|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-15 | 6,039,200 | 113.20 | 114.00 | 112.40 | 112.80 | 00:00:00 | | 2009-09-16 | 29,287,400 | 112.90 | 115.60 | 112.80 | 115.00 | 00:00:00 | | 2009-09-17 | 11,527,200 | 115.80 | 117.00 | 114.60 | 115.40 | 00:00:00 | | 2009-09-18 | 64,809,500 | 114.90 | 118.10 | 113.30 | 118.00 | 00:00:00 | | 2009-09-21 | 10,657,700 | 116.00 | 117.50 | 115.10 | 116.20 | 00:00:00 | | 2009-09-22 | 4,066,300 | 116.00 | 117.20 | 115.50 | 115.80 | 00:00:00 | | 2009-09-23 | 5,615,400 | 116.10 | 116.30 | 115.20 | 116.00 | 00:00:00 | | 2009-09-24 | 7,248,300 | 115.30 | 116.70 | 114.80 | 115.50 | 00:00:00 | | 2009-09-25 | 5,263,200 | 116.00 | 116.80 | 115.00 | 115.10 | 00:00:00 | | 2009-09-28 | 4,294,100 | 115.50 | 115.50 | 113.60 | 115.40 | 00:00:00 | | 2009-09-29 | 2,630,800 | 115.20 | 116.20 | 114.70 | 115.00 | 00:00:00 | | 2009-09-30 | 5,354,500 | 114.60 | 116.30 | 112.60 | 113.90 | 00:00:00 | | 2009-10-01 | 5,901,500 | 113.50 | 115.00 | 113.10 | 114.00 | 00:00:00 | | 2009-10-02 | 6,647,900 | 113.50 | 113.50 | 107.20 | 109.60 | 00:00:00 | | 2009-10-05 | 6,980,600 | 109.90 | 112.20 | 108.00 | 111.60 | 00:00:00 | | 2009-10-06 | 8,164,500 | 111.80 | 115.00 | 111.80 | 114.80 | 00:00:00 | | 2009-10-07 | 8,606,100 | 117.70 | 118.50 | 116.20 | 117.00 | 00:00:00 | | 2009-10-08 | 4,996,200 | 117.80 | 118.10 | 116.30 | 116.90 | 00:00:00 | | 2009-10-09 | 4,987,600 | 116.40 | 117.20 | 115.80 | 116.00 | 00:00:00 | | 2009-10-12 | 5,686,800 | 116.50 | 117.70 | 116.40 | 116.90 | 00:00:00 | | 2009-10-13 | 7,303,300 | 115.90 | 117.50 | 114.90 | 116.20 | 00:00:00 | | 2009-10-14 | 4,609,800 | 116.70 | 119.30 | 116.20 | 118.50 | 00:00:00 | | 2009-10-15 | 6,825,000 | 119.10 | 119.70 | 117.20 | 117.20 | 00:00:00 | | 2009-10-16 | 6,282,400 | 117.80 | 118.40 | 116.70 | 117.60 | 00:00:00 | | 2009-10-19 | 3,880,200 | 117.90 | 119.40 | 117.20 | 118.60 | 00:00:00 | | 2009-10-20 | 3,172,500 | 118.60 | 119.70 | 116.30 | 116.80 | 00:00:00 | | 2009-10-21 | 5,546,400 | 117.40 | 117.60 | 113.70 | 114.80 | 00:00:00 | | 2009-10-22 | 4,425,300 | 114.00 | 114.00 | 112.20 | 113.60 | 00:00:00 | | 2009-10-23 | 5,332,800 | 114.20 | 116.10 | 113.90 | 114.80 | 00:00:00 | | 2009-10-26 | 5,027,100 | 114.60 | 115.80 | 111.40 | 112.40 | 00:00:00 | | 2009-10-27 | 5,070,700 | 113.00 | 113.10 | 109.90 | 110.00 | 00:00:00 | | 2009-10-28 | 6,892,500 | 110.10 | 110.50 | 105.50 | 105.60 | 00:00:00 | | 2009-10-29 | 10,012,100 | 105.40 | 107.30 | 103.90 | 105.10 | 00:00:00 | | 2009-10-30 | 10,512,900 | 105.70 | 106.80 | 103.60 | 104.00 | 00:00:00 | | 2009-11-02 | 8,679,600 | 104.90 | 105.70 | 103.20 | 105.20 | 00:00:00 | | 2009-11-03 | 5,536,700 | 104.30 | 105.90 | 103.40 | 105.00 | 00:00:00 | | 2009-11-04 | 5,594,700 | 105.90 | 108.90 | 105.20 | 108.80 | 00:00:00 | | 2009-11-05 | 8,949,600 | 107.10 | 113.10 | 107.10 | 112.00 | 00:00:00 | | 2009-11-06 | 22,990,200 | 115.00 | 118.00 | 103.60 | 105.00 | 00:00:00 | | 2009-11-09 | 13,234,400 | 107.10 | 107.80 | 103.30 | 105.60 | 00:00:00 | | 2009-11-10 | 8,349,700 | 106.30 | 107.40 | 105.80 | 107.00 | 00:00:00 | | 2009-11-11 | 6,317,500 | 106.80 | 108.30 | 106.80 | 107.10 | 00:00:00 | | 2009-11-12 | 4,346,777 | 107.70 | 107.70 | 105.30 | 107.10 | 00:00:00 | | 2009-11-13 | 2,772,200 | 107.60 | 108.20 | 106.60 | 107.30 | 00:00:00 | | 2009-11-16 | 4,570,200 | 107.90 | 109.10 | 106.40 | 107.08 | 00:00:00 | | 2009-11-17 | 4,230,400 | 106.90 | 107.00 | 105.10 | 105.60 | 00:00:00 | | 2009-11-18 | 5,282,900 | 106.10 | 106.40 | 104.40 | 105.33 | 00:00:00 | | 2009-11-19 | 6,009,300 | 104.60 | 105.10 | 101.40 | 101.90 | 00:00:00 | | 2009-11-20 | 6,366,600 | 102.50 | 103.00 | 100.00 | 100.80 | 00:00:00 | | 2009-11-23 | 6,220,100 | 102.20 | 103.50 | 100.10 | 102.40 | 00:00:00 | | 2009-11-24 | 8,375,900 | 102.80 | 104.60 | 100.10 | 100.90 | 00:00:00 | | 2009-11-25 | 10,969,800 | 102.10 | 104.60 | 101.50 | 104.20 | 00:00:00 | | 2009-11-26 | 7,082,000 | 104.70 | 104.70 | 102.70 | 102.90 | 00:00:00 | | 2009-11-27 | 3,279,200 | 102.00 | 103.20 | 101.20 | 102.20 | 00:00:00 | | 2009-11-30 | 8,995,400 | 102.10 | 102.90 | 100.70 | 100.70 | 00:00:00 | | 2009-12-01 | 3,556,600 | 100.50 | 103.20 | 100.50 | 102.80 | 00:00:00 | | 2009-12-02 | 3,185,200 | 103.40 | 103.40 | 102.00 | 102.80 | 00:00:00 | | 2009-12-03 | 3,331,796 | 104.00 | 104.00 | 102.00 | 102.10 | 00:00:00 | | 2009-12-04 | 5,069,400 | 102.40 | 103.10 | 100.60 | 101.80 | 00:00:00 | | 2009-12-07 | 5,137,900 | 102.30 | 102.30 | 100.90 | 101.00 | 00:00:00 | | 2009-12-08 | 12,129,578 | 100.50 | 100.50 | 96.35 | 97.10 | 00:00:00 | | 2009-12-09 | 17,221,400 | 97.30 | 97.85 | 94.10 | 96.60 | 00:00:00 | | 2009-12-10 | 6,759,224 | 97.10 | 99.10 | 95.90 | 98.00 | 00:00:00 | | 2009-12-11 | 7,970,100 | 97.95 | 100.90 | 97.95 | 99.05 | 00:00:00 | | 2009-12-14 | 7,012,800 | 100.10 | 104.80 | 100.10 | 100.70 | 00:00:00 | | 2009-12-15 | 4,888,400 | 101.20 | 101.20 | 99.50 | 100.20 | 00:00:00 | | 2009-12-16 | 13,893,800 | 100.50 | 105.30 | 100.40 | 105.00 | 00:00:00 | | 2009-12-17 | 13,910,600 | 105.00 | 111.10 | 104.40 | 106.50 | 00:00:00 | | 2009-12-18 | 71,943,100 | 107.00 | 108.30 | 105.40 | 108.00 | 00:00:00 | | 2009-12-21 | 11,212,100 | 107.50 | 110.60 | 105.70 | 110.10 | 00:00:00 | | 2009-12-22 | 5,163,500 | 110.00 | 111.20 | 109.10 | 111.00 | 00:00:00 | | 2009-12-23 | 4,171,600 | 110.90 | 111.80 | 110.40 | 111.80 | 00:00:00 | | 2009-12-24 | 233,900 | 111.50 | 112.10 | 111.00 | 111.00 | 00:00:00 | | 2009-12-29 | 2,672,000 | 110.60 | 114.30 | 110.60 | 114.30 | 00:00:00 | | 2009-12-30 | 2,828,500 | 114.50 | 115.20 | 112.70 | 113.90 | 00:00:00 | | 2009-12-31 | 1,652,200 | 114.00 | 116.00 | 113.90 | 115.60 | 00:00:00 | | 2010-01-04 | 5,096,300 | 115.00 | 116.20 | 114.50 | 116.20 | 00:00:00 | | 2010-01-05 | 4,277,500 | 115.60 | 116.20 | 113.80 | 115.50 | 00:00:00 | | 2010-01-06 | 3,836,500 | 115.80 | 116.10 | 114.70 | 115.00 | 00:00:00 | | 2010-01-07 | 4,824,100 | 114.50 | 115.40 | 113.90 | 115.10 | 00:00:00 | | 2010-01-08 | 6,911,200 | 115.10 | 116.20 | 114.50 | 115.00 | 00:00:00 | | 2010-01-11 | 5,637,400 | 116.00 | 118.80 | 115.80 | 117.20 | 00:00:00 | | 2010-01-12 | 4,952,400 | 116.90 | 117.70 | 114.00 | 115.10 | 00:00:00 | | 2010-01-13 | 3,399,700 | 115.20 | 116.50 | 114.00 | 116.00 | 00:00:00 | | 2010-01-14 | 3,942,300 | 116.00 | 117.90 | 116.00 | 117.40 | 00:00:00 | | 2010-01-15 | 4,906,500 | 117.20 | 117.50 | 115.50 | 115.90 | 00:00:00 | | 2010-01-18 | 3,034,700 | 116.00 | 116.10 | 114.90 | 115.00 | 00:00:00 | | 2010-01-19 | 4,391,800 | 115.00 | 117.10 | 114.00 | 116.60 | 00:00:00 | | 2010-01-20 | 18,612,400 | 116.10 | 121.40 | 115.70 | 119.90 | 00:00:00 | | 2010-01-21 | 9,630,400 | 121.00 | 121.80 | 117.30 | 117.50 | 00:00:00 | | 2010-01-22 | 11,454,400 | 117.20 | 117.90 | 115.50 | 117.10 | 00:00:00 | | 2010-01-25 | 6,240,800 | 116.00 | 117.60 | 115.50 | 115.90 | 00:00:00 | | 2010-01-26 | 3,733,000 | 115.80 | 115.90 | 114.80 | 115.90 | 00:00:00 | | 2010-01-27 | 3,738,000 | 115.30 | 115.50 | 114.20 | 114.40 | 00:00:00 | | 2010-01-28 | 4,233,400 | 115.30 | 116.20 | 113.20 | 113.20 | 00:00:00 | | 2010-01-29 | 10,755,500 | 114.20 | 116.60 | 113.50 | 115.80 | 00:00:00 | | 2010-02-01 | 3,910,100 | 115.30 | 116.10 | 114.80 | 116.00 | 00:00:00 | | 2010-02-02 | 4,258,800 | 116.40 | 118.80 | 115.70 | 118.60 | 00:00:00 | | 2010-02-03 | 7,485,916 | 118.50 | 120.20 | 117.50 | 120.00 | 00:00:00 | | 2010-02-04 | 5,862,200 | 120.20 | 120.20 | 117.50 | 118.20 | 00:00:00 | | 2010-02-05 | 7,845,600 | 117.70 | 117.70 | 113.20 | 114.70 | 00:00:00 | | 2010-02-08 | 5,518,900 | 115.30 | 115.60 | 111.80 | 113.20 | 00:00:00 | | 2010-02-09 | 9,103,600 | 112.80 | 113.70 | 112.10 | 113.50 | 00:00:00 | | 2010-02-10 | 4,112,800 | 113.80 | 115.70 | 113.80 | 115.10 | 00:00:00 | | 2010-02-11 | 5,782,000 | 115.90 | 116.20 | 114.00 | 115.50 | 00:00:00 | | 2010-02-12 | 5,690,500 | 115.80 | 116.30 | 114.20 | 114.90 | 00:00:00 | | 2010-02-15 | 2,446,200 | 115.60 | 117.30 | 115.60 | 116.20 | 00:00:00 | | 2010-02-16 | 5,069,600 | 117.40 | 118.70 | 116.20 | 117.30 | 00:00:00 | | 2010-02-17 | 2,820,500 | 117.00 | 119.20 | 117.00 | 118.40 | 00:00:00 | | 2010-02-18 | 6,607,500 | 118.10 | 118.80 | 116.60 | 118.00 | 00:00:00 | | 2010-02-19 | 23,051,800 | 118.70 | 130.00 | 118.00 | 129.70 | 00:00:00 | | 2010-02-22 | 6,846,600 | 129.80 | 132.20 | 128.70 | 130.00 | 00:00:00 | | 2010-02-23 | 5,792,600 | 131.50 | 132.80 | 130.70 | 131.50 | 00:00:00 | | 2010-02-24 | 5,633,700 | 132.10 | 132.70 | 128.20 | 129.70 | 00:00:00 | | 2010-02-25 | 7,463,000 | 128.30 | 129.70 | 127.00 | 127.20 | 00:00:00 | | 2010-02-26 | 5,167,700 | 127.90 | 129.40 | 127.70 | 128.90 | 00:00:00 | | 2010-03-01 | 5,364,400 | 128.60 | 129.80 | 127.70 | 129.00 | 00:00:00 | | 2010-03-02 | 6,877,600 | 129.30 | 132.00 | 129.20 | 132.00 | 00:00:00 | | 2010-03-03 | 3,927,600 | 131.30 | 132.90 | 130.90 | 132.40 | 00:00:00 | | 2010-03-04 | 3,241,300 | 132.20 | 134.70 | 131.40 | 134.50 | 00:00:00 | | 2010-03-05 | 3,884,400 | 134.80 | 134.90 | 133.20 | 134.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
