|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 25,079,400 | 142.75 | 144.12 | 142.20 | 144.00 | 00:00:00 | | 2006-06-13 | 8,855,400 | 141.75 | 142.50 | 139.64 | 142.50 | 00:00:00 | | 2006-06-14 | 20,477,600 | 142.25 | 144.77 | 140.87 | 141.50 | 00:00:00 | | 2006-06-15 | 20,687,200 | 141.50 | 145.13 | 140.30 | 144.75 | 00:00:00 | | 2006-06-16 | 16,800,300 | 147.00 | 146.12 | 140.22 | 140.25 | 00:00:00 | | 2006-06-19 | 10,443,900 | 142.25 | 142.84 | 141.83 | 142.25 | 00:00:00 | | 2006-06-20 | 8,138,000 | 141.50 | 143.08 | 141.42 | 143.00 | 00:00:00 | | 2006-06-21 | 10,010,600 | 144.00 | 145.54 | 141.92 | 143.25 | 00:00:00 | | 2006-06-22 | 41,780,200 | 147.00 | 150.50 | 145.00 | 149.75 | 00:00:00 | | 2006-06-23 | 21,157,500 | 149.50 | 154.00 | 149.50 | 152.75 | 00:00:00 | | 2006-06-26 | 14,108,800 | 153.25 | 153.64 | 151.06 | 151.75 | 00:00:00 | | 2006-06-27 | 13,081,600 | 153.00 | 153.75 | 151.84 | 152.50 | 00:00:00 | | 2006-06-28 | 17,268,200 | 152.50 | 154.50 | 151.50 | 152.75 | 00:00:00 | | 2006-06-29 | 7,709,700 | 153.25 | 155.25 | 152.00 | 155.25 | 00:00:00 | | 2006-06-30 | 11,454,500 | 157.75 | 158.50 | 155.00 | 156.00 | 00:00:00 | | 2006-07-03 | 8,739,400 | 156.00 | 157.50 | 152.00 | 156.50 | 00:00:00 | | 2006-07-04 | 6,198,600 | 157.00 | 157.00 | 154.75 | 156.00 | 00:00:00 | | 2006-07-05 | 13,200,200 | 155.00 | 156.00 | 154.00 | 155.25 | 00:00:00 | | 2006-07-06 | 28,077,300 | 155.00 | 161.50 | 155.00 | 159.50 | 00:00:00 | | 2006-07-07 | 11,863,300 | 159.50 | 160.00 | 157.50 | 157.75 | 00:00:00 | | 2006-07-10 | 5,852,800 | 157.00 | 158.00 | 157.00 | 158.00 | 00:00:00 | | 2006-07-11 | 6,989,600 | 157.50 | 158.50 | 157.00 | 158.00 | 00:00:00 | | 2006-07-12 | 8,902,100 | 158.50 | 158.75 | 157.25 | 157.50 | 00:00:00 | | 2006-07-13 | 4,946,400 | 157.00 | 158.00 | 155.00 | 155.00 | 00:00:00 | | 2006-07-14 | 4,891,800 | 153.50 | 155.00 | 151.75 | 152.50 | 00:00:00 | | 2006-07-17 | 4,845,200 | 152.00 | 154.25 | 150.25 | 153.25 | 00:00:00 | | 2006-07-18 | 4,676,200 | 151.75 | 155.50 | 151.75 | 153.75 | 00:00:00 | | 2006-07-19 | 10,107,900 | 155.00 | 158.00 | 154.75 | 157.75 | 00:00:00 | | 2006-07-20 | 8,408,900 | 157.50 | 158.25 | 156.00 | 156.50 | 00:00:00 | | 2006-07-21 | 3,819,700 | 155.50 | 157.25 | 154.25 | 156.25 | 00:00:00 | | 2006-07-24 | 2,775,800 | 156.25 | 157.75 | 156.25 | 157.50 | 00:00:00 | | 2006-07-25 | 5,615,600 | 157.00 | 159.00 | 156.75 | 158.00 | 00:00:00 | | 2006-07-26 | 6,432,400 | 157.50 | 158.00 | 156.00 | 158.00 | 00:00:00 | | 2006-07-27 | 6,500,100 | 158.00 | 160.00 | 156.25 | 159.50 | 00:00:00 | | 2006-07-28 | 8,163,000 | 158.25 | 163.00 | 158.00 | 162.50 | 00:00:00 | | 2006-07-31 | 8,827,400 | 161.50 | 164.75 | 161.25 | 163.75 | 00:00:00 | | 2006-08-01 | 18,645,000 | 164.50 | 169.50 | 163.75 | 165.25 | 00:00:00 | | 2006-08-02 | 15,831,600 | 166.00 | 167.75 | 165.25 | 166.25 | 00:00:00 | | 2006-08-03 | 0 | 166.25 | 166.25 | 166.25 | 166.25 | 00:00:00 | | 2006-08-04 | 5,261,700 | 163.50 | 165.25 | 162.75 | 164.50 | 00:00:00 | | 2006-08-07 | 2,729,300 | 162.00 | 164.00 | 162.00 | 163.50 | 00:00:00 | | 2006-08-08 | 6,839,800 | 165.00 | 165.50 | 162.75 | 162.75 | 00:00:00 | | 2006-08-09 | 8,713,100 | 163.00 | 164.25 | 161.25 | 164.00 | 00:00:00 | | 2006-08-10 | 4,226,600 | 161.50 | 163.75 | 160.50 | 162.75 | 00:00:00 | | 2006-08-11 | 3,245,100 | 163.75 | 164.25 | 162.50 | 163.75 | 00:00:00 | | 2006-08-14 | 6,090,900 | 165.00 | 165.00 | 162.50 | 163.25 | 00:00:00 | | 2006-08-15 | 5,521,300 | 162.00 | 164.75 | 162.00 | 164.50 | 00:00:00 | | 2006-08-16 | 4,251,400 | 164.50 | 165.75 | 162.50 | 165.25 | 00:00:00 | | 2006-08-17 | 19,703,800 | 163.75 | 163.75 | 155.00 | 161.00 | 00:00:00 | | 2006-08-18 | 5,623,800 | 161.75 | 163.00 | 160.25 | 162.00 | 00:00:00 | | 2006-08-21 | 14,352,000 | 162.75 | 162.75 | 159.75 | 160.25 | 00:00:00 | | 2006-08-22 | 4,267,600 | 160.00 | 161.00 | 157.00 | 160.25 | 00:00:00 | | 2006-08-23 | 7,166,800 | 161.25 | 161.25 | 159.00 | 159.75 | 00:00:00 | | 2006-08-24 | 42,150,100 | 157.50 | 157.50 | 150.00 | 152.25 | 00:00:00 | | 2006-08-25 | 13,011,100 | 152.25 | 153.50 | 152.00 | 152.50 | 00:00:00 | | 2006-08-28 | 0 | 152.50 | 152.50 | 152.50 | 152.50 | 00:00:00 | | 2006-08-29 | 38,866,900 | 152.50 | 153.75 | 149.75 | 151.50 | 00:00:00 | | 2006-08-30 | 14,534,700 | 152.00 | 152.00 | 149.50 | 150.75 | 00:00:00 | | 2006-08-31 | 14,502,900 | 151.50 | 151.75 | 149.25 | 150.25 | 00:00:00 | | 2006-09-01 | 15,529,300 | 151.50 | 152.75 | 151.50 | 152.00 | 00:00:00 | | 2006-09-04 | 8,799,300 | 153.25 | 154.00 | 151.00 | 153.25 | 00:00:00 | | 2006-09-05 | 5,381,600 | 151.00 | 153.25 | 151.00 | 153.00 | 00:00:00 | | 2006-09-06 | 8,356,300 | 154.00 | 154.00 | 150.50 | 151.25 | 00:00:00 | | 2006-09-07 | 10,424,100 | 152.00 | 152.25 | 149.25 | 150.75 | 00:00:00 | | 2006-09-08 | 11,540,900 | 150.50 | 151.75 | 149.50 | 150.50 | 00:00:00 | | 2006-09-11 | 7,201,400 | 150.75 | 151.00 | 149.25 | 150.25 | 00:00:00 | | 2006-09-12 | 7,430,200 | 149.75 | 152.50 | 149.50 | 152.25 | 00:00:00 | | 2006-09-13 | 7,439,200 | 152.00 | 152.50 | 150.00 | 151.25 | 00:00:00 | | 2006-09-14 | 32,361,200 | 151.00 | 151.50 | 150.25 | 150.50 | 00:00:00 | | 2006-09-15 | 78,701,500 | 150.00 | 151.75 | 145.50 | 145.50 | 00:00:00 | | 2006-09-18 | 21,084,900 | 146.00 | 149.25 | 146.00 | 149.25 | 00:00:00 | | 2006-09-19 | 17,847,300 | 149.00 | 150.00 | 146.50 | 147.00 | 00:00:00 | | 2006-09-20 | 5,418,300 | 147.00 | 148.25 | 146.00 | 147.75 | 00:00:00 | | 2006-09-21 | 7,203,400 | 148.75 | 149.75 | 147.75 | 149.00 | 00:00:00 | | 2006-09-22 | 8,303,100 | 148.75 | 148.75 | 147.25 | 147.75 | 00:00:00 | | 2006-09-25 | 11,891,800 | 147.75 | 148.00 | 147.00 | 147.50 | 00:00:00 | | 2006-09-26 | 13,272,500 | 147.75 | 149.50 | 147.50 | 148.75 | 00:00:00 | | 2006-09-27 | 12,753,300 | 148.00 | 148.25 | 144.50 | 145.50 | 00:00:00 | | 2006-09-28 | 11,236,000 | 145.00 | 147.75 | 143.50 | 147.00 | 00:00:00 | | 2006-09-29 | 6,539,200 | 147.50 | 148.75 | 146.00 | 146.50 | 00:00:00 | | 2006-10-02 | 7,626,200 | 148.00 | 148.25 | 146.50 | 146.75 | 00:00:00 | | 2006-10-03 | 8,594,700 | 147.00 | 147.75 | 145.00 | 145.50 | 00:00:00 | | 2006-10-04 | 9,434,600 | 146.75 | 147.25 | 144.75 | 146.00 | 00:00:00 | | 2006-10-05 | 14,623,300 | 147.00 | 147.00 | 144.00 | 145.00 | 00:00:00 | | 2006-10-06 | 9,509,200 | 146.25 | 147.50 | 144.75 | 147.00 | 00:00:00 | | 2006-10-09 | 7,249,700 | 145.75 | 148.50 | 145.75 | 147.75 | 00:00:00 | | 2006-10-10 | 16,175,900 | 149.00 | 150.25 | 148.00 | 148.75 | 00:00:00 | | 2006-10-11 | 57,162,000 | 149.25 | 149.25 | 145.00 | 147.25 | 00:00:00 | | 2006-10-12 | 10,264,700 | 147.25 | 148.25 | 147.25 | 147.75 | 00:00:00 | | 2006-10-13 | 16,094,800 | 148.75 | 150.00 | 147.75 | 149.50 | 00:00:00 | | 2006-10-16 | 5,972,000 | 150.50 | 150.50 | 147.75 | 148.00 | 00:00:00 | | 2006-10-17 | 6,395,600 | 148.50 | 148.75 | 148.00 | 148.00 | 00:00:00 | | 2006-10-18 | 10,679,100 | 149.00 | 149.25 | 148.00 | 148.75 | 00:00:00 | | 2006-10-19 | 14,965,700 | 148.50 | 151.00 | 148.00 | 149.00 | 00:00:00 | | 2006-10-20 | 4,954,500 | 148.50 | 149.75 | 148.50 | 149.75 | 00:00:00 | | 2006-10-23 | 4,728,400 | 149.75 | 149.75 | 148.25 | 149.00 | 00:00:00 | | 2006-10-24 | 20,013,700 | 149.00 | 154.00 | 148.75 | 152.25 | 00:00:00 | | 2006-10-25 | 19,133,400 | 153.00 | 156.25 | 152.25 | 154.25 | 00:00:00 | | 2006-10-26 | 49,033,900 | 155.00 | 155.00 | 150.75 | 152.25 | 00:00:00 | | 2006-10-27 | 10,694,300 | 152.00 | 152.50 | 149.00 | 150.25 | 00:00:00 | | 2006-10-30 | 6,355,700 | 148.50 | 151.50 | 148.00 | 150.25 | 00:00:00 | | 2006-10-31 | 7,386,000 | 150.00 | 151.75 | 149.50 | 151.50 | 00:00:00 | | 2006-11-01 | 12,441,600 | 152.00 | 154.50 | 150.75 | 152.50 | 00:00:00 | | 2006-11-02 | 11,542,600 | 151.50 | 152.75 | 150.50 | 151.00 | 00:00:00 | | 2006-11-03 | 11,326,700 | 152.25 | 152.25 | 148.50 | 149.25 | 00:00:00 | | 2006-11-06 | 10,266,100 | 148.75 | 149.50 | 148.50 | 149.00 | 00:00:00 | | 2006-11-07 | 22,923,200 | 149.50 | 149.50 | 145.00 | 148.50 | 00:00:00 | | 2006-11-08 | 12,059,600 | 146.50 | 149.75 | 146.25 | 148.25 | 00:00:00 | | 2006-11-09 | 15,081,900 | 149.75 | 149.75 | 145.25 | 147.25 | 00:00:00 | | 2006-11-10 | 30,898,100 | 147.75 | 156.50 | 147.25 | 154.75 | 00:00:00 | | 2006-11-13 | 5,526,400 | 153.75 | 155.00 | 152.00 | 153.75 | 00:00:00 | | 2006-11-14 | 7,700,000 | 155.00 | 155.00 | 152.50 | 153.75 | 00:00:00 | | 2006-11-15 | 17,543,800 | 155.50 | 157.00 | 154.00 | 154.75 | 00:00:00 | | 2006-11-16 | 51,252,300 | 153.50 | 155.00 | 153.50 | 155.00 | 00:00:00 | | 2006-11-17 | 4,553,500 | 155.50 | 155.50 | 152.50 | 153.75 | 00:00:00 | | 2006-11-20 | 9,070,900 | 152.50 | 154.00 | 151.75 | 152.25 | 00:00:00 | | 2006-11-21 | 43,859,800 | 151.25 | 152.25 | 149.75 | 151.50 | 00:00:00 | | 2006-11-22 | 12,620,000 | 151.50 | 152.00 | 150.00 | 151.25 | 00:00:00 | | 2006-11-23 | 3,886,000 | 152.25 | 152.25 | 150.00 | 150.75 | 00:00:00 | | 2006-11-24 | 9,979,800 | 149.50 | 150.75 | 148.00 | 150.00 | 00:00:00 | | 2006-11-27 | 14,179,700 | 149.00 | 150.50 | 148.00 | 148.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
