|
 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 | | 2009-03-24 | 5,341,600 | 46.00 | 46.75 | 43.75 | 45.75 | 00:00:00 | | 2009-03-25 | 5,891,900 | 47.50 | 47.50 | 44.75 | 46.25 | 00:00:00 | | 2009-03-26 | 3,604,100 | 46.50 | 47.00 | 43.50 | 44.50 | 00:00:00 | | 2009-03-27 | 5,159,900 | 45.00 | 45.00 | 42.75 | 44.50 | 00:00:00 | | 2009-03-30 | 4,665,000 | 43.75 | 44.50 | 43.00 | 43.50 | 00:00:00 | | 2009-03-31 | 3,126,600 | 44.00 | 45.00 | 43.50 | 44.50 | 00:00:00 | | 2009-04-01 | 4,524,600 | 43.50 | 45.00 | 43.25 | 44.50 | 00:00:00 | | 2009-04-02 | 12,738,700 | 44.00 | 48.25 | 44.00 | 47.25 | 00:00:00 | | 2009-04-03 | 17,334,800 | 46.00 | 53.00 | 46.00 | 51.00 | 00:00:00 | | 2009-04-06 | 7,739,900 | 51.00 | 55.00 | 51.00 | 53.00 | 00:00:00 | | 2009-04-07 | 9,116,100 | 53.00 | 54.00 | 51.75 | 53.00 | 00:00:00 | | 2009-04-08 | 7,638,600 | 53.00 | 54.50 | 52.25 | 53.25 | 00:00:00 | | 2009-04-09 | 7,887,400 | 52.00 | 58.00 | 52.00 | 56.00 | 00:00:00 | | 2009-04-14 | 10,458,200 | 57.00 | 59.75 | 53.50 | 57.50 | 00:00:00 | | 2009-04-15 | 8,645,900 | 57.25 | 58.25 | 55.50 | 57.00 | 00:00:00 | | 2009-04-16 | 5,540,500 | 58.00 | 58.75 | 56.00 | 57.75 | 00:00:00 | | 2009-04-17 | 8,706,300 | 57.75 | 63.00 | 57.75 | 61.75 | 00:00:00 | | 2009-04-20 | 3,329,500 | 62.00 | 63.25 | 59.00 | 59.50 | 00:00:00 | | 2009-04-21 | 4,404,400 | 59.25 | 60.75 | 58.50 | 59.00 | 00:00:00 | | 2009-04-22 | 1,934,400 | 60.50 | 62.25 | 58.75 | 60.75 | 00:00:00 | | 2009-04-23 | 1,418,300 | 61.25 | 62.75 | 59.25 | 59.75 | 00:00:00 | | 2009-04-24 | 1,814,100 | 58.00 | 62.75 | 58.00 | 61.75 | 00:00:00 | | 2009-04-27 | 1,432,000 | 55.75 | 63.25 | 55.75 | 61.25 | 00:00:00 | | 2009-04-28 | 2,480,300 | 59.50 | 61.00 | 58.50 | 60.50 | 00:00:00 | | 2009-04-29 | 1,634,100 | 61.25 | 64.50 | 59.75 | 63.00 | 00:00:00 | | 2009-04-30 | 3,610,300 | 63.50 | 67.75 | 63.50 | 65.75 | 00:00:00 | | 2009-05-01 | 11,821,200 | 68.00 | 78.75 | 68.00 | 76.75 | 00:00:00 | | 2009-05-05 | 11,895,400 | 79.50 | 87.25 | 76.00 | 81.50 | 00:00:00 | | 2009-05-06 | 6,459,800 | 81.50 | 84.75 | 76.00 | 79.00 | 00:00:00 | | 2009-05-07 | 2,830,700 | 79.75 | 83.75 | 77.50 | 78.50 | 00:00:00 | | 2009-05-08 | 1,386,500 | 76.75 | 80.75 | 75.00 | 79.00 | 00:00:00 | | 2009-05-11 | 1,196,700 | 80.00 | 82.00 | 75.50 | 77.50 | 00:00:00 | | 2009-05-12 | 2,097,300 | 77.25 | 78.75 | 75.25 | 75.75 | 00:00:00 | | 2009-05-13 | 1,535,700 | 74.00 | 78.25 | 74.00 | 75.00 | 00:00:00 | | 2009-05-14 | 2,446,400 | 73.75 | 77.25 | 73.50 | 75.50 | 00:00:00 | | 2009-05-15 | 1,571,300 | 77.00 | 80.50 | 75.75 | 78.00 | 00:00:00 | | 2009-05-18 | 3,545,700 | 78.25 | 83.00 | 76.75 | 82.00 | 00:00:00 | | 2009-05-19 | 1,292,800 | 83.50 | 84.75 | 82.00 | 83.50 | 00:00:00 | | 2009-05-20 | 3,477,300 | 82.75 | 84.50 | 81.50 | 82.75 | 00:00:00 | | 2009-05-21 | 896,700 | 82.00 | 83.75 | 80.50 | 82.50 | 00:00:00 | | 2009-05-22 | 2,786,100 | 81.75 | 84.25 | 80.75 | 83.75 | 00:00:00 | | 2009-05-26 | 1,432,400 | 81.75 | 85.50 | 77.75 | 81.50 | 00:00:00 | | 2009-05-27 | 1,132,300 | 82.00 | 83.00 | 80.75 | 82.25 | 00:00:00 | | 2009-05-28 | 1,658,600 | 81.25 | 81.75 | 79.00 | 80.50 | 00:00:00 | | 2009-05-29 | 3,612,700 | 80.75 | 83.00 | 79.75 | 79.75 | 00:00:00 | | 2009-06-01 | 1,994,900 | 81.25 | 84.25 | 80.50 | 81.25 | 00:00:00 | | 2009-06-02 | 2,087,700 | 82.00 | 83.75 | 80.75 | 82.00 | 00:00:00 | | 2009-06-03 | 4,253,100 | 83.00 | 83.50 | 81.50 | 83.00 | 00:00:00 | | 2009-06-04 | 1,938,400 | 85.00 | 85.50 | 82.00 | 84.00 | 00:00:00 | | 2009-06-05 | 1,438,000 | 85.00 | 85.75 | 84.00 | 85.00 | 00:00:00 | | 2009-06-08 | 2,270,600 | 84.25 | 85.00 | 83.00 | 84.25 | 00:00:00 | | 2009-06-09 | 4,819,800 | 84.00 | 87.00 | 83.50 | 85.00 | 00:00:00 | | 2009-06-10 | 2,894,500 | 84.50 | 89.00 | 84.50 | 86.75 | 00:00:00 | | 2009-06-11 | 7,526,400 | 86.00 | 88.75 | 86.00 | 88.50 | 00:00:00 | | 2009-06-12 | 2,704,100 | 89.50 | 89.50 | 86.75 | 88.25 | 00:00:00 | | 2009-06-15 | 4,274,100 | 87.50 | 88.25 | 86.25 | 86.75 | 00:00:00 | | 2009-06-16 | 5,641,100 | 88.00 | 88.50 | 87.00 | 87.00 | 00:00:00 | | 2009-06-17 | 2,860,900 | 87.00 | 87.50 | 84.25 | 85.75 | 00:00:00 | | 2009-06-18 | 9,640,900 | 86.50 | 87.00 | 82.75 | 85.25 | 00:00:00 | | 2009-06-19 | 22,495,300 | 86.00 | 91.00 | 86.00 | 86.00 | 00:00:00 | | 2009-06-22 | 3,834,900 | 86.25 | 88.25 | 84.50 | 85.91 | 00:00:00 | | 2009-06-23 | 4,518,600 | 85.00 | 88.00 | 85.00 | 85.50 | 00:00:00 | | 2009-06-24 | 4,621,900 | 85.75 | 88.50 | 85.75 | 87.75 | 00:00:00 | | 2009-06-25 | 3,633,400 | 87.75 | 89.25 | 86.75 | 88.50 | 00:00:00 | | 2009-06-26 | 2,319,700 | 89.50 | 92.50 | 88.25 | 90.75 | 00:00:00 | | 2009-06-29 | 1,794,000 | 91.00 | 91.75 | 90.50 | 90.75 | 00:00:00 | | 2009-06-30 | 1,471,200 | 91.25 | 91.25 | 88.75 | 89.50 | 00:00:00 | | 2009-07-01 | 1,499,100 | 89.25 | 90.50 | 89.00 | 90.00 | 00:00:00 | | 2009-07-02 | 818,000 | 90.50 | 90.75 | 87.50 | 88.00 | 00:00:00 | | 2009-07-03 | 638,900 | 88.50 | 88.50 | 87.00 | 87.50 | 00:00:00 | | 2009-07-06 | 1,064,300 | 87.25 | 88.25 | 87.00 | 87.50 | 00:00:00 | | 2009-07-07 | 4,879,100 | 87.50 | 87.50 | 85.00 | 86.05 | 00:00:00 | | 2009-07-08 | 1,252,900 | 84.75 | 86.00 | 84.25 | 84.75 | 00:00:00 | | 2009-07-09 | 1,844,000 | 85.00 | 86.50 | 84.75 | 84.75 | 00:00:00 | | 2009-07-10 | 1,306,600 | 84.25 | 85.75 | 83.75 | 85.25 | 00:00:00 | | 2009-07-13 | 1,433,800 | 84.50 | 84.75 | 82.25 | 83.50 | 00:00:00 | | 2009-07-14 | 1,114,500 | 84.50 | 84.50 | 83.50 | 84.00 | 00:00:00 | | 2009-07-15 | 928,900 | 85.00 | 88.00 | 84.75 | 87.25 | 00:00:00 | | 2009-07-16 | 1,548,100 | 87.00 | 88.25 | 86.50 | 87.75 | 00:00:00 | | 2009-07-17 | 1,279,900 | 86.50 | 89.50 | 86.50 | 88.75 | 00:00:00 | | 2009-07-20 | 1,681,200 | 88.00 | 91.00 | 87.50 | 89.25 | 00:00:00 | | 2009-07-21 | 1,079,300 | 89.75 | 90.50 | 88.75 | 89.00 | 00:00:00 | | 2009-07-22 | 2,201,900 | 89.50 | 90.25 | 88.50 | 89.25 | 00:00:00 | | 2009-07-23 | 578,400 | 90.50 | 90.50 | 88.50 | 89.00 | 00:00:00 | | 2009-07-24 | 1,709,700 | 89.25 | 90.00 | 88.50 | 89.50 | 00:00:00 | | 2009-07-27 | 2,355,600 | 89.50 | 91.25 | 87.50 | 88.25 | 00:00:00 | | 2009-07-28 | 3,333,600 | 88.50 | 88.50 | 86.75 | 88.00 | 00:00:00 | | 2009-07-29 | 1,383,500 | 88.00 | 89.25 | 87.25 | 88.75 | 00:00:00 | | 2009-07-30 | 4,391,800 | 89.50 | 90.75 | 88.00 | 90.50 | 00:00:00 | | 2009-07-31 | 4,885,500 | 93.00 | 100.25 | 93.00 | 97.00 | 00:00:00 | | 2009-08-03 | 2,025,900 | 98.75 | 101.80 | 97.50 | 99.60 | 00:00:00 | | 2009-08-04 | 1,982,400 | 100.10 | 100.30 | 96.85 | 98.25 | 00:00:00 | | 2009-08-05 | 949,000 | 96.25 | 98.95 | 96.25 | 97.55 | 00:00:00 | | 2009-08-06 | 1,657,500 | 98.40 | 102.70 | 97.75 | 101.60 | 00:00:00 | | 2009-08-07 | 8,383,100 | 101.70 | 105.70 | 101.30 | 104.90 | 00:00:00 | | 2009-08-10 | 2,359,100 | 105.40 | 107.80 | 105.20 | 107.00 | 00:00:00 | | 2009-08-11 | 883,300 | 107.90 | 107.90 | 104.10 | 104.60 | 00:00:00 | | 2009-08-12 | 1,962,500 | 104.50 | 105.60 | 101.10 | 102.50 | 00:00:00 | | 2009-08-13 | 977,000 | 102.20 | 105.80 | 101.60 | 103.00 | 00:00:00 | | 2009-08-14 | 1,033,100 | 103.40 | 105.10 | 102.50 | 102.90 | 00:00:00 | | 2009-08-17 | 784,800 | 104.30 | 104.30 | 98.75 | 100.60 | 00:00:00 | | 2009-08-18 | 1,452,500 | 100.60 | 102.30 | 100.00 | 101.60 | 00:00:00 | | 2009-08-19 | 917,400 | 100.30 | 101.70 | 99.75 | 100.90 | 00:00:00 | | 2009-08-20 | 1,985,400 | 101.90 | 102.80 | 100.40 | 102.70 | 00:00:00 | | 2009-08-21 | 4,651,600 | 102.80 | 104.80 | 101.80 | 103.70 | 00:00:00 | | 2009-08-24 | 3,217,300 | 103.70 | 107.20 | 103.70 | 106.30 | 00:00:00 | | 2009-08-25 | 3,503,700 | 106.30 | 108.20 | 104.50 | 106.90 | 00:00:00 | | 2009-08-26 | 9,679,900 | 107.00 | 110.00 | 106.50 | 108.80 | 00:00:00 | | 2009-08-27 | 8,716,500 | 109.50 | 115.00 | 108.20 | 109.90 | 00:00:00 | | 2009-08-28 | 4,847,100 | 110.20 | 111.30 | 107.00 | 109.50 | 00:00:00 | | 2009-09-01 | 5,862,300 | 106.80 | 110.60 | 105.60 | 108.40 | 00:00:00 | | 2009-09-02 | 12,882,500 | 107.60 | 112.40 | 107.60 | 111.00 | 00:00:00 | | 2009-09-03 | 9,123,500 | 112.10 | 115.00 | 110.70 | 112.30 | 00:00:00 | | 2009-09-04 | 7,454,300 | 112.90 | 115.70 | 112.70 | 113.00 | 00:00:00 | | 2009-09-07 | 5,289,600 | 113.40 | 114.90 | 113.10 | 113.50 | 00:00:00 | | 2009-09-08 | 4,433,700 | 113.80 | 114.80 | 112.60 | 113.60 | 00:00:00 | | 2009-09-09 | 6,373,100 | 113.60 | 114.70 | 113.50 | 113.70 | 00:00:00 | | 2009-09-10 | 5,729,500 | 114.80 | 114.80 | 113.00 | 113.40 | 00:00:00 | | 2009-09-11 | 4,766,200 | 113.80 | 114.20 | 112.40 | 113.71 | 00:00:00 | | 2009-09-14 | 4,439,100 | 112.30 | 114.10 | 112.30 | 113.50 | 00:00:00 | | 2009-09-15 | 6,039,200 | 113.20 | 114.00 | 112.40 | 112.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
