|
 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 | | 2012-07-24 | 2,632,900 | 71.65 | 72.00 | 70.42 | 71.25 | 00:00:00 | | 2012-07-25 | 3,133,000 | 71.20 | 72.00 | 70.10 | 70.35 | 00:00:00 | | 2012-07-26 | 2,519,300 | 70.35 | 72.15 | 70.10 | 71.90 | 00:00:00 | | 2012-07-27 | 4,654,500 | 72.50 | 73.00 | 71.00 | 71.80 | 00:00:00 | | 2012-07-30 | 4,964,292 | 72.35 | 73.40 | 71.35 | 72.30 | 00:00:00 | | 2012-07-31 | 3,541,500 | 75.05 | 75.05 | 71.80 | 72.05 | 00:00:00 | | 2012-08-01 | 3,219,400 | 72.20 | 72.45 | 70.00 | 72.11 | 00:00:00 | | 2012-08-02 | 2,248,100 | 71.95 | 72.20 | 70.15 | 70.30 | 00:00:00 | | 2012-08-03 | 10,414,600 | 76.05 | 78.05 | 72.75 | 76.00 | 00:00:00 | | 2012-08-06 | 3,724,400 | 74.75 | 80.15 | 74.75 | 78.95 | 00:00:00 | | 2012-08-07 | 4,429,000 | 78.60 | 80.20 | 77.85 | 79.65 | 00:00:00 | | 2012-08-08 | 2,004,400 | 79.35 | 79.80 | 77.64 | 79.30 | 00:00:00 | | 2012-08-09 | 2,055,400 | 79.40 | 79.81 | 78.20 | 79.80 | 00:00:00 | | 2012-08-10 | 3,259,500 | 79.75 | 79.75 | 78.45 | 79.10 | 00:00:00 | | 2012-08-13 | 2,682,493 | 78.95 | 79.20 | 77.90 | 78.80 | 00:00:00 | | 2012-08-14 | 2,290,500 | 79.00 | 79.35 | 78.00 | 79.35 | 00:00:00 | | 2012-08-15 | 1,993,200 | 79.05 | 79.20 | 78.40 | 79.00 | 00:00:00 | | 2012-08-16 | 2,807,500 | 79.15 | 79.20 | 78.04 | 79.00 | 00:00:00 | | 2012-08-17 | 2,475,400 | 79.30 | 79.80 | 78.70 | 79.60 | 00:00:00 | | 2012-08-20 | 1,493,400 | 79.75 | 80.00 | 78.35 | 78.80 | 00:00:00 | | 2012-08-21 | 1,534,100 | 78.85 | 79.40 | 78.40 | 78.85 | 00:00:00 | | 2012-08-22 | 1,258,200 | 78.65 | 79.65 | 77.85 | 77.90 | 00:00:00 | | 2012-08-23 | 1,244,300 | 78.55 | 78.55 | 77.30 | 77.65 | 00:00:00 | | 2012-08-24 | 1,603,300 | 77.60 | 78.30 | 77.10 | 77.75 | 00:00:00 | | 2012-08-27 | 0 | 77.75 | 77.75 | 77.75 | 77.75 | 00:00:00 | | 2012-08-28 | 2,593,600 | 78.00 | 78.50 | 76.50 | 76.55 | 00:00:00 | | 2012-08-29 | 1,391,600 | 76.80 | 76.95 | 76.00 | 76.55 | 00:00:00 | | 2012-08-30 | 1,061,100 | 76.30 | 76.75 | 75.90 | 76.10 | 00:00:00 | | 2012-08-31 | 2,555,900 | 76.20 | 77.65 | 76.20 | 76.95 | 00:00:00 | | 2012-09-03 | 2,687,100 | 77.05 | 78.10 | 76.10 | 77.70 | 00:00:00 | | 2012-09-04 | 1,631,900 | 77.95 | 78.15 | 76.35 | 76.80 | 00:00:00 | | 2012-09-05 | 3,108,700 | 76.60 | 78.40 | 76.15 | 78.05 | 00:00:00 | | 2012-09-06 | 4,638,100 | 78.30 | 80.10 | 78.10 | 79.40 | 00:00:00 | | 2012-09-07 | 12,869,300 | 79.95 | 83.40 | 79.55 | 82.50 | 00:00:00 | | 2012-09-10 | 3,863,500 | 82.00 | 83.50 | 82.00 | 82.80 | 00:00:00 | | 2012-09-11 | 3,643,400 | 82.40 | 82.70 | 81.60 | 82.25 | 00:00:00 | | 2012-09-12 | 4,288,900 | 80.90 | 82.10 | 80.90 | 81.80 | 00:00:00 | | 2012-09-13 | 5,040,800 | 81.55 | 82.40 | 80.85 | 81.80 | 00:00:00 | | 2012-09-14 | 3,958,600 | 83.55 | 85.00 | 82.45 | 83.55 | 00:00:00 | | 2012-09-17 | 2,873,100 | 83.20 | 84.00 | 82.90 | 82.95 | 00:00:00 | | 2012-09-18 | 9,087,500 | 82.70 | 82.70 | 81.40 | 82.30 | 00:00:00 | | 2012-09-19 | 2,764,300 | 82.45 | 83.95 | 82.25 | 83.05 | 00:00:00 | | 2012-09-20 | 4,678,600 | 82.90 | 83.50 | 82.25 | 82.95 | 00:00:00 | | 2012-09-21 | 9,974,700 | 83.25 | 85.35 | 83.20 | 84.50 | 00:00:00 | | 2012-09-24 | 2,598,000 | 84.25 | 84.75 | 82.45 | 83.40 | 00:00:00 | | 2012-09-25 | 4,768,700 | 83.40 | 84.05 | 82.05 | 82.95 | 00:00:00 | | 2012-09-26 | 3,213,921 | 82.45 | 82.70 | 81.45 | 82.10 | 00:00:00 | | 2012-09-27 | 1,941,600 | 82.45 | 83.00 | 81.13 | 81.60 | 00:00:00 | | 2012-09-28 | 3,145,300 | 81.90 | 82.70 | 81.15 | 81.30 | 00:00:00 | | 2012-10-01 | 2,235,100 | 81.40 | 83.20 | 81.25 | 82.55 | 00:00:00 | | 2012-10-02 | 2,921,700 | 82.10 | 84.10 | 81.55 | 83.20 | 00:00:00 | | 2012-10-03 | 3,144,900 | 82.85 | 83.65 | 82.30 | 83.00 | 00:00:00 | | 2012-10-04 | 15,470,800 | 83.50 | 87.63 | 83.40 | 87.25 | 00:00:00 | | 2012-10-05 | 8,237,100 | 87.65 | 89.65 | 87.65 | 88.45 | 00:00:00 | | 2012-10-08 | 4,631,233 | 88.00 | 88.20 | 85.55 | 87.50 | 00:00:00 | | 2012-10-09 | 2,000,100 | 87.60 | 87.70 | 85.55 | 86.35 | 00:00:00 | | 2012-10-10 | 2,987,500 | 86.30 | 86.35 | 84.85 | 85.60 | 00:00:00 | | 2012-10-11 | 2,127,566 | 85.35 | 86.35 | 85.35 | 85.95 | 00:00:00 | | 2012-10-12 | 3,033,376 | 85.80 | 85.80 | 84.90 | 85.20 | 00:00:00 | | 2012-10-15 | 4,458,700 | 85.85 | 87.65 | 85.85 | 86.90 | 00:00:00 | | 2012-10-16 | 3,641,500 | 87.40 | 88.60 | 86.75 | 87.95 | 00:00:00 | | 2012-10-17 | 4,743,400 | 88.40 | 88.55 | 87.37 | 88.55 | 00:00:00 | | 2012-10-18 | 2,102,900 | 88.90 | 89.40 | 88.17 | 89.00 | 00:00:00 | | 2012-10-19 | 4,086,717 | 88.85 | 89.50 | 87.90 | 88.00 | 00:00:00 | | 2012-10-22 | 2,066,500 | 87.95 | 88.75 | 87.35 | 87.65 | 00:00:00 | | 2012-10-23 | 1,889,100 | 87.60 | 87.85 | 86.70 | 87.00 | 00:00:00 | | 2012-10-24 | 1,885,800 | 87.00 | 87.85 | 86.85 | 87.10 | 00:00:00 | | 2012-10-25 | 2,466,400 | 87.35 | 87.90 | 86.75 | 87.35 | 00:00:00 | | 2012-10-26 | 2,544,500 | 87.10 | 87.40 | 86.75 | 87.10 | 00:00:00 | | 2012-10-29 | 2,857,700 | 87.35 | 87.43 | 86.20 | 87.00 | 00:00:00 | | 2012-10-30 | 3,809,300 | 86.90 | 88.75 | 86.90 | 87.55 | 00:00:00 | | 2012-10-31 | 4,811,400 | 87.50 | 88.75 | 87.26 | 87.95 | 00:00:00 | | 2012-11-01 | 4,704,200 | 87.80 | 88.40 | 87.66 | 88.20 | 00:00:00 | | 2012-11-02 | 7,220,200 | 87.85 | 89.35 | 87.85 | 88.45 | 00:00:00 | | 2012-11-05 | 5,126,300 | 87.65 | 88.75 | 87.30 | 88.05 | 00:00:00 | | 2012-11-06 | 3,237,900 | 88.20 | 88.75 | 88.10 | 88.75 | 00:00:00 | | 2012-11-07 | 4,160,500 | 89.15 | 89.30 | 87.85 | 88.35 | 00:00:00 | | 2012-11-08 | 3,334,800 | 88.35 | 89.05 | 87.95 | 88.05 | 00:00:00 | | 2012-11-09 | 14,999,000 | 84.00 | 87.15 | 83.05 | 87.00 | 00:00:00 | | 2012-11-12 | 4,927,800 | 86.70 | 86.85 | 85.70 | 85.95 | 00:00:00 | | 2012-11-13 | 3,942,800 | 85.80 | 86.75 | 85.64 | 86.60 | 00:00:00 | | 2012-11-14 | 3,217,900 | 86.30 | 86.70 | 85.50 | 85.70 | 00:00:00 | | 2012-11-15 | 3,869,900 | 85.45 | 86.30 | 85.30 | 85.70 | 00:00:00 | | 2012-11-16 | 3,455,600 | 85.55 | 85.90 | 84.75 | 85.00 | 00:00:00 | | 2012-11-19 | 3,836,300 | 85.50 | 86.10 | 85.00 | 85.75 | 00:00:00 | | 2012-11-20 | 3,320,900 | 85.40 | 86.25 | 84.93 | 86.00 | 00:00:00 | | 2012-11-21 | 2,828,800 | 85.60 | 86.35 | 85.60 | 86.00 | 00:00:00 | | 2012-11-22 | 1,185,300 | 86.40 | 86.95 | 86.00 | 86.40 | 00:00:00 | | 2012-11-23 | 1,900,100 | 86.15 | 87.90 | 86.15 | 86.95 | 00:00:00 | | 2012-11-26 | 1,925,100 | 86.75 | 87.60 | 86.50 | 87.45 | 00:00:00 | | 2012-11-27 | 3,157,400 | 87.85 | 90.10 | 87.50 | 89.35 | 00:00:00 | | 2012-11-28 | 1,627,700 | 89.10 | 89.60 | 88.20 | 88.80 | 00:00:00 | | 2012-11-29 | 2,668,400 | 89.00 | 89.95 | 88.55 | 89.80 | 00:00:00 | | 2012-11-30 | 1,996,600 | 89.60 | 90.80 | 89.10 | 90.00 | 00:00:00 | | 2012-12-03 | 1,833,100 | 90.40 | 90.85 | 89.70 | 90.00 | 00:00:00 | | 2012-12-04 | 1,367,509 | 89.80 | 90.90 | 89.80 | 90.90 | 00:00:00 | | 2012-12-05 | 4,912,000 | 90.90 | 93.85 | 90.90 | 93.50 | 00:00:00 | | 2012-12-06 | 2,222,400 | 93.90 | 94.70 | 92.90 | 93.10 | 00:00:00 | | 2012-12-07 | 2,219,000 | 92.90 | 93.85 | 92.65 | 93.25 | 00:00:00 | | 2012-12-10 | 1,253,200 | 94.00 | 94.05 | 93.30 | 93.70 | 00:00:00 | | 2012-12-11 | 2,046,700 | 93.70 | 95.30 | 93.70 | 94.25 | 00:00:00 | | 2012-12-12 | 2,403,600 | 94.20 | 94.67 | 93.40 | 93.70 | 00:00:00 | | 2012-12-13 | 2,160,600 | 92.50 | 94.50 | 92.50 | 94.05 | 00:00:00 | | 2012-12-14 | 1,321,600 | 94.20 | 94.70 | 93.10 | 93.85 | 00:00:00 | | 2012-12-17 | 1,925,100 | 93.70 | 94.00 | 92.15 | 92.90 | 00:00:00 | | 2012-12-18 | 3,475,800 | 93.05 | 95.10 | 93.05 | 94.65 | 00:00:00 | | 2012-12-19 | 3,245,200 | 95.05 | 97.15 | 95.05 | 96.15 | 00:00:00 | | 2012-12-20 | 3,428,500 | 95.90 | 96.60 | 95.65 | 95.85 | 00:00:00 | | 2012-12-21 | 4,946,300 | 95.30 | 96.90 | 94.60 | 95.85 | 00:00:00 | | 2012-12-24 | 189,100 | 95.10 | 96.35 | 95.10 | 96.30 | 00:00:00 | | 2012-12-25 | 0 | 96.30 | 96.30 | 96.30 | 96.30 | 00:00:00 | | 2012-12-26 | 0 | 96.30 | 96.30 | 96.30 | 96.30 | 00:00:00 | | 2012-12-27 | 1,414,500 | 95.80 | 97.00 | 95.80 | 96.10 | 00:00:00 | | 2012-12-28 | 652,300 | 96.35 | 96.50 | 95.00 | 95.25 | 00:00:00 | | 2012-12-31 | 207,500 | 95.90 | 95.90 | 94.64 | 95.75 | 00:00:00 | | 2013-01-01 | 0 | 95.75 | 95.75 | 95.75 | 95.75 | 00:00:00 | | 2013-01-02 | 2,536,700 | 96.45 | 98.85 | 96.35 | 97.95 | 00:00:00 | | 2013-01-03 | 3,599,200 | 97.70 | 98.05 | 96.00 | 96.70 | 00:00:00 | | 2013-01-04 | 3,101,900 | 96.80 | 97.45 | 96.20 | 96.80 | 00:00:00 | | 2013-01-07 | 2,676,800 | 96.60 | 97.10 | 95.95 | 96.55 | 00:00:00 | | 2013-01-08 | 3,414,700 | 96.10 | 96.50 | 94.85 | 94.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
