|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-29 | 10,659,000 | 170.50 | 172.90 | 169.10 | 170.30 | 00:00:00 | | 2007-10-30 | 8,695,700 | 170.20 | 171.30 | 168.70 | 170.50 | 00:00:00 | | 2007-10-31 | 9,359,600 | 170.80 | 172.40 | 168.90 | 172.00 | 00:00:00 | | 2007-11-01 | 5,783,900 | 172.90 | 173.50 | 169.00 | 170.20 | 00:00:00 | | 2007-11-02 | 5,928,900 | 168.00 | 170.40 | 168.00 | 169.80 | 00:00:00 | | 2007-11-05 | 6,387,200 | 169.50 | 170.00 | 168.40 | 169.30 | 00:00:00 | | 2007-11-06 | 6,090,600 | 170.00 | 170.60 | 168.90 | 169.90 | 00:00:00 | | 2007-11-07 | 10,817,100 | 169.90 | 171.30 | 168.10 | 169.00 | 00:00:00 | | 2007-11-08 | 21,269,300 | 168.90 | 168.90 | 162.00 | 165.60 | 00:00:00 | | 2007-11-09 | 19,885,500 | 165.30 | 165.30 | 157.10 | 158.50 | 00:00:00 | | 2007-11-12 | 6,832,000 | 156.10 | 160.30 | 156.00 | 157.90 | 00:00:00 | | 2007-11-13 | 8,157,600 | 157.10 | 160.50 | 157.00 | 159.80 | 00:00:00 | | 2007-11-14 | 8,689,200 | 160.50 | 160.50 | 157.10 | 159.50 | 00:00:00 | | 2007-11-15 | 9,213,000 | 158.30 | 159.20 | 154.70 | 155.90 | 00:00:00 | | 2007-11-16 | 13,241,700 | 155.80 | 155.80 | 150.10 | 150.20 | 00:00:00 | | 2007-11-19 | 13,924,700 | 150.50 | 150.50 | 142.10 | 142.10 | 00:00:00 | | 2007-11-20 | 15,704,800 | 143.20 | 146.70 | 140.50 | 146.00 | 00:00:00 | | 2007-11-21 | 8,780,200 | 144.90 | 144.90 | 141.70 | 143.30 | 00:00:00 | | 2007-11-22 | 6,217,100 | 143.90 | 146.60 | 143.40 | 146.50 | 00:00:00 | | 2007-11-23 | 5,909,900 | 146.20 | 148.10 | 145.70 | 146.90 | 00:00:00 | | 2007-11-26 | 10,999,600 | 148.90 | 151.60 | 147.40 | 149.40 | 00:00:00 | | 2007-11-27 | 11,307,200 | 147.90 | 151.20 | 147.70 | 148.80 | 00:00:00 | | 2007-11-28 | 9,223,900 | 149.00 | 152.40 | 148.70 | 152.00 | 00:00:00 | | 2007-11-29 | 9,239,500 | 152.30 | 154.20 | 149.10 | 151.30 | 00:00:00 | | 2007-11-30 | 12,223,500 | 150.90 | 151.70 | 149.10 | 150.80 | 00:00:00 | | 2007-12-03 | 5,358,500 | 150.00 | 150.80 | 148.00 | 148.50 | 00:00:00 | | 2007-12-04 | 8,315,800 | 149.20 | 149.20 | 145.50 | 146.30 | 00:00:00 | | 2007-12-05 | 6,796,000 | 146.60 | 148.80 | 145.70 | 148.40 | 00:00:00 | | 2007-12-06 | 9,503,700 | 148.30 | 149.20 | 145.70 | 147.20 | 00:00:00 | | 2007-12-07 | 5,470,100 | 147.30 | 150.80 | 147.30 | 149.10 | 00:00:00 | | 2007-12-10 | 9,215,500 | 148.00 | 150.40 | 146.80 | 148.40 | 00:00:00 | | 2007-12-11 | 9,292,200 | 148.60 | 148.60 | 146.50 | 147.30 | 00:00:00 | | 2007-12-12 | 9,277,100 | 146.00 | 148.30 | 145.10 | 146.70 | 00:00:00 | | 2007-12-13 | 56,167,900 | 135.00 | 138.00 | 111.40 | 114.30 | 00:00:00 | | 2007-12-14 | 24,624,000 | 113.70 | 120.10 | 113.70 | 118.20 | 00:00:00 | | 2007-12-17 | 17,930,500 | 117.10 | 117.60 | 114.20 | 114.50 | 00:00:00 | | 2007-12-18 | 20,065,800 | 113.30 | 115.40 | 111.00 | 114.30 | 00:00:00 | | 2007-12-19 | 16,452,300 | 114.50 | 118.20 | 114.30 | 117.50 | 00:00:00 | | 2007-12-20 | 18,442,600 | 118.10 | 119.20 | 116.70 | 117.20 | 00:00:00 | | 2007-12-21 | 14,788,300 | 117.10 | 118.80 | 116.70 | 118.30 | 00:00:00 | | 2007-12-24 | 1,083,100 | 119.70 | 119.70 | 117.10 | 119.40 | 00:00:00 | | 2007-12-25 | 0 | 119.40 | 119.40 | 119.40 | 119.40 | 00:00:00 | | 2007-12-26 | 0 | 119.40 | 119.40 | 119.40 | 119.40 | 00:00:00 | | 2007-12-27 | 7,036,700 | 118.80 | 120.80 | 117.10 | 120.20 | 00:00:00 | | 2007-12-28 | 7,200,000 | 119.60 | 121.00 | 119.20 | 120.10 | 00:00:00 | | 2007-12-31 | 1,438,900 | 120.00 | 121.10 | 119.30 | 120.90 | 00:00:00 | | 2008-01-01 | 0 | 120.90 | 120.90 | 120.90 | 120.90 | 00:00:00 | | 2008-01-02 | 7,446,000 | 121.00 | 121.90 | 119.50 | 119.90 | 00:00:00 | | 2008-01-03 | 12,676,600 | 119.60 | 121.30 | 117.00 | 118.90 | 00:00:00 | | 2008-01-04 | 12,327,100 | 119.40 | 121.20 | 116.90 | 117.00 | 00:00:00 | | 2008-01-07 | 17,512,500 | 116.20 | 117.00 | 111.90 | 112.90 | 00:00:00 | | 2008-01-08 | 12,698,900 | 113.90 | 115.50 | 113.60 | 114.60 | 00:00:00 | | 2008-01-09 | 15,810,800 | 114.20 | 114.20 | 107.40 | 107.90 | 00:00:00 | | 2008-01-10 | 27,454,100 | 108.30 | 109.50 | 103.70 | 106.00 | 00:00:00 | | 2008-01-11 | 16,815,100 | 105.90 | 108.40 | 104.20 | 106.80 | 00:00:00 | | 2008-01-14 | 12,473,000 | 106.10 | 110.80 | 106.10 | 109.20 | 00:00:00 | | 2008-01-15 | 12,591,400 | 108.40 | 109.80 | 104.90 | 105.70 | 00:00:00 | | 2008-01-16 | 15,748,300 | 105.20 | 105.90 | 103.10 | 103.90 | 00:00:00 | | 2008-01-17 | 16,940,600 | 105.90 | 109.00 | 103.80 | 106.60 | 00:00:00 | | 2008-01-18 | 20,173,200 | 107.10 | 113.50 | 105.60 | 108.40 | 00:00:00 | | 2008-01-21 | 13,063,100 | 107.60 | 109.70 | 104.60 | 104.80 | 00:00:00 | | 2008-01-22 | 19,363,200 | 103.00 | 109.50 | 102.30 | 107.40 | 00:00:00 | | 2008-01-23 | 20,384,800 | 108.50 | 110.00 | 103.00 | 104.00 | 00:00:00 | | 2008-01-24 | 13,997,100 | 107.80 | 110.50 | 106.50 | 109.60 | 00:00:00 | | 2008-01-25 | 13,467,900 | 112.00 | 112.00 | 107.60 | 108.10 | 00:00:00 | | 2008-01-28 | 7,896,100 | 106.80 | 108.10 | 106.20 | 107.10 | 00:00:00 | | 2008-01-29 | 10,022,100 | 107.50 | 109.60 | 107.50 | 109.30 | 00:00:00 | | 2008-01-30 | 9,711,600 | 109.10 | 109.20 | 106.90 | 107.20 | 00:00:00 | | 2008-01-31 | 9,200,100 | 106.70 | 109.30 | 104.80 | 108.30 | 00:00:00 | | 2008-02-01 | 10,860,600 | 109.30 | 111.80 | 108.50 | 111.70 | 00:00:00 | | 2008-02-04 | 6,042,900 | 112.10 | 112.10 | 109.90 | 111.10 | 00:00:00 | | 2008-02-05 | 11,284,200 | 110.30 | 111.50 | 106.20 | 106.80 | 00:00:00 | | 2008-02-06 | 8,748,500 | 105.20 | 109.20 | 105.20 | 108.30 | 00:00:00 | | 2008-02-07 | 7,451,000 | 108.30 | 108.30 | 105.00 | 106.50 | 00:00:00 | | 2008-02-08 | 10,115,900 | 107.30 | 108.70 | 106.10 | 106.80 | 00:00:00 | | 2008-02-11 | 9,004,800 | 106.10 | 107.90 | 104.50 | 105.40 | 00:00:00 | | 2008-02-12 | 9,665,100 | 105.80 | 110.00 | 105.20 | 109.90 | 00:00:00 | | 2008-02-13 | 8,997,800 | 109.40 | 110.60 | 107.70 | 110.20 | 00:00:00 | | 2008-02-14 | 8,209,000 | 110.70 | 113.80 | 109.80 | 110.90 | 00:00:00 | | 2008-02-15 | 9,444,400 | 111.20 | 111.80 | 106.70 | 107.80 | 00:00:00 | | 2008-02-18 | 6,022,400 | 107.90 | 110.20 | 107.50 | 109.70 | 00:00:00 | | 2008-02-19 | 7,621,900 | 109.20 | 110.90 | 107.50 | 109.50 | 00:00:00 | | 2008-02-20 | 8,290,400 | 108.70 | 108.70 | 106.30 | 107.80 | 00:00:00 | | 2008-02-21 | 12,571,800 | 108.30 | 109.90 | 107.00 | 108.00 | 00:00:00 | | 2008-02-22 | 10,464,800 | 107.10 | 109.30 | 105.40 | 106.00 | 00:00:00 | | 2008-02-25 | 11,488,100 | 107.00 | 109.70 | 106.20 | 108.70 | 00:00:00 | | 2008-02-26 | 13,137,700 | 109.60 | 110.60 | 105.20 | 107.30 | 00:00:00 | | 2008-02-27 | 15,046,600 | 108.30 | 108.30 | 104.60 | 105.00 | 00:00:00 | | 2008-02-28 | 60,965,400 | 82.00 | 88.40 | 75.10 | 80.50 | 00:00:00 | | 2008-02-29 | 35,108,900 | 80.60 | 84.20 | 80.30 | 83.40 | 00:00:00 | | 2008-03-03 | 22,082,400 | 81.80 | 83.30 | 80.10 | 82.60 | 00:00:00 | | 2008-03-04 | 20,244,900 | 82.70 | 83.90 | 81.40 | 83.40 | 00:00:00 | | 2008-03-05 | 12,341,700 | 84.20 | 85.50 | 83.40 | 85.00 | 00:00:00 | | 2008-03-06 | 14,941,800 | 85.50 | 85.80 | 83.00 | 83.50 | 00:00:00 | | 2008-03-07 | 17,991,600 | 82.90 | 84.20 | 82.50 | 82.90 | 00:00:00 | | 2008-03-10 | 11,628,800 | 82.90 | 83.40 | 80.60 | 81.10 | 00:00:00 | | 2008-03-11 | 26,495,500 | 81.60 | 81.80 | 79.20 | 79.50 | 00:00:00 | | 2008-03-12 | 50,600,500 | 80.00 | 80.20 | 77.20 | 77.60 | 00:00:00 | | 2008-03-13 | 15,555,700 | 76.40 | 77.70 | 75.90 | 77.00 | 00:00:00 | | 2008-03-14 | 14,184,800 | 76.80 | 78.00 | 76.20 | 77.00 | 00:00:00 | | 2008-03-17 | 18,642,000 | 75.00 | 76.00 | 72.00 | 72.00 | 00:00:00 | | 2008-03-18 | 18,923,700 | 72.50 | 73.20 | 71.40 | 72.70 | 00:00:00 | | 2008-03-19 | 15,229,700 | 73.20 | 73.60 | 71.80 | 72.80 | 00:00:00 | | 2008-03-20 | 61,938,600 | 81.10 | 92.10 | 81.10 | 85.50 | 00:00:00 | | 2008-03-21 | 0 | 85.50 | 85.50 | 85.50 | 85.50 | 00:00:00 | | 2008-03-24 | 0 | 85.50 | 85.50 | 85.50 | 85.50 | 00:00:00 | | 2008-03-25 | 89,501,400 | 87.70 | 91.30 | 87.70 | 91.00 | 00:00:00 | | 2008-03-26 | 11,601,700 | 90.00 | 91.00 | 87.00 | 87.50 | 00:00:00 | | 2008-03-27 | 28,523,700 | 90.00 | 98.00 | 89.50 | 96.00 | 00:00:00 | | 2008-03-28 | 24,792,300 | 95.25 | 98.00 | 95.25 | 97.50 | 00:00:00 | | 2008-03-31 | 21,770,600 | 96.00 | 98.50 | 96.00 | 97.25 | 00:00:00 | | 2008-04-01 | 17,117,300 | 96.50 | 99.75 | 96.50 | 99.00 | 00:00:00 | | 2008-04-02 | 19,766,000 | 99.75 | 101.00 | 97.25 | 99.25 | 00:00:00 | | 2008-04-03 | 18,652,600 | 98.75 | 99.25 | 95.00 | 96.25 | 00:00:00 | | 2008-04-04 | 14,890,700 | 95.75 | 97.00 | 95.25 | 96.25 | 00:00:00 | | 2008-04-07 | 24,940,900 | 97.50 | 97.50 | 94.25 | 94.50 | 00:00:00 | | 2008-04-08 | 12,782,100 | 93.75 | 94.75 | 91.25 | 94.00 | 00:00:00 | | 2008-04-09 | 5,529,400 | 93.00 | 94.50 | 92.25 | 92.25 | 00:00:00 | | 2008-04-10 | 8,643,200 | 92.00 | 93.75 | 91.75 | 93.00 | 00:00:00 | | 2008-04-11 | 9,703,700 | 94.00 | 94.50 | 90.25 | 90.75 | 00:00:00 | | 2008-04-14 | 6,440,200 | 89.50 | 91.25 | 88.00 | 89.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
