|
 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 | | 2008-10-02 | 4,549,000 | 71.00 | 72.25 | 68.25 | 69.00 | 00:00:00 | | 2008-10-03 | 7,033,500 | 68.50 | 71.75 | 66.75 | 67.75 | 00:00:00 | | 2008-10-06 | 6,021,100 | 66.75 | 68.00 | 64.75 | 65.25 | 00:00:00 | | 2008-10-07 | 10,657,000 | 66.50 | 68.00 | 62.75 | 64.00 | 00:00:00 | | 2008-10-08 | 15,764,600 | 61.50 | 67.00 | 57.50 | 58.50 | 00:00:00 | | 2008-10-09 | 10,664,000 | 60.25 | 63.75 | 55.75 | 57.00 | 00:00:00 | | 2008-10-10 | 22,318,000 | 55.00 | 56.00 | 45.50 | 51.00 | 00:00:00 | | 2008-10-13 | 11,235,400 | 59.75 | 59.75 | 51.25 | 54.75 | 00:00:00 | | 2008-10-14 | 18,113,200 | 54.25 | 56.75 | 52.50 | 55.50 | 00:00:00 | | 2008-10-15 | 13,815,700 | 55.25 | 59.00 | 49.00 | 50.75 | 00:00:00 | | 2008-10-16 | 12,247,700 | 50.50 | 51.75 | 44.50 | 45.50 | 00:00:00 | | 2008-10-17 | 11,740,200 | 45.75 | 48.00 | 44.00 | 46.00 | 00:00:00 | | 2008-10-20 | 10,702,100 | 49.00 | 51.00 | 44.25 | 48.00 | 00:00:00 | | 2008-10-21 | 7,194,800 | 48.25 | 49.75 | 44.25 | 47.00 | 00:00:00 | | 2008-10-22 | 9,454,000 | 47.50 | 47.50 | 43.25 | 44.00 | 00:00:00 | | 2008-10-23 | 11,599,400 | 43.00 | 43.50 | 38.25 | 40.25 | 00:00:00 | | 2008-10-24 | 8,165,000 | 34.00 | 39.50 | 33.75 | 38.50 | 00:00:00 | | 2008-10-27 | 11,519,500 | 38.00 | 40.75 | 33.50 | 38.00 | 00:00:00 | | 2008-10-28 | 8,981,900 | 38.00 | 42.50 | 36.00 | 39.25 | 00:00:00 | | 2008-10-29 | 6,778,500 | 40.00 | 44.00 | 38.75 | 44.00 | 00:00:00 | | 2008-10-30 | 12,368,300 | 47.00 | 48.50 | 42.75 | 45.25 | 00:00:00 | | 2008-10-31 | 4,762,400 | 45.75 | 46.25 | 43.50 | 45.00 | 00:00:00 | | 2008-11-03 | 4,880,200 | 47.00 | 47.00 | 43.75 | 46.50 | 00:00:00 | | 2008-11-04 | 10,725,000 | 45.50 | 49.00 | 45.50 | 48.25 | 00:00:00 | | 2008-11-05 | 9,204,800 | 49.00 | 52.25 | 47.75 | 50.00 | 00:00:00 | | 2008-11-06 | 9,062,000 | 49.25 | 50.00 | 46.00 | 46.75 | 00:00:00 | | 2008-11-07 | 9,683,100 | 45.75 | 52.75 | 45.75 | 47.25 | 00:00:00 | | 2008-11-10 | 5,429,500 | 48.00 | 48.75 | 46.00 | 48.00 | 00:00:00 | | 2008-11-11 | 9,420,100 | 47.25 | 47.75 | 46.00 | 46.50 | 00:00:00 | | 2008-11-12 | 19,903,100 | 45.75 | 46.75 | 41.50 | 46.00 | 00:00:00 | | 2008-11-13 | 9,466,600 | 45.00 | 48.25 | 43.50 | 44.00 | 00:00:00 | | 2008-11-14 | 14,376,500 | 47.75 | 47.75 | 43.00 | 43.75 | 00:00:00 | | 2008-11-17 | 11,062,100 | 43.00 | 45.00 | 41.50 | 42.00 | 00:00:00 | | 2008-11-18 | 16,076,900 | 41.50 | 42.50 | 38.00 | 40.25 | 00:00:00 | | 2008-11-19 | 16,060,200 | 40.00 | 42.00 | 34.50 | 36.00 | 00:00:00 | | 2008-11-20 | 23,148,900 | 34.75 | 35.50 | 29.25 | 34.75 | 00:00:00 | | 2008-11-21 | 14,163,900 | 34.00 | 35.75 | 32.75 | 33.25 | 00:00:00 | | 2008-11-24 | 16,744,700 | 33.50 | 36.25 | 30.75 | 36.00 | 00:00:00 | | 2008-11-25 | 65,696,700 | 35.25 | 42.75 | 33.00 | 36.25 | 00:00:00 | | 2008-11-26 | 21,245,200 | 36.25 | 38.50 | 34.00 | 34.00 | 00:00:00 | | 2008-11-27 | 12,715,200 | 34.00 | 36.25 | 34.00 | 35.00 | 00:00:00 | | 2008-11-28 | 10,096,400 | 34.50 | 37.50 | 34.00 | 35.50 | 00:00:00 | | 2008-12-01 | 15,625,700 | 36.00 | 36.50 | 33.75 | 33.75 | 00:00:00 | | 2008-12-02 | 10,623,000 | 31.75 | 34.50 | 31.75 | 34.50 | 00:00:00 | | 2008-12-03 | 16,767,900 | 33.25 | 35.00 | 30.00 | 33.00 | 00:00:00 | | 2008-12-04 | 11,740,100 | 32.50 | 34.50 | 31.75 | 31.75 | 00:00:00 | | 2008-12-05 | 15,323,200 | 31.25 | 33.00 | 30.25 | 31.50 | 00:00:00 | | 2008-12-08 | 8,769,500 | 32.50 | 33.75 | 31.25 | 33.00 | 00:00:00 | | 2008-12-09 | 10,893,200 | 33.00 | 33.75 | 31.00 | 33.50 | 00:00:00 | | 2008-12-10 | 26,535,600 | 33.75 | 39.50 | 33.00 | 37.50 | 00:00:00 | | 2008-12-11 | 18,746,700 | 37.25 | 40.00 | 37.25 | 39.00 | 00:00:00 | | 2008-12-12 | 14,150,200 | 37.75 | 40.00 | 36.00 | 37.25 | 00:00:00 | | 2008-12-15 | 11,777,700 | 37.75 | 39.00 | 36.00 | 38.00 | 00:00:00 | | 2008-12-16 | 7,012,300 | 38.00 | 39.00 | 37.75 | 38.50 | 00:00:00 | | 2008-12-17 | 13,378,100 | 38.50 | 41.25 | 38.25 | 40.00 | 00:00:00 | | 2008-12-18 | 19,979,600 | 41.00 | 43.25 | 40.00 | 41.75 | 00:00:00 | | 2008-12-19 | 12,986,700 | 41.50 | 42.25 | 37.75 | 39.75 | 00:00:00 | | 2008-12-22 | 8,866,500 | 38.75 | 40.75 | 38.25 | 40.25 | 00:00:00 | | 2008-12-23 | 8,076,400 | 40.25 | 42.50 | 39.75 | 42.50 | 00:00:00 | | 2008-12-24 | 2,124,200 | 41.50 | 41.50 | 38.50 | 41.50 | 00:00:00 | | 2008-12-29 | 6,607,900 | 41.75 | 46.00 | 40.25 | 44.00 | 00:00:00 | | 2008-12-30 | 4,562,800 | 44.00 | 45.00 | 42.50 | 43.75 | 00:00:00 | | 2008-12-31 | 3,223,000 | 45.00 | 45.00 | 42.75 | 44.00 | 00:00:00 | | 2009-01-02 | 2,770,100 | 44.50 | 45.25 | 43.25 | 44.50 | 00:00:00 | | 2009-01-05 | 6,919,900 | 45.25 | 46.25 | 44.25 | 45.50 | 00:00:00 | | 2009-01-06 | 5,255,200 | 45.25 | 46.00 | 45.25 | 46.00 | 00:00:00 | | 2009-01-07 | 3,546,600 | 46.50 | 46.50 | 42.25 | 46.00 | 00:00:00 | | 2009-01-08 | 5,507,000 | 45.00 | 46.50 | 43.50 | 46.00 | 00:00:00 | | 2009-01-09 | 15,502,400 | 45.75 | 47.50 | 43.25 | 43.75 | 00:00:00 | | 2009-01-12 | 4,035,600 | 45.00 | 45.00 | 42.25 | 43.50 | 00:00:00 | | 2009-01-13 | 14,669,000 | 43.00 | 44.00 | 40.50 | 41.00 | 00:00:00 | | 2009-01-14 | 10,122,600 | 43.50 | 44.00 | 42.00 | 42.50 | 00:00:00 | | 2009-01-15 | 5,850,300 | 43.00 | 43.00 | 40.00 | 40.50 | 00:00:00 | | 2009-01-16 | 6,369,700 | 41.00 | 42.00 | 40.50 | 40.75 | 00:00:00 | | 2009-01-19 | 5,529,200 | 41.50 | 41.75 | 38.50 | 39.50 | 00:00:00 | | 2009-01-20 | 9,239,300 | 40.00 | 40.50 | 37.25 | 40.00 | 00:00:00 | | 2009-01-21 | 8,206,400 | 40.00 | 40.75 | 38.50 | 40.75 | 00:00:00 | | 2009-01-22 | 5,033,200 | 41.50 | 42.00 | 39.75 | 40.00 | 00:00:00 | | 2009-01-23 | 5,892,100 | 39.50 | 41.50 | 39.50 | 40.75 | 00:00:00 | | 2009-01-26 | 4,469,300 | 40.75 | 42.25 | 40.00 | 41.75 | 00:00:00 | | 2009-01-27 | 5,334,100 | 41.50 | 42.75 | 41.50 | 42.75 | 00:00:00 | | 2009-01-28 | 8,422,500 | 43.25 | 44.75 | 41.25 | 43.50 | 00:00:00 | | 2009-01-29 | 7,041,400 | 42.50 | 43.75 | 41.00 | 42.50 | 00:00:00 | | 2009-01-30 | 4,875,600 | 42.00 | 43.50 | 41.25 | 42.50 | 00:00:00 | | 2009-02-02 | 3,280,500 | 41.25 | 42.75 | 40.00 | 40.75 | 00:00:00 | | 2009-02-03 | 4,946,400 | 41.25 | 43.50 | 41.25 | 41.75 | 00:00:00 | | 2009-02-04 | 7,002,300 | 42.25 | 46.00 | 42.00 | 44.50 | 00:00:00 | | 2009-02-05 | 4,274,100 | 44.00 | 45.50 | 43.00 | 44.50 | 00:00:00 | | 2009-02-06 | 8,459,300 | 44.00 | 48.75 | 44.00 | 47.25 | 00:00:00 | | 2009-02-09 | 8,017,600 | 47.00 | 50.50 | 47.00 | 49.25 | 00:00:00 | | 2009-02-10 | 4,555,500 | 49.50 | 49.75 | 48.25 | 48.75 | 00:00:00 | | 2009-02-11 | 6,968,100 | 48.50 | 49.50 | 46.75 | 47.75 | 00:00:00 | | 2009-02-12 | 4,741,100 | 47.50 | 49.00 | 46.50 | 47.50 | 00:00:00 | | 2009-02-13 | 5,386,700 | 48.25 | 50.00 | 46.75 | 47.75 | 00:00:00 | | 2009-02-16 | 3,727,800 | 47.50 | 49.50 | 47.25 | 48.25 | 00:00:00 | | 2009-02-17 | 6,651,300 | 47.75 | 48.50 | 46.75 | 47.50 | 00:00:00 | | 2009-02-18 | 7,978,700 | 47.75 | 47.75 | 45.00 | 45.50 | 00:00:00 | | 2009-02-19 | 21,955,300 | 45.75 | 47.50 | 44.50 | 45.00 | 00:00:00 | | 2009-02-20 | 18,362,400 | 41.00 | 46.00 | 37.25 | 44.25 | 00:00:00 | | 2009-02-23 | 8,138,700 | 44.75 | 45.50 | 41.75 | 42.25 | 00:00:00 | | 2009-02-24 | 7,152,900 | 41.00 | 42.50 | 40.50 | 42.25 | 00:00:00 | | 2009-02-25 | 7,071,200 | 43.00 | 45.25 | 43.00 | 44.00 | 00:00:00 | | 2009-02-26 | 10,366,700 | 44.25 | 48.75 | 44.00 | 47.00 | 00:00:00 | | 2009-02-27 | 12,020,900 | 46.75 | 47.75 | 45.25 | 47.50 | 00:00:00 | | 2009-03-02 | 8,321,700 | 46.75 | 47.25 | 45.00 | 46.00 | 00:00:00 | | 2009-03-03 | 11,086,700 | 46.75 | 47.00 | 45.75 | 46.25 | 00:00:00 | | 2009-03-04 | 11,242,400 | 47.00 | 49.00 | 45.75 | 46.50 | 00:00:00 | | 2009-03-05 | 8,682,300 | 46.00 | 47.75 | 46.00 | 46.00 | 00:00:00 | | 2009-03-06 | 10,170,800 | 46.25 | 46.25 | 43.50 | 45.50 | 00:00:00 | | 2009-03-09 | 5,021,600 | 45.75 | 45.75 | 44.00 | 45.00 | 00:00:00 | | 2009-03-10 | 5,581,700 | 45.00 | 47.25 | 44.50 | 46.00 | 00:00:00 | | 2009-03-11 | 12,297,300 | 46.50 | 48.50 | 45.50 | 47.50 | 00:00:00 | | 2009-03-12 | 7,427,900 | 47.25 | 47.25 | 43.75 | 45.25 | 00:00:00 | | 2009-03-13 | 3,892,900 | 46.25 | 47.25 | 45.50 | 45.75 | 00:00:00 | | 2009-03-16 | 7,955,600 | 46.75 | 48.25 | 46.50 | 48.00 | 00:00:00 | | 2009-03-17 | 9,809,000 | 47.50 | 48.25 | 46.50 | 47.00 | 00:00:00 | | 2009-03-18 | 2,785,900 | 47.75 | 48.00 | 46.25 | 47.00 | 00:00:00 | | 2009-03-19 | 8,492,100 | 46.25 | 48.50 | 46.25 | 48.00 | 00:00:00 | | 2009-03-20 | 19,699,200 | 48.50 | 48.50 | 43.00 | 44.00 | 00:00:00 | | 2009-03-23 | 7,446,500 | 44.00 | 46.50 | 44.00 | 45.50 | 00:00:00 | | 2009-03-24 | 5,341,600 | 46.00 | 46.75 | 43.75 | 45.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
