 | 152.25 | 153.00 | 151.25 | 151.50 | 00:00:00 | | 2005-08-15 | 3,148,600 | 151.50 | 152.25 | 150.00 | 150.50 | 00:00:00 | | 2005-08-16 | 7,454,100 | 151.00 | 152.75 | 151.00 | 151.50 | 00:00:00 | | 2005-08-17 | 8,434,400 | 151.75 | 152.25 | 150.75 | 152.00 | 00:00:00 | | 2005-08-18 | 5,411,800 | 152.25 | 152.25 | 149.00 | 151.25 | 00:00:00 | | 2005-08-19 | 2,684,200 | 151.00 | 152.25 | 150.75 | 151.25 | 00:00:00 | | 2005-08-22 | 103,090,400 | 155.00 | 173.00 | 153.00 | 166.50 | 00:00:00 | | 2005-08-23 | 14,401,700 | 166.50 | 167.50 | 161.25 | 164.25 | 00:00:00 | | 2005-08-24 | 23,643,500 | 163.50 | 167.00 | 162.25 | 162.25 | 00:00:00 | | 2005-08-25 | 6,102,900 | 160.00 | 164.25 | 159.50 | 162.25 | 00:00:00 | | 2005-08-26 | 20,936,100 | 162.50 | 162.50 | 155.75 | 158.50 | 00:00:00 | | 2005-08-29 | 0 | 158.50 | 158.50 | 158.50 | 158.50 | 00:00:00 | | 2005-08-30 | 23,324,600 | 159.25 | 164.00 | 158.50 | 162.75 | 00:00:00 | | 2005-08-31 | 13,689,600 | 162.75 | 163.00 | 161.00 | 162.00 | 00:00:00 | | 2005-09-01 | 44,013,800 | 162.50 | 165.00 | 160.75 | 163.75 | 00:00:00 | | 2005-09-02 | 10,993,800 | 165.00 | 165.00 | 162.50 | 164.00 | 00:00:00 | | 2005-09-05 | 2,802,900 | 163.50 | 164.00 | 163.25 | 163.50 | 00:00:00 | | 2005-09-06 | 11,137,800 | 164.50 | 165.50 | 163.25 | 165.25 | 00:00:00 | | 2005-09-07 | 37,258,900 | 165.25 | 165.25 | 161.00 | 163.25 | 00:00:00 | | 2005-09-08 | 39,155,300 | 163.50 | 167.00 | 160.00 | 164.00 | 00:00:00 | | 2005-09-09 | 6,640,600 | 163.75 | 164.00 | 162.25 | 163.50 | 00:00:00 | | 2005-09-12 | 18,107,100 | 163.50 | 163.50 | 161.00 | 163.00 | 00:00:00 | | 2005-09-13 | 18,540,200 | 162.75 | 167.25 | 162.75 | 167.00 | 00:00:00 | | 2005-09-14 | 43,622,800 | 166.50 | 171.75 | 164.75 | 169.00 | 00:00:00 | | 2005-09-15 | 19,937,000 | 168.00 | 168.75 | 167.00 | 168.75 | 00:00:00 | | 2005-09-16 | 15,788,300 | 168.00 | 170.50 | 168.00 | 169.00 | 00:00:00 | | 2005-09-19 | 7,320,500 | 168.25 | 169.25 | 167.50 | 169.00 | 00:00:00 | | 2005-09-20 | 12,363,000 | 168.50 | 169.75 | 168.00 | 169.50 | 00:00:00 | | 2005-09-21 | 18,502,000 | 168.75 | 168.75 | 165.25 | 168.50 | 00:00:00 | | 2005-09-22 | 13,456,300 | 167.25 | 169.50 | 167.25 | 167.75 | 00:00:00 | | 2005-09-23 | 23,501,600 | 168.75 | 168.75 | 167.00 | 167.25 | 00:00:00 | | 2005-09-26 | 5,104,400 | 168.50 | 169.50 | 168.00 | 169.25 | 00:00:00 | | 2005-09-27 | 3,974,700 | 167.75 | 169.50 | 167.75 | 168.75 | 00:00:00 | | 2005-09-28 | 10,172,200 | 168.00 | 168.75 | 167.00 | 168.00 | 00:00:00 | | 2005-09-29 | 16,944,200 | 167.25 | 167.75 | 165.00 | 165.75 | 00:00:00 | | 2005-09-30 | 8,204,200 | 166.50 | 166.50 | 164.25 | 165.25 | 00:00:00 | | 2005-10-03 | 7,383,800 | 165.50 | 168.50 | 164.75 | 166.75 | 00:00:00 | | 2005-10-04 | 2,519,000 | 167.25 | 167.25 | 164.75 | 166.50 | 00:00:00 | | 2005-10-05 | 10,419,200 | 166.25 | 167.75 | 165.50 | 166.00 | 00:00:00 | | 2005-10-06 | 10,722,500 | 164.00 | 165.25 | 162.75 | 163.25 | 00:00:00 | | 2005-10-07 | 15,674,800 | 162.25 | 163.25 | 156.75 | 158.00 | 00:00:00 | | 2005-10-10 | 5,882,000 | 157.50 | 162.00 | 156.50 | 161.00 | 00:00:00 | | 2005-10-11 | 3,750,000 | 160.25 | 161.25 | 159.25 | 160.25 | 00:00:00 | | 2005-10-12 | 4,263,400 | 159.50 | 160.50 | 156.25 | 159.00 | 00:00:00 | | 2005-10-13 | 7,443,600 | 158.00 | 160.00 | 154.00 | 155.50 | 00:00:00 | | 2005-10-14 | 10,112,100 | 156.25 | 156.25 | 150.25 | 152.75 | 00:00:00 | | 2005-10-17 | 9,919,200 | 153.50 | 154.75 | 149.75 | 154.75 | 00:00:00 | | 2005-10-18 | 8,874,400 | 154.00 | 155.75 | 151.00 | 155.50 | 00:00:00 | | 2005-10-19 | 13,966,000 | 155.00 | 159.00 | 152.50 | 154.75 | 00:00:00 | | 2005-10-20 | 6,917,200 | 157.00 | 157.00 | 154.25 | 155.25 | 00:00:00 | | 2005-10-21 | 19,347,400 | 154.00 | 155.75 | 150.00 | 151.75 | 00:00:00 | | 2005-10-24 | 8,512,300 | 153.25 | 154.50 | 152.25 | 154.50 | 00:00:00 | | 2005-10-25 | 9,083,900 | 155.50 | 155.50 | 153.50 | 154.50 | 00:00:00 | | 2005-10-26 | 13,815,200 | 154.25 | 155.75 | 154.25 | 155.25 | 00:00:00 | | 2005-10-27 | 7,388,000 | 154.25 | 155.00 | 153.50 | 154.00 | 00:00:00 | | 2005-10-28 | 8,220,900 | 153.25 | 154.00 | 148.75 | 150.25 | 00:00:00 | | 2005-10-31 | 10,070,100 | 151.50 | 153.75 | 151.25 | 153.50 | 00:00:00 | | 2005-11-01 | 12,399,500 | 152.50 | 153.00 | 150.00 | 150.75 | 00:00:00 | | 2005-11-02 | 12,074,600 | 150.00 | 151.00 | 149.50 | 150.00 | 00:00:00 | | 2005-11-03 | 23,161,200 | 154.00 | 158.25 | 151.00 | 156.75 | 00:00:00 | | 2005-11-04 | 12,260,700 | 157.25 | 161.00 | 155.75 | 158.25 | 00:00:00 | | 2005-11-07 | 10,712,900 | 159.00 | 159.00 | 154.00 | 154.50 | 00:00:00 | | 2005-11-08 | 7,408,400 | 155.50 | 157.50 | 153.00 | 156.00 | 00:00:00 | | 2005-11-09 | 11,069,800 | 157.00 | 157.75 | 154.50 | 156.50 | 00:00:00 | | 2005-11-10 | 4,546,800 | 157.75 | 158.75 | 156.00 | 156.00 | 00:00:00 | | 2005-11-11 | 3,245,000 | 157.75 | 158.00 | 155.25 | 156.75 | 00:00:00 | | 2005-11-14 | 2,886,300 | 154.50 | 160.00 | 154.50 | 155.00 | 00:00:00 | | 2005-11-15 | 2,991,400 | 155.50 | 157.50 | 154.50 | 156.75 | 00:00:00 | | 2005-11-16 | 2,638,600 | 157.50 | 158.00 | 155.25 | 157.00 | 00:00:00 | | 2005-11-17 | 5,424,700 | 158.50 | 159.00 | 156.25 | 158.00 | 00:00:00 | | 2005-11-18 | 5,103,700 | 158.50 | 159.00 | 157.25 | 158.50 | 00:00:00 | | 2005-11-21 | 4,570,300 | 159.75 | 160.00 | 157.00 | 158.50 | 00:00:00 | | 2005-11-22 | 8,141,600 | 158.75 | 159.50 | 157.75 | 159.25 | 00:00:00 | | 2005-11-23 | 3,478,900 | 159.25 | 162.00 | 159.25 | 161.00 | 00:00:00 | | 2005-11-24 | 4,395,200 | 162.25 | 162.25 | 157.75 | 160.00 | 00:00:00 | | 2005-11-25 | 2,720,000 | 160.75 | 161.25 | 158.75 | 159.75 | 00:00:00 | | 2005-11-28 | 3,819,600 | 160.00 | 161.00 | 157.25 | 157.25 | 00:00:00 | | 2005-11-29 | 5,304,500 | 158.00 | 163.00 | 157.50 | 161.00 | 00:00:00 | | 2005-11-30 | 7,022,600 | 160.25 | 162.50 | 159.25 | 161.50 | 00:00:00 | | 2005-12-01 | 6,586,600 | 162.50 | 163.25 | 159.00 | 163.25 | 00:00:00 | | 2005-12-02 | 7,138,900 | 162.75 | 169.75 | 161.00 | 168.00 | 00:00:00 | | 2005-12-05 | 12,866,000 | 169.00 | 169.75 | 163.50 | 164.00 | 00:00:00 | | 2005-12-06 | 4,065,000 | 163.50 | 166.00 | 161.75 | 165.50 | 00:00:00 | | 2005-12-07 | 6,661,600 | 166.00 | 168.50 | 164.00 | 167.50 | 00:00:00 | | 2005-12-08 | 17,173,600 | 167.25 | 167.25 | 163.50 | 164.75 | 00:00:00 | | 2005-12-09 | 3,856,800 | 163.50 | 166.00 | 162.25 | 165.00 | 00:00:00 | | 2005-12-12 | 2,795,900 | 164.25 | 167.75 | 164.25 | 166.50 | 00:00:00 | | 2005-12-13 | 29,565,200 | 167.25 | 167.25 | 161.00 | 162.75 | 00:00:00 | | 2005-12-14 | 5,514,800 | 164.00 | 166.00 | 162.25 | 163.00 | 00:00:00 | | 2005-12-15 | 4,469,600 | 162.75 | 164.25 | 161.50 | 161.75 | 00:00:00 | | 2005-12-16 | 13,219,800 | 160.50 | 164.00 | 160.00 | 161.75 | 00:00:00 | | 2005-12-19 | 6,934,900 | 161.75 | 163.50 | 159.75 | 163.25 | 00:00:00 | | 2005-12-20 | 13,158,000 | 163.00 | 165.75 | 163.00 | 164.00 | 00:00:00 | | 2005-12-21 | 5,089,200 | 164.25 | 165.00 | 162.75 | 163.00 | 00:00:00 | | 2005-12-22 | 3,794,100 | 162.50 | 163.50 | 161.75 | 162.75 | 00:00:00 | | 2005-12-23 | 1,584,300 | 162.00 | 163.00 | 161.25 | 162.75 | 00:00:00 | | 2005-12-26 | 0 | 162.75 | 162.75 | 162.75 | 162.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
