|
 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 | | 2006-11-27 | 14,179,700 | 149.00 | 150.50 | 148.00 | 148.25 | 00:00:00 | | 2006-11-28 | 13,981,300 | 148.75 | 148.75 | 146.00 | 147.25 | 00:00:00 | | 2006-11-29 | 7,582,400 | 148.50 | 149.00 | 148.00 | 148.50 | 00:00:00 | | 2006-11-30 | 80,275,700 | 150.25 | 153.00 | 150.00 | 150.00 | 00:00:00 | | 2006-12-01 | 16,345,700 | 151.50 | 151.50 | 148.50 | 149.25 | 00:00:00 | | 2006-12-04 | 7,349,700 | 150.00 | 151.00 | 148.75 | 150.00 | 00:00:00 | | 2006-12-05 | 23,084,000 | 151.00 | 151.00 | 147.75 | 151.00 | 00:00:00 | | 2006-12-06 | 16,658,600 | 151.00 | 151.00 | 146.50 | 149.00 | 00:00:00 | | 2006-12-07 | 18,643,400 | 147.75 | 152.25 | 147.75 | 151.25 | 00:00:00 | | 2006-12-08 | 39,186,200 | 151.50 | 158.75 | 150.75 | 158.00 | 00:00:00 | | 2006-12-11 | 32,219,700 | 158.00 | 163.00 | 157.75 | 161.50 | 00:00:00 | | 2006-12-12 | 21,595,000 | 163.00 | 165.00 | 161.00 | 162.25 | 00:00:00 | | 2006-12-13 | 19,140,700 | 160.75 | 162.25 | 159.50 | 161.00 | 00:00:00 | | 2006-12-14 | 47,276,500 | 160.50 | 171.00 | 160.25 | 168.00 | 00:00:00 | | 2006-12-15 | 26,745,500 | 168.00 | 169.00 | 162.50 | 167.00 | 00:00:00 | | 2006-12-18 | 7,608,600 | 166.50 | 168.50 | 165.75 | 166.50 | 00:00:00 | | 2006-12-19 | 25,555,900 | 166.75 | 167.00 | 164.25 | 166.75 | 00:00:00 | | 2006-12-20 | 10,692,200 | 167.50 | 168.25 | 164.75 | 165.50 | 00:00:00 | | 2006-12-21 | 7,043,800 | 165.00 | 166.75 | 163.50 | 164.75 | 00:00:00 | | 2006-12-22 | 2,619,400 | 163.50 | 166.00 | 159.75 | 162.50 | 00:00:00 | | 2006-12-25 | 0 | 162.50 | 162.50 | 162.50 | 162.50 | 00:00:00 | | 2006-12-26 | 0 | 162.50 | 162.50 | 162.50 | 162.50 | 00:00:00 | | 2006-12-27 | 4,099,000 | 154.50 | 167.00 | 154.50 | 165.75 | 00:00:00 | | 2006-12-28 | 2,562,900 | 165.50 | 166.75 | 164.25 | 166.25 | 00:00:00 | | 2006-12-29 | 1,765,400 | 164.75 | 166.75 | 163.25 | 165.75 | 00:00:00 | | 2007-01-01 | 0 | 165.75 | 165.75 | 165.75 | 165.75 | 00:00:00 | | 2007-01-02 | 9,764,400 | 165.00 | 176.00 | 165.00 | 167.50 | 00:00:00 | | 2007-01-03 | 7,697,600 | 166.50 | 169.50 | 166.50 | 167.00 | 00:00:00 | | 2007-01-04 | 5,823,500 | 165.25 | 168.25 | 165.25 | 167.75 | 00:00:00 | | 2007-01-05 | 6,469,400 | 168.00 | 168.00 | 165.50 | 166.75 | 00:00:00 | | 2007-01-08 | 6,691,200 | 166.50 | 168.25 | 166.00 | 166.50 | 00:00:00 | | 2007-01-09 | 22,360,400 | 165.50 | 166.25 | 162.25 | 163.75 | 00:00:00 | | 2007-01-10 | 6,878,900 | 164.00 | 164.00 | 159.75 | 162.25 | 00:00:00 | | 2007-01-11 | 5,392,400 | 162.00 | 164.75 | 160.25 | 163.75 | 00:00:00 | | 2007-01-12 | 5,806,400 | 164.00 | 164.25 | 162.00 | 164.25 | 00:00:00 | | 2007-01-15 | 9,208,400 | 165.00 | 166.00 | 163.50 | 165.00 | 00:00:00 | | 2007-01-16 | 9,372,900 | 164.25 | 168.00 | 164.25 | 165.50 | 00:00:00 | | 2007-01-17 | 5,164,700 | 165.75 | 166.75 | 164.75 | 166.50 | 00:00:00 | | 2007-01-18 | 9,643,800 | 165.75 | 169.25 | 165.75 | 166.75 | 00:00:00 | | 2007-01-19 | 4,011,600 | 167.25 | 168.00 | 166.25 | 167.00 | 00:00:00 | | 2007-01-22 | 5,391,100 | 167.50 | 168.00 | 164.50 | 166.00 | 00:00:00 | | 2007-01-23 | 8,333,500 | 167.25 | 167.25 | 163.50 | 164.50 | 00:00:00 | | 2007-01-24 | 15,845,600 | 164.00 | 165.00 | 161.00 | 161.75 | 00:00:00 | | 2007-01-25 | 14,716,300 | 162.50 | 163.25 | 160.25 | 162.25 | 00:00:00 | | 2007-01-26 | 5,526,400 | 161.50 | 163.00 | 160.25 | 161.75 | 00:00:00 | | 2007-01-29 | 4,446,800 | 162.75 | 162.75 | 161.00 | 162.25 | 00:00:00 | | 2007-01-30 | 4,721,400 | 162.25 | 163.25 | 161.00 | 162.25 | 00:00:00 | | 2007-01-31 | 10,136,200 | 163.00 | 163.25 | 160.25 | 161.25 | 00:00:00 | | 2007-02-01 | 24,252,000 | 161.00 | 162.50 | 160.25 | 160.75 | 00:00:00 | | 2007-02-02 | 15,236,100 | 161.50 | 161.50 | 160.25 | 160.75 | 00:00:00 | | 2007-02-05 | 9,022,600 | 160.00 | 161.00 | 158.50 | 159.50 | 00:00:00 | | 2007-02-06 | 20,589,000 | 160.50 | 163.25 | 160.25 | 161.25 | 00:00:00 | | 2007-02-07 | 12,494,300 | 162.50 | 162.75 | 160.25 | 161.00 | 00:00:00 | | 2007-02-08 | 6,369,000 | 162.00 | 162.00 | 159.50 | 160.75 | 00:00:00 | | 2007-02-09 | 3,969,600 | 160.25 | 162.00 | 160.25 | 161.50 | 00:00:00 | | 2007-02-12 | 7,066,500 | 160.00 | 161.75 | 160.00 | 161.00 | 00:00:00 | | 2007-02-13 | 7,610,100 | 162.00 | 163.25 | 161.00 | 162.25 | 00:00:00 | | 2007-02-14 | 4,430,900 | 161.50 | 163.00 | 161.50 | 163.00 | 00:00:00 | | 2007-02-15 | 7,427,400 | 163.75 | 163.75 | 162.00 | 163.25 | 00:00:00 | | 2007-02-16 | 7,347,300 | 163.00 | 163.25 | 161.75 | 163.25 | 00:00:00 | | 2007-02-19 | 3,572,000 | 163.00 | 163.50 | 162.75 | 163.50 | 00:00:00 | | 2007-02-20 | 11,570,900 | 164.00 | 165.50 | 161.75 | 162.75 | 00:00:00 | | 2007-02-21 | 12,033,000 | 164.25 | 164.25 | 161.50 | 162.75 | 00:00:00 | | 2007-02-22 | 85,637,700 | 153.00 | 154.50 | 148.50 | 151.00 | 00:00:00 | | 2007-02-23 | 21,017,100 | 153.50 | 156.00 | 152.25 | 156.00 | 00:00:00 | | 2007-02-26 | 12,925,800 | 155.50 | 156.75 | 154.75 | 155.75 | 00:00:00 | | 2007-02-27 | 31,977,600 | 154.25 | 154.50 | 147.00 | 151.75 | 00:00:00 | | 2007-02-28 | 20,337,100 | 148.00 | 150.50 | 143.50 | 148.25 | 00:00:00 | | 2007-03-01 | 12,647,600 | 149.25 | 150.50 | 144.75 | 146.75 | 00:00:00 | | 2007-03-02 | 25,234,600 | 149.00 | 149.00 | 143.75 | 146.75 | 00:00:00 | | 2007-03-05 | 15,813,600 | 143.00 | 147.25 | 143.00 | 146.50 | 00:00:00 | | 2007-03-06 | 11,504,600 | 148.50 | 151.00 | 146.50 | 148.25 | 00:00:00 | | 2007-03-07 | 8,513,800 | 150.00 | 151.50 | 148.50 | 150.00 | 00:00:00 | | 2007-03-08 | 4,956,700 | 152.50 | 152.75 | 150.00 | 152.75 | 00:00:00 | | 2007-03-09 | 10,471,000 | 153.00 | 154.50 | 150.75 | 152.00 | 00:00:00 | | 2007-03-12 | 4,988,800 | 154.00 | 154.00 | 151.00 | 151.25 | 00:00:00 | | 2007-03-13 | 12,678,700 | 152.50 | 153.75 | 149.00 | 151.50 | 00:00:00 | | 2007-03-14 | 9,127,500 | 148.00 | 149.50 | 147.00 | 147.75 | 00:00:00 | | 2007-03-15 | 14,250,800 | 151.50 | 151.50 | 149.50 | 150.50 | 00:00:00 | | 2007-03-16 | 14,145,000 | 151.50 | 152.00 | 149.50 | 151.50 | 00:00:00 | | 2007-03-19 | 12,928,600 | 153.00 | 155.00 | 152.00 | 153.50 | 00:00:00 | | 2007-03-20 | 42,598,400 | 153.75 | 157.25 | 153.25 | 157.25 | 00:00:00 | | 2007-03-21 | 24,444,400 | 158.50 | 161.25 | 156.00 | 160.00 | 00:00:00 | | 2007-03-22 | 17,576,800 | 163.00 | 163.25 | 159.00 | 160.25 | 00:00:00 | | 2007-03-23 | 13,666,300 | 161.00 | 161.00 | 158.25 | 158.50 | 00:00:00 | | 2007-03-26 | 12,811,800 | 158.50 | 158.50 | 155.50 | 156.50 | 00:00:00 | | 2007-03-27 | 11,690,300 | 158.50 | 158.50 | 156.00 | 156.00 | 00:00:00 | | 2007-03-28 | 17,667,500 | 155.00 | 156.75 | 154.75 | 156.25 | 00:00:00 | | 2007-03-29 | 24,100,000 | 157.00 | 159.25 | 156.75 | 158.75 | 00:00:00 | | 2007-03-30 | 18,370,500 | 160.75 | 164.00 | 160.75 | 163.00 | 00:00:00 | | 2007-04-02 | 28,517,500 | 163.25 | 168.75 | 162.00 | 167.75 | 00:00:00 | | 2007-04-03 | 29,089,600 | 167.50 | 177.25 | 167.50 | 173.00 | 00:00:00 | | 2007-04-04 | 11,189,300 | 173.00 | 173.00 | 169.75 | 171.25 | 00:00:00 | | 2007-04-05 | 9,156,100 | 171.50 | 172.50 | 170.00 | 171.00 | 00:00:00 | | 2007-04-06 | 0 | 171.00 | 171.00 | 171.00 | 171.00 | 00:00:00 | | 2007-04-09 | 0 | 171.00 | 171.00 | 171.00 | 171.00 | 00:00:00 | | 2007-04-10 | 11,853,300 | 172.50 | 174.00 | 170.50 | 173.50 | 00:00:00 | | 2007-04-11 | 11,774,600 | 170.00 | 171.75 | 167.75 | 168.00 | 00:00:00 | | 2007-04-12 | 9,109,400 | 167.75 | 169.25 | 166.50 | 168.75 | 00:00:00 | | 2007-04-13 | 6,441,800 | 168.25 | 169.00 | 167.00 | 168.00 | 00:00:00 | | 2007-04-16 | 17,727,100 | 169.75 | 171.50 | 167.75 | 170.75 | 00:00:00 | | 2007-04-17 | 16,066,100 | 169.50 | 174.75 | 169.50 | 173.50 | 00:00:00 | | 2007-04-18 | 15,630,500 | 173.50 | 173.50 | 170.75 | 172.00 | 00:00:00 | | 2007-04-19 | 10,159,900 | 169.75 | 171.50 | 169.50 | 171.50 | 00:00:00 | | 2007-04-20 | 9,376,100 | 171.25 | 173.25 | 170.75 | 171.75 | 00:00:00 | | 2007-04-23 | 14,080,500 | 172.75 | 173.50 | 171.50 | 173.00 | 00:00:00 | | 2007-04-24 | 24,422,500 | 173.00 | 173.75 | 172.25 | 173.00 | 00:00:00 | | 2007-04-25 | 12,212,100 | 172.50 | 174.00 | 172.50 | 173.50 | 00:00:00 | | 2007-04-26 | 8,953,800 | 175.00 | 175.00 | 172.75 | 173.75 | 00:00:00 | | 2007-04-27 | 28,772,000 | 174.75 | 174.75 | 173.00 | 173.50 | 00:00:00 | | 2007-04-30 | 10,328,100 | 173.50 | 174.50 | 171.75 | 173.75 | 00:00:00 | | 2007-05-01 | 4,631,500 | 173.00 | 173.00 | 169.75 | 173.00 | 00:00:00 | | 2007-05-02 | 17,749,900 | 171.00 | 175.50 | 168.50 | 175.00 | 00:00:00 | | 2007-05-03 | 43,625,200 | 175.00 | 178.75 | 174.50 | 177.50 | 00:00:00 | | 2007-05-04 | 14,889,000 | 176.50 | 185.75 | 176.50 | 180.50 | 00:00:00 | | 2007-05-07 | 0 | 180.50 | 180.50 | 180.50 | 180.50 | 00:00:00 | | 2007-05-08 | 10,422,000 | 181.75 | 183.25 | 178.00 | 180.25 | 00:00:00 | | 2007-05-09 | 11,507,600 | 179.25 | 180.50 | 176.50 | 178.25 | 00:00:00 | | 2007-05-10 | 10,437,100 | 177.25 | 178.25 | 175.00 | 175.00 | 00:00:00 | | 2007-05-11 | 12,418,300 | 172.75 | 177.00 | 172.75 | 175.50 | 00:00:00 | | 2007-05-14 | 7,757,700 | 175.25 | 177.00 | 173.00 | 174.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
