|
 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 | | 2011-02-16 | 9,982,300 | 98.80 | 98.85 | 97.47 | 98.00 | 00:00:00 | | 2011-02-17 | 5,683,100 | 97.80 | 98.50 | 97.10 | 98.00 | 00:00:00 | | 2011-02-18 | 89,221,600 | 92.00 | 93.70 | 89.30 | 92.50 | 00:00:00 | | 2011-02-21 | 15,890,100 | 91.95 | 93.14 | 90.60 | 91.25 | 00:00:00 | | 2011-02-22 | 9,161,100 | 90.80 | 95.00 | 89.65 | 92.45 | 00:00:00 | | 2011-02-23 | 5,740,100 | 92.35 | 92.75 | 89.80 | 90.25 | 00:00:00 | | 2011-02-24 | 851,593,300 | 89.55 | 92.15 | 89.25 | 90.00 | 00:00:00 | | 2011-02-25 | 418,426,600 | 90.15 | 91.10 | 89.70 | 90.90 | 00:00:00 | | 2011-02-28 | 5,748,500 | 90.40 | 91.60 | 90.40 | 90.85 | 00:00:00 | | 2011-03-01 | 5,438,700 | 91.50 | 91.55 | 90.05 | 90.75 | 00:00:00 | | 2011-03-02 | 5,592,100 | 90.05 | 90.10 | 88.25 | 88.30 | 00:00:00 | | 2011-03-03 | 6,478,200 | 88.20 | 89.15 | 87.15 | 87.40 | 00:00:00 | | 2011-03-04 | 6,070,700 | 87.75 | 89.00 | 87.45 | 88.75 | 00:00:00 | | 2011-03-07 | 4,584,900 | 88.90 | 88.90 | 87.45 | 87.80 | 00:00:00 | | 2011-03-08 | 3,021,200 | 88.00 | 88.95 | 87.55 | 88.15 | 00:00:00 | | 2011-03-09 | 8,868,100 | 88.55 | 92.00 | 88.15 | 90.50 | 00:00:00 | | 2011-03-10 | 4,291,300 | 90.30 | 90.30 | 88.85 | 89.00 | 00:00:00 | | 2011-03-11 | 6,411,800 | 88.55 | 89.60 | 87.65 | 88.75 | 00:00:00 | | 2011-03-14 | 5,274,400 | 87.70 | 90.00 | 87.60 | 88.20 | 00:00:00 | | 2011-03-15 | 5,123,100 | 86.95 | 87.00 | 85.10 | 85.95 | 00:00:00 | | 2011-03-16 | 5,309,200 | 86.55 | 86.75 | 84.25 | 84.25 | 00:00:00 | | 2011-03-17 | 9,667,200 | 84.35 | 85.65 | 83.75 | 85.05 | 00:00:00 | | 2011-03-18 | 14,252,300 | 85.45 | 89.75 | 85.45 | 89.00 | 00:00:00 | | 2011-03-21 | 3,324,800 | 90.15 | 90.45 | 89.40 | 90.05 | 00:00:00 | | 2011-03-22 | 4,628,800 | 89.70 | 90.70 | 89.00 | 89.75 | 00:00:00 | | 2011-03-23 | 5,121,700 | 90.00 | 93.70 | 89.65 | 90.05 | 00:00:00 | | 2011-03-24 | 3,485,600 | 89.85 | 90.70 | 89.15 | 90.35 | 00:00:00 | | 2011-03-25 | 3,608,500 | 90.70 | 90.95 | 89.75 | 90.75 | 00:00:00 | | 2011-03-28 | 7,163,000 | 90.35 | 92.80 | 90.35 | 91.50 | 00:00:00 | | 2011-03-29 | 8,943,300 | 90.20 | 93.70 | 90.20 | 91.00 | 00:00:00 | | 2011-03-30 | 2,850,800 | 91.75 | 91.85 | 90.35 | 90.65 | 00:00:00 | | 2011-03-31 | 10,369,000 | 90.70 | 90.70 | 89.70 | 90.00 | 00:00:00 | | 2011-04-01 | 17,809,100 | 90.35 | 90.95 | 89.50 | 90.50 | 00:00:00 | | 2011-04-04 | 3,164,600 | 90.85 | 91.35 | 90.47 | 91.25 | 00:00:00 | | 2011-04-05 | 3,265,200 | 91.30 | 91.30 | 90.00 | 91.00 | 00:00:00 | | 2011-04-06 | 2,043,100 | 91.15 | 91.29 | 90.40 | 90.90 | 00:00:00 | | 2011-04-07 | 4,865,100 | 90.75 | 91.20 | 89.80 | 90.80 | 00:00:00 | | 2011-04-08 | 2,333,400 | 90.65 | 91.00 | 90.00 | 90.95 | 00:00:00 | | 2011-04-11 | 2,171,400 | 90.65 | 91.10 | 90.05 | 90.10 | 00:00:00 | | 2011-04-12 | 3,585,000 | 90.15 | 90.45 | 89.00 | 89.80 | 00:00:00 | | 2011-04-13 | 3,527,700 | 90.30 | 91.05 | 89.66 | 90.80 | 00:00:00 | | 2011-04-14 | 2,381,700 | 90.55 | 91.40 | 89.90 | 90.90 | 00:00:00 | | 2011-04-15 | 3,195,500 | 90.85 | 92.15 | 90.50 | 91.55 | 00:00:00 | | 2011-04-18 | 3,218,300 | 91.80 | 91.80 | 88.85 | 89.80 | 00:00:00 | | 2011-04-19 | 2,756,100 | 90.00 | 91.15 | 89.05 | 90.15 | 00:00:00 | | 2011-04-20 | 4,132,700 | 90.60 | 91.55 | 90.00 | 91.30 | 00:00:00 | | 2011-04-21 | 3,957,300 | 91.05 | 92.80 | 90.85 | 92.70 | 00:00:00 | | 2011-04-26 | 9,636,200 | 92.45 | 96.90 | 92.45 | 94.85 | 00:00:00 | | 2011-04-27 | 5,501,100 | 94.90 | 95.15 | 93.50 | 93.70 | 00:00:00 | | 2011-04-28 | 4,122,400 | 94.05 | 94.75 | 93.35 | 94.25 | 00:00:00 | | 2011-05-03 | 3,141,400 | 94.60 | 95.30 | 93.45 | 95.00 | 00:00:00 | | 2011-05-04 | 7,563,400 | 94.50 | 94.85 | 92.40 | 93.70 | 00:00:00 | | 2011-05-05 | 7,070,700 | 93.95 | 93.95 | 90.85 | 91.05 | 00:00:00 | | 2011-05-06 | 15,001,300 | 89.00 | 95.00 | 87.65 | 94.25 | 00:00:00 | | 2011-05-09 | 6,627,000 | 93.80 | 95.70 | 93.50 | 94.15 | 00:00:00 | | 2011-05-10 | 6,092,500 | 94.45 | 96.70 | 93.90 | 95.50 | 00:00:00 | | 2011-05-11 | 5,235,800 | 95.70 | 96.70 | 94.50 | 95.25 | 00:00:00 | | 2011-05-12 | 9,820,100 | 94.75 | 99.95 | 94.35 | 97.10 | 00:00:00 | | 2011-05-13 | 12,010,600 | 98.45 | 102.10 | 97.24 | 100.90 | 00:00:00 | | 2011-05-16 | 5,006,400 | 100.30 | 100.60 | 98.30 | 98.50 | 00:00:00 | | 2011-05-17 | 4,576,900 | 98.35 | 100.50 | 97.45 | 97.60 | 00:00:00 | | 2011-05-18 | 3,532,700 | 98.20 | 98.35 | 97.02 | 97.65 | 00:00:00 | | 2011-05-19 | 3,173,500 | 97.85 | 99.15 | 97.60 | 98.25 | 00:00:00 | | 2011-05-20 | 3,141,900 | 98.75 | 100.10 | 97.80 | 98.30 | 00:00:00 | | 2011-05-23 | 5,487,100 | 97.40 | 97.75 | 95.90 | 96.30 | 00:00:00 | | 2011-05-24 | 4,846,900 | 96.50 | 97.20 | 95.40 | 96.90 | 00:00:00 | | 2011-05-25 | 5,230,000 | 96.50 | 96.80 | 95.60 | 96.30 | 00:00:00 | | 2011-05-26 | 3,557,500 | 96.55 | 99.10 | 96.50 | 97.60 | 00:00:00 | | 2011-05-27 | 1,795,600 | 98.40 | 98.45 | 97.22 | 97.95 | 00:00:00 | | 2011-05-31 | 3,496,100 | 97.75 | 99.65 | 97.75 | 98.70 | 00:00:00 | | 2011-06-01 | 3,770,300 | 98.95 | 99.40 | 97.05 | 97.30 | 00:00:00 | | 2011-06-02 | 2,563,400 | 96.95 | 98.80 | 96.60 | 97.75 | 00:00:00 | | 2011-06-03 | 4,489,600 | 98.10 | 98.60 | 96.15 | 97.60 | 00:00:00 | | 2011-06-06 | 3,488,000 | 97.40 | 98.05 | 96.60 | 97.90 | 00:00:00 | | 2011-06-07 | 1,935,900 | 97.65 | 98.90 | 97.65 | 98.00 | 00:00:00 | | 2011-06-08 | 4,526,600 | 97.85 | 97.95 | 96.30 | 97.25 | 00:00:00 | | 2011-06-09 | 3,526,700 | 97.35 | 98.00 | 96.30 | 97.15 | 00:00:00 | | 2011-06-10 | 4,758,300 | 97.05 | 97.30 | 96.10 | 96.10 | 00:00:00 | | 2011-06-13 | 3,827,500 | 96.20 | 96.50 | 94.55 | 94.95 | 00:00:00 | | 2011-06-14 | 6,131,700 | 95.65 | 97.75 | 95.50 | 95.90 | 00:00:00 | | 2011-06-15 | 3,273,900 | 95.75 | 96.60 | 94.65 | 95.15 | 00:00:00 | | 2011-06-16 | 3,396,100 | 94.50 | 94.90 | 93.35 | 94.80 | 00:00:00 | | 2011-06-17 | 7,625,000 | 94.55 | 95.50 | 93.49 | 95.25 | 00:00:00 | | 2011-06-20 | 3,906,800 | 94.20 | 94.47 | 93.10 | 93.80 | 00:00:00 | | 2011-06-21 | 1,926,700 | 94.20 | 95.01 | 93.60 | 95.00 | 00:00:00 | | 2011-06-22 | 3,614,800 | 94.85 | 95.10 | 93.30 | 93.95 | 00:00:00 | | 2011-06-23 | 3,111,500 | 93.50 | 93.85 | 91.95 | 92.15 | 00:00:00 | | 2011-06-24 | 2,872,700 | 93.20 | 93.25 | 91.25 | 92.30 | 00:00:00 | | 2011-06-27 | 3,246,300 | 92.00 | 93.15 | 91.40 | 91.60 | 00:00:00 | | 2011-06-28 | 6,077,200 | 91.75 | 92.60 | 90.90 | 91.20 | 00:00:00 | | 2011-06-29 | 6,240,900 | 91.65 | 93.85 | 91.65 | 93.00 | 00:00:00 | | 2011-06-30 | 6,038,000 | 92.95 | 95.15 | 92.85 | 95.05 | 00:00:00 | | 2011-07-01 | 3,879,900 | 95.10 | 95.60 | 93.72 | 94.85 | 00:00:00 | | 2011-07-04 | 3,869,600 | 94.55 | 96.55 | 94.55 | 95.85 | 00:00:00 | | 2011-07-05 | 2,319,000 | 95.35 | 96.65 | 95.20 | 95.75 | 00:00:00 | | 2011-07-06 | 2,209,200 | 95.75 | 96.75 | 94.15 | 94.50 | 00:00:00 | | 2011-07-07 | 2,168,800 | 95.20 | 95.55 | 93.90 | 94.55 | 00:00:00 | | 2011-07-08 | 16,388,800 | 94.80 | 96.20 | 92.60 | 93.25 | 00:00:00 | | 2011-07-11 | 3,900,100 | 93.10 | 93.25 | 91.00 | 91.00 | 00:00:00 | | 2011-07-12 | 5,773,600 | 90.30 | 93.25 | 89.60 | 92.85 | 00:00:00 | | 2011-07-13 | 5,880,100 | 92.80 | 93.75 | 91.15 | 91.70 | 00:00:00 | | 2011-07-14 | 3,403,500 | 91.35 | 92.90 | 90.70 | 92.15 | 00:00:00 | | 2011-07-15 | 3,588,100 | 91.65 | 92.60 | 91.00 | 91.75 | 00:00:00 | | 2011-07-18 | 3,033,600 | 91.30 | 91.65 | 90.15 | 90.30 | 00:00:00 | | 2011-07-19 | 5,850,500 | 90.40 | 91.00 | 89.70 | 90.20 | 00:00:00 | | 2011-07-20 | 3,210,100 | 89.90 | 92.10 | 89.90 | 90.80 | 00:00:00 | | 2011-07-21 | 4,359,300 | 90.85 | 91.00 | 89.10 | 90.70 | 00:00:00 | | 2011-07-22 | 4,085,000 | 91.35 | 92.80 | 90.85 | 92.20 | 00:00:00 | | 2011-07-25 | 3,802,400 | 91.70 | 91.90 | 90.55 | 91.70 | 00:00:00 | | 2011-07-26 | 4,395,500 | 91.50 | 93.40 | 91.30 | 93.00 | 00:00:00 | | 2011-07-27 | 5,059,000 | 92.95 | 93.70 | 91.95 | 92.35 | 00:00:00 | | 2011-07-28 | 5,615,000 | 90.10 | 92.95 | 90.10 | 90.30 | 00:00:00 | | 2011-07-29 | 14,851,200 | 91.00 | 96.30 | 90.50 | 91.80 | 00:00:00 | | 2011-08-01 | 7,172,600 | 93.35 | 93.65 | 89.50 | 89.50 | 00:00:00 | | 2011-08-02 | 11,740,500 | 89.55 | 89.55 | 87.05 | 87.05 | 00:00:00 | | 2011-08-03 | 7,115,700 | 86.60 | 88.75 | 84.45 | 84.75 | 00:00:00 | | 2011-08-04 | 12,002,500 | 85.65 | 85.90 | 81.45 | 82.20 | 00:00:00 | | 2011-08-05 | 13,259,600 | 80.50 | 84.40 | 78.65 | 81.00 | 00:00:00 | | 2011-08-08 | 12,254,400 | 80.15 | 83.12 | 78.00 | 78.90 | 00:00:00 | | 2011-08-09 | 25,639,200 | 78.90 | 80.75 | 72.65 | 75.05 | 00:00:00 | | 2011-08-10 | 9,949,600 | 76.65 | 79.00 | 74.10 | 74.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
