|
 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 | | 2008-04-14 | 6,440,200 | 89.50 | 91.25 | 88.00 | 89.75 | 00:00:00 | | 2008-04-15 | 13,928,800 | 90.75 | 93.50 | 89.75 | 92.25 | 00:00:00 | | 2008-04-16 | 17,791,700 | 89.00 | 92.50 | 86.75 | 92.50 | 00:00:00 | | 2008-04-17 | 26,311,300 | 93.25 | 96.75 | 93.00 | 95.25 | 00:00:00 | | 2008-04-18 | 20,156,700 | 95.75 | 98.00 | 93.00 | 95.00 | 00:00:00 | | 2008-04-21 | 26,594,100 | 90.50 | 99.50 | 90.50 | 97.50 | 00:00:00 | | 2008-04-22 | 19,543,400 | 96.25 | 97.50 | 94.75 | 95.00 | 00:00:00 | | 2008-04-23 | 13,078,000 | 96.00 | 96.00 | 92.75 | 95.25 | 00:00:00 | | 2008-04-24 | 12,383,500 | 95.75 | 96.75 | 94.75 | 95.25 | 00:00:00 | | 2008-04-25 | 18,611,100 | 96.50 | 97.00 | 95.25 | 96.00 | 00:00:00 | | 2008-04-28 | 9,435,300 | 95.75 | 97.00 | 95.50 | 96.75 | 00:00:00 | | 2008-04-29 | 16,555,300 | 96.50 | 96.75 | 94.50 | 95.50 | 00:00:00 | | 2008-04-30 | 12,975,600 | 95.50 | 97.00 | 93.00 | 96.00 | 00:00:00 | | 2008-05-01 | 7,860,700 | 95.00 | 95.00 | 92.50 | 94.50 | 00:00:00 | | 2008-05-02 | 35,004,100 | 94.75 | 99.25 | 92.00 | 96.50 | 00:00:00 | | 2008-05-06 | 11,622,900 | 95.25 | 98.00 | 94.00 | 94.25 | 00:00:00 | | 2008-05-07 | 19,442,200 | 93.75 | 98.25 | 93.75 | 96.00 | 00:00:00 | | 2008-05-08 | 10,478,100 | 95.75 | 95.75 | 93.00 | 94.00 | 00:00:00 | | 2008-05-09 | 5,531,600 | 93.00 | 95.25 | 93.00 | 94.50 | 00:00:00 | | 2008-05-12 | 5,492,400 | 94.00 | 95.50 | 93.75 | 94.50 | 00:00:00 | | 2008-05-13 | 7,570,900 | 94.50 | 96.50 | 93.50 | 95.00 | 00:00:00 | | 2008-05-14 | 11,174,800 | 94.75 | 95.00 | 93.00 | 94.00 | 00:00:00 | | 2008-05-15 | 9,409,500 | 94.50 | 94.50 | 92.50 | 93.75 | 00:00:00 | | 2008-05-16 | 6,486,400 | 93.75 | 94.75 | 93.50 | 94.50 | 00:00:00 | | 2008-05-19 | 7,575,700 | 95.50 | 95.50 | 94.00 | 95.00 | 00:00:00 | | 2008-05-20 | 16,891,800 | 94.25 | 95.75 | 93.50 | 94.00 | 00:00:00 | | 2008-05-21 | 9,479,900 | 94.00 | 95.25 | 94.00 | 94.00 | 00:00:00 | | 2008-05-22 | 14,428,900 | 92.75 | 96.50 | 92.75 | 94.75 | 00:00:00 | | 2008-05-23 | 7,847,300 | 94.25 | 95.50 | 93.50 | 94.50 | 00:00:00 | | 2008-05-27 | 15,366,600 | 95.50 | 97.00 | 93.75 | 94.75 | 00:00:00 | | 2008-05-28 | 10,354,800 | 95.50 | 98.00 | 95.25 | 96.50 | 00:00:00 | | 2008-05-29 | 11,458,400 | 97.25 | 100.25 | 96.25 | 97.25 | 00:00:00 | | 2008-05-30 | 15,233,800 | 97.25 | 100.75 | 96.00 | 99.75 | 00:00:00 | | 2008-06-02 | 9,572,600 | 99.00 | 99.50 | 95.25 | 97.50 | 00:00:00 | | 2008-06-03 | 5,097,900 | 97.50 | 98.00 | 96.50 | 97.50 | 00:00:00 | | 2008-06-04 | 19,719,400 | 98.00 | 103.75 | 98.00 | 100.00 | 00:00:00 | | 2008-06-05 | 17,040,000 | 100.50 | 103.50 | 100.25 | 102.50 | 00:00:00 | | 2008-06-06 | 20,519,000 | 103.50 | 105.00 | 101.75 | 102.25 | 00:00:00 | | 2008-06-09 | 18,047,672 | 102.25 | 102.25 | 98.50 | 99.50 | 00:00:00 | | 2008-06-10 | 13,748,700 | 99.50 | 100.50 | 99.00 | 99.25 | 00:00:00 | | 2008-06-11 | 11,947,300 | 99.00 | 100.75 | 97.50 | 97.75 | 00:00:00 | | 2008-06-12 | 10,212,500 | 97.00 | 100.00 | 96.50 | 99.25 | 00:00:00 | | 2008-06-13 | 6,668,000 | 100.00 | 101.75 | 99.75 | 100.00 | 00:00:00 | | 2008-06-16 | 7,283,300 | 100.50 | 102.50 | 100.50 | 102.00 | 00:00:00 | | 2008-06-17 | 9,932,500 | 102.00 | 104.25 | 102.00 | 103.50 | 00:00:00 | | 2008-06-18 | 16,819,500 | 103.50 | 105.25 | 102.00 | 104.50 | 00:00:00 | | 2008-06-19 | 12,761,400 | 104.00 | 105.50 | 103.00 | 104.75 | 00:00:00 | | 2008-06-20 | 23,383,700 | 104.50 | 106.00 | 103.50 | 104.50 | 00:00:00 | | 2008-06-23 | 16,159,200 | 105.00 | 109.00 | 103.25 | 108.50 | 00:00:00 | | 2008-06-24 | 16,088,700 | 108.00 | 108.75 | 104.25 | 105.25 | 00:00:00 | | 2008-06-25 | 19,125,300 | 104.00 | 104.00 | 100.75 | 102.00 | 00:00:00 | | 2008-06-26 | 8,006,900 | 100.75 | 102.25 | 100.25 | 100.50 | 00:00:00 | | 2008-06-27 | 10,366,200 | 100.50 | 100.50 | 98.50 | 99.25 | 00:00:00 | | 2008-06-30 | 13,825,000 | 98.50 | 100.50 | 98.50 | 99.25 | 00:00:00 | | 2008-07-01 | 20,075,000 | 98.00 | 99.00 | 97.25 | 97.50 | 00:00:00 | | 2008-07-02 | 17,191,400 | 97.50 | 98.25 | 93.50 | 93.50 | 00:00:00 | | 2008-07-03 | 13,383,500 | 93.00 | 96.00 | 91.25 | 94.00 | 00:00:00 | | 2008-07-04 | 8,089,000 | 94.75 | 96.75 | 93.75 | 96.00 | 00:00:00 | | 2008-07-07 | 9,043,400 | 97.50 | 99.50 | 97.25 | 99.25 | 00:00:00 | | 2008-07-08 | 12,751,900 | 97.00 | 98.00 | 95.25 | 96.75 | 00:00:00 | | 2008-07-09 | 9,820,500 | 97.25 | 100.25 | 96.00 | 99.75 | 00:00:00 | | 2008-07-10 | 13,598,700 | 99.00 | 101.00 | 97.75 | 100.75 | 00:00:00 | | 2008-07-11 | 14,461,800 | 100.75 | 101.75 | 97.00 | 97.00 | 00:00:00 | | 2008-07-14 | 5,591,700 | 97.75 | 99.50 | 97.50 | 98.00 | 00:00:00 | | 2008-07-15 | 22,685,300 | 95.50 | 96.50 | 90.25 | 92.00 | 00:00:00 | | 2008-07-16 | 23,301,900 | 92.50 | 94.00 | 91.25 | 93.00 | 00:00:00 | | 2008-07-17 | 13,322,100 | 95.25 | 97.25 | 94.25 | 96.00 | 00:00:00 | | 2008-07-18 | 11,568,600 | 95.00 | 100.25 | 94.00 | 99.25 | 00:00:00 | | 2008-07-21 | 15,576,900 | 99.25 | 106.25 | 99.25 | 104.75 | 00:00:00 | | 2008-07-22 | 12,427,800 | 103.00 | 104.25 | 99.75 | 101.75 | 00:00:00 | | 2008-07-23 | 15,531,600 | 104.00 | 104.00 | 100.50 | 101.00 | 00:00:00 | | 2008-07-24 | 9,760,900 | 102.25 | 103.75 | 100.25 | 101.50 | 00:00:00 | | 2008-07-25 | 84,062,700 | 74.50 | 75.00 | 66.50 | 70.75 | 00:00:00 | | 2008-07-28 | 30,985,500 | 69.75 | 70.00 | 64.50 | 67.75 | 00:00:00 | | 2008-07-29 | 10,867,900 | 67.00 | 67.00 | 64.00 | 65.75 | 00:00:00 | | 2008-07-30 | 20,975,000 | 66.50 | 67.50 | 66.25 | 67.00 | 00:00:00 | | 2008-07-31 | 14,043,200 | 67.00 | 67.25 | 66.25 | 67.00 | 00:00:00 | | 2008-08-01 | 18,350,700 | 67.00 | 71.25 | 67.00 | 69.50 | 00:00:00 | | 2008-08-04 | 6,757,900 | 70.00 | 70.75 | 67.75 | 70.50 | 00:00:00 | | 2008-08-05 | 11,548,500 | 70.50 | 73.00 | 68.50 | 72.25 | 00:00:00 | | 2008-08-06 | 12,553,700 | 73.00 | 75.50 | 71.25 | 75.50 | 00:00:00 | | 2008-08-07 | 7,722,900 | 75.75 | 78.25 | 73.75 | 76.50 | 00:00:00 | | 2008-08-08 | 10,964,300 | 76.00 | 79.25 | 74.75 | 78.50 | 00:00:00 | | 2008-08-11 | 19,480,600 | 79.25 | 86.75 | 78.50 | 84.25 | 00:00:00 | | 2008-08-12 | 18,900,200 | 84.75 | 87.50 | 83.50 | 85.00 | 00:00:00 | | 2008-08-13 | 11,703,500 | 84.00 | 85.50 | 82.50 | 83.75 | 00:00:00 | | 2008-08-14 | 18,286,600 | 83.75 | 83.75 | 76.25 | 78.75 | 00:00:00 | | 2008-08-15 | 8,541,900 | 78.75 | 79.75 | 77.25 | 77.75 | 00:00:00 | | 2008-08-18 | 10,812,700 | 77.00 | 79.00 | 76.75 | 77.75 | 00:00:00 | | 2008-08-19 | 12,987,900 | 77.75 | 77.75 | 74.75 | 75.00 | 00:00:00 | | 2008-08-20 | 5,078,400 | 75.50 | 77.00 | 74.75 | 75.75 | 00:00:00 | | 2008-08-21 | 15,647,400 | 75.50 | 75.75 | 72.75 | 73.75 | 00:00:00 | | 2008-08-22 | 27,947,400 | 70.25 | 70.75 | 64.50 | 69.25 | 00:00:00 | | 2008-08-26 | 11,173,500 | 68.00 | 73.50 | 67.50 | 71.00 | 00:00:00 | | 2008-08-27 | 7,114,100 | 70.50 | 72.50 | 70.25 | 71.75 | 00:00:00 | | 2008-08-28 | 8,755,300 | 72.25 | 73.75 | 70.50 | 72.75 | 00:00:00 | | 2008-08-29 | 11,079,200 | 72.50 | 73.75 | 71.00 | 72.75 | 00:00:00 | | 2008-09-01 | 6,799,000 | 72.25 | 74.50 | 71.75 | 73.75 | 00:00:00 | | 2008-09-02 | 8,851,900 | 74.25 | 76.50 | 73.75 | 75.50 | 00:00:00 | | 2008-09-03 | 12,409,000 | 74.50 | 78.00 | 74.50 | 75.50 | 00:00:00 | | 2008-09-04 | 7,526,300 | 75.50 | 76.50 | 73.50 | 73.75 | 00:00:00 | | 2008-09-05 | 10,321,800 | 72.75 | 75.00 | 71.50 | 72.50 | 00:00:00 | | 2008-09-08 | 3,433,900 | 73.25 | 78.75 | 73.25 | 74.00 | 00:00:00 | | 2008-09-09 | 9,499,000 | 73.50 | 76.00 | 72.25 | 75.00 | 00:00:00 | | 2008-09-10 | 12,246,300 | 73.25 | 75.75 | 72.50 | 73.75 | 00:00:00 | | 2008-09-11 | 11,662,700 | 73.50 | 74.75 | 70.00 | 72.25 | 00:00:00 | | 2008-09-12 | 8,804,100 | 72.50 | 76.00 | 72.50 | 74.25 | 00:00:00 | | 2008-09-15 | 7,476,900 | 73.75 | 75.25 | 70.00 | 74.00 | 00:00:00 | | 2008-09-16 | 22,379,900 | 72.00 | 79.00 | 72.00 | 74.25 | 00:00:00 | | 2008-09-17 | 12,182,400 | 75.00 | 77.25 | 73.00 | 74.50 | 00:00:00 | | 2008-09-18 | 26,428,900 | 76.50 | 83.75 | 74.50 | 78.00 | 00:00:00 | | 2008-09-19 | 28,015,100 | 81.00 | 83.25 | 78.75 | 81.25 | 00:00:00 | | 2008-09-22 | 9,106,400 | 78.50 | 82.75 | 78.25 | 80.50 | 00:00:00 | | 2008-09-23 | 12,989,600 | 79.00 | 81.75 | 76.00 | 76.75 | 00:00:00 | | 2008-09-24 | 8,573,700 | 79.00 | 80.50 | 75.25 | 75.25 | 00:00:00 | | 2008-09-25 | 9,823,100 | 76.00 | 76.75 | 73.75 | 75.00 | 00:00:00 | | 2008-09-26 | 7,658,000 | 75.25 | 76.75 | 72.75 | 75.00 | 00:00:00 | | 2008-09-29 | 8,069,300 | 72.50 | 76.25 | 68.00 | 68.00 | 00:00:00 | | 2008-09-30 | 11,399,800 | 67.00 | 73.50 | 66.25 | 69.00 | 00:00:00 | | 2008-10-01 | 8,297,700 | 70.00 | 72.50 | 68.50 | 69.00 | 00:00:00 | | 2008-10-02 | 4,549,000 | 71.00 | 72.25 | 68.25 | 69.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
