|
 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 2020-10-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-14 | 7,757,700 | 175.25 | 177.00 | 173.00 | 174.75 | 00:00:00 | | 2007-05-15 | 11,033,000 | 173.75 | 174.75 | 171.75 | 173.50 | 00:00:00 | | 2007-05-16 | 17,046,700 | 174.00 | 174.25 | 172.00 | 173.75 | 00:00:00 | | 2007-05-17 | 8,728,700 | 173.25 | 174.50 | 172.50 | 173.00 | 00:00:00 | | 2007-05-18 | 35,129,200 | 174.00 | 177.25 | 173.75 | 176.25 | 00:00:00 | | 2007-05-21 | 5,565,000 | 177.50 | 177.50 | 174.50 | 175.75 | 00:00:00 | | 2007-05-22 | 7,846,200 | 177.00 | 177.00 | 175.00 | 175.25 | 00:00:00 | | 2007-05-23 | 6,591,900 | 174.25 | 176.75 | 174.25 | 175.50 | 00:00:00 | | 2007-05-24 | 7,532,200 | 175.75 | 176.25 | 173.75 | 174.25 | 00:00:00 | | 2007-05-25 | 8,633,300 | 173.00 | 175.00 | 173.00 | 173.75 | 00:00:00 | | 2007-05-28 | 0 | 173.75 | 173.75 | 173.75 | 173.75 | 00:00:00 | | 2007-05-29 | 8,853,400 | 173.75 | 175.00 | 173.00 | 173.75 | 00:00:00 | | 2007-05-30 | 11,004,400 | 171.50 | 173.75 | 171.50 | 173.00 | 00:00:00 | | 2007-05-31 | 13,393,400 | 173.75 | 174.50 | 171.50 | 171.75 | 00:00:00 | | 2007-06-01 | 0 | 171.75 | 171.75 | 171.75 | 171.75 | 00:00:00 | | 2007-06-04 | 6,325,500 | 174.00 | 174.00 | 171.50 | 173.00 | 00:00:00 | | 2007-06-05 | 19,664,600 | 172.50 | 174.00 | 172.50 | 173.00 | 00:00:00 | | 2007-06-06 | 19,627,100 | 173.75 | 173.75 | 170.75 | 171.00 | 00:00:00 | | 2007-06-07 | 17,392,300 | 172.75 | 172.75 | 166.50 | 168.00 | 00:00:00 | | 2007-06-08 | 9,958,300 | 166.50 | 169.00 | 166.50 | 168.25 | 00:00:00 | | 2007-06-11 | 10,947,900 | 168.25 | 169.00 | 167.00 | 169.00 | 00:00:00 | | 2007-06-12 | 6,603,000 | 169.00 | 169.50 | 166.00 | 166.50 | 00:00:00 | | 2007-06-13 | 13,265,100 | 166.25 | 166.75 | 163.75 | 166.25 | 00:00:00 | | 2007-06-14 | 8,236,000 | 168.50 | 168.50 | 166.50 | 168.00 | 00:00:00 | | 2007-06-15 | 19,171,000 | 168.00 | 169.75 | 164.00 | 167.25 | 00:00:00 | | 2007-06-18 | 10,738,900 | 168.25 | 168.75 | 166.25 | 167.50 | 00:00:00 | | 2007-06-19 | 7,769,200 | 168.75 | 169.00 | 166.25 | 166.50 | 00:00:00 | | 2007-06-20 | 11,595,900 | 167.00 | 167.50 | 166.00 | 167.00 | 00:00:00 | | 2007-06-21 | 18,376,800 | 165.00 | 170.50 | 164.25 | 165.00 | 00:00:00 | | 2007-06-22 | 15,133,100 | 165.75 | 166.25 | 164.25 | 165.25 | 00:00:00 | | 2007-06-25 | 11,260,200 | 163.00 | 164.75 | 162.75 | 163.75 | 00:00:00 | | 2007-06-26 | 11,496,200 | 162.00 | 163.75 | 162.00 | 162.75 | 00:00:00 | | 2007-06-27 | 14,706,700 | 160.25 | 162.25 | 159.50 | 160.00 | 00:00:00 | | 2007-06-28 | 8,086,100 | 160.00 | 161.75 | 160.00 | 160.25 | 00:00:00 | | 2007-06-29 | 15,696,800 | 160.25 | 161.75 | 159.50 | 160.50 | 00:00:00 | | 2007-07-02 | 11,898,400 | 159.75 | 160.25 | 157.25 | 158.25 | 00:00:00 | | 2007-07-03 | 21,319,400 | 159.00 | 167.50 | 159.00 | 167.00 | 00:00:00 | | 2007-07-04 | 29,212,800 | 170.50 | 176.00 | 170.00 | 172.25 | 00:00:00 | | 2007-07-05 | 12,136,200 | 172.00 | 172.25 | 168.50 | 169.50 | 00:00:00 | | 2007-07-06 | 7,823,300 | 168.00 | 170.25 | 167.00 | 168.25 | 00:00:00 | | 2007-07-09 | 8,646,300 | 168.00 | 171.75 | 168.00 | 170.25 | 00:00:00 | | 2007-07-10 | 12,058,800 | 171.50 | 171.50 | 167.25 | 167.25 | 00:00:00 | | 2007-07-11 | 10,323,900 | 165.00 | 167.00 | 164.25 | 166.25 | 00:00:00 | | 2007-07-12 | 10,942,400 | 167.75 | 170.25 | 166.50 | 169.25 | 00:00:00 | | 2007-07-13 | 13,073,500 | 171.00 | 172.50 | 169.50 | 171.50 | 00:00:00 | | 2007-07-16 | 11,002,900 | 172.50 | 172.50 | 169.25 | 169.50 | 00:00:00 | | 2007-07-17 | 6,485,800 | 170.25 | 170.25 | 166.00 | 167.50 | 00:00:00 | | 2007-07-18 | 5,542,300 | 166.00 | 167.25 | 165.00 | 165.25 | 00:00:00 | | 2007-07-19 | 5,687,000 | 166.00 | 168.00 | 165.75 | 167.50 | 00:00:00 | | 2007-07-20 | 5,925,300 | 168.25 | 168.75 | 165.25 | 165.75 | 00:00:00 | | 2007-07-23 | 5,266,800 | 164.75 | 166.25 | 163.50 | 164.75 | 00:00:00 | | 2007-07-24 | 12,483,800 | 163.25 | 165.00 | 160.50 | 161.25 | 00:00:00 | | 2007-07-25 | 6,235,100 | 159.75 | 161.50 | 158.75 | 160.00 | 00:00:00 | | 2007-07-26 | 17,668,600 | 161.25 | 161.50 | 157.00 | 158.25 | 00:00:00 | | 2007-07-27 | 13,009,800 | 155.75 | 156.75 | 153.00 | 155.25 | 00:00:00 | | 2007-07-30 | 16,457,100 | 154.50 | 158.00 | 153.25 | 156.00 | 00:00:00 | | 2007-07-31 | 12,376,300 | 158.00 | 159.00 | 154.50 | 156.75 | 00:00:00 | | 2007-08-01 | 7,068,000 | 153.50 | 158.25 | 152.25 | 155.25 | 00:00:00 | | 2007-08-02 | 16,324,700 | 157.25 | 157.25 | 152.25 | 154.50 | 00:00:00 | | 2007-08-03 | 20,207,700 | 155.00 | 156.50 | 152.50 | 153.50 | 00:00:00 | | 2007-08-06 | 21,222,000 | 151.50 | 153.00 | 149.75 | 152.00 | 00:00:00 | | 2007-08-07 | 17,108,800 | 154.50 | 157.50 | 153.00 | 157.25 | 00:00:00 | | 2007-08-08 | 25,579,100 | 160.00 | 169.00 | 159.75 | 167.00 | 00:00:00 | | 2007-08-09 | 27,735,200 | 164.50 | 175.00 | 164.50 | 170.75 | 00:00:00 | | 2007-08-10 | 33,762,800 | 168.75 | 177.75 | 156.25 | 165.00 | 00:00:00 | | 2007-08-13 | 14,343,000 | 165.25 | 168.00 | 160.00 | 166.50 | 00:00:00 | | 2007-08-14 | 7,263,800 | 167.00 | 167.75 | 163.25 | 164.25 | 00:00:00 | | 2007-08-15 | 10,486,500 | 159.75 | 163.50 | 158.50 | 161.00 | 00:00:00 | | 2007-08-16 | 12,943,400 | 156.00 | 161.50 | 154.50 | 157.75 | 00:00:00 | | 2007-08-17 | 16,091,600 | 157.25 | 165.00 | 154.75 | 161.75 | 00:00:00 | | 2007-08-20 | 9,781,900 | 161.00 | 165.25 | 159.50 | 162.50 | 00:00:00 | | 2007-08-21 | 11,499,900 | 162.75 | 165.25 | 161.50 | 163.75 | 00:00:00 | | 2007-08-22 | 51,296,500 | 164.25 | 173.00 | 163.25 | 173.00 | 00:00:00 | | 2007-08-23 | 58,089,300 | 173.00 | 176.00 | 168.70 | 171.30 | 00:00:00 | | 2007-08-24 | 17,325,000 | 168.80 | 170.00 | 167.10 | 167.80 | 00:00:00 | | 2007-08-27 | 0 | 167.80 | 167.80 | 167.80 | 167.80 | 00:00:00 | | 2007-08-28 | 13,926,400 | 167.60 | 169.60 | 164.50 | 165.20 | 00:00:00 | | 2007-08-29 | 12,532,700 | 163.60 | 169.30 | 163.60 | 167.60 | 00:00:00 | | 2007-08-30 | 14,567,600 | 169.70 | 173.60 | 166.40 | 170.00 | 00:00:00 | | 2007-08-31 | 12,973,800 | 172.10 | 174.50 | 166.70 | 173.20 | 00:00:00 | | 2007-09-03 | 8,761,800 | 173.20 | 173.20 | 168.40 | 169.60 | 00:00:00 | | 2007-09-04 | 20,019,200 | 170.00 | 174.10 | 167.40 | 173.20 | 00:00:00 | | 2007-09-05 | 15,821,000 | 171.80 | 174.20 | 170.30 | 170.80 | 00:00:00 | | 2007-09-06 | 17,110,800 | 173.00 | 173.90 | 168.70 | 173.10 | 00:00:00 | | 2007-09-07 | 23,893,200 | 173.80 | 176.00 | 168.50 | 170.30 | 00:00:00 | | 2007-09-10 | 19,564,800 | 171.80 | 175.00 | 169.00 | 171.80 | 00:00:00 | | 2007-09-11 | 12,477,000 | 173.90 | 173.90 | 170.30 | 170.90 | 00:00:00 | | 2007-09-12 | 8,486,200 | 169.20 | 170.50 | 167.40 | 168.10 | 00:00:00 | | 2007-09-13 | 10,269,700 | 167.50 | 171.80 | 167.20 | 171.00 | 00:00:00 | | 2007-09-14 | 12,239,600 | 169.70 | 170.80 | 165.60 | 168.50 | 00:00:00 | | 2007-09-17 | 9,609,200 | 167.10 | 167.80 | 165.10 | 166.10 | 00:00:00 | | 2007-09-18 | 15,085,300 | 164.80 | 168.60 | 164.80 | 168.60 | 00:00:00 | | 2007-09-19 | 16,102,900 | 171.40 | 174.20 | 170.30 | 171.50 | 00:00:00 | | 2007-09-20 | 10,543,300 | 171.00 | 172.30 | 169.30 | 170.60 | 00:00:00 | | 2007-09-21 | 17,041,800 | 169.00 | 171.90 | 169.00 | 169.90 | 00:00:00 | | 2007-09-24 | 14,170,000 | 168.00 | 171.10 | 167.00 | 167.60 | 00:00:00 | | 2007-09-25 | 19,377,300 | 167.70 | 169.40 | 163.10 | 163.70 | 00:00:00 | | 2007-09-26 | 12,517,500 | 165.00 | 167.00 | 164.00 | 166.00 | 00:00:00 | | 2007-09-27 | 9,041,700 | 166.30 | 167.50 | 165.30 | 165.70 | 00:00:00 | | 2007-09-28 | 15,421,600 | 165.10 | 167.00 | 165.10 | 166.90 | 00:00:00 | | 2007-10-01 | 12,735,600 | 165.00 | 170.10 | 163.70 | 169.40 | 00:00:00 | | 2007-10-02 | 12,646,200 | 170.00 | 171.70 | 167.00 | 168.90 | 00:00:00 | | 2007-10-03 | 6,569,900 | 169.50 | 172.00 | 168.00 | 170.50 | 00:00:00 | | 2007-10-04 | 11,698,000 | 169.40 | 172.20 | 169.40 | 170.50 | 00:00:00 | | 2007-10-05 | 14,684,900 | 170.40 | 171.00 | 168.30 | 169.50 | 00:00:00 | | 2007-10-08 | 9,912,000 | 170.00 | 170.80 | 167.60 | 169.20 | 00:00:00 | | 2007-10-09 | 14,303,200 | 170.00 | 171.20 | 168.20 | 169.50 | 00:00:00 | | 2007-10-10 | 14,529,100 | 169.90 | 171.60 | 168.50 | 171.00 | 00:00:00 | | 2007-10-11 | 9,975,400 | 171.90 | 171.90 | 168.00 | 168.70 | 00:00:00 | | 2007-10-12 | 12,365,200 | 166.70 | 168.70 | 166.60 | 167.70 | 00:00:00 | | 2007-10-15 | 7,056,100 | 166.50 | 169.80 | 166.40 | 167.00 | 00:00:00 | | 2007-10-16 | 36,097,500 | 167.00 | 169.20 | 164.70 | 164.90 | 00:00:00 | | 2007-10-17 | 14,098,300 | 164.00 | 167.90 | 162.50 | 167.10 | 00:00:00 | | 2007-10-18 | 7,360,700 | 167.60 | 169.20 | 165.30 | 167.50 | 00:00:00 | | 2007-10-19 | 7,411,100 | 168.00 | 169.30 | 165.80 | 166.50 | 00:00:00 | | 2007-10-22 | 7,435,800 | 162.50 | 167.10 | 162.50 | 166.70 | 00:00:00 | | 2007-10-23 | 5,756,200 | 168.70 | 168.90 | 165.30 | 166.00 | 00:00:00 | | 2007-10-24 | 6,013,100 | 165.40 | 168.70 | 165.40 | 167.30 | 00:00:00 | | 2007-10-25 | 9,152,800 | 169.60 | 170.10 | 167.50 | 168.90 | 00:00:00 | | 2007-10-26 | 9,569,100 | 168.50 | 169.00 | 167.10 | 168.70 | 00:00:00 | | 2007-10-29 | 10,659,000 | 170.50 | 172.90 | 169.10 | 170.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
