|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 9,223,586 | 199.00 | 199.50 | 190.00 | 194.75 | 00:00:00 | | 2000-12-05 | 7,550,076 | 194.80 | 199.00 | 192.00 | 198.50 | 00:00:00 | | 2000-12-06 | 8,755,174 | 198.49 | 208.75 | 191.50 | 207.50 | 00:00:00 | | 2000-12-07 | 8,890,811 | 202.00 | 209.00 | 201.50 | 207.00 | 00:00:00 | | 2000-12-08 | 6,224,582 | 205.00 | 206.00 | 187.30 | 197.00 | 00:00:00 | | 2000-12-11 | 7,566,038 | 197.00 | 202.00 | 188.00 | 198.25 | 00:00:00 | | 2000-12-12 | 4,641,304 | 195.90 | 199.00 | 190.00 | 198.25 | 00:00:00 | | 2000-12-13 | 7,773,511 | 193.00 | 207.00 | 193.00 | 203.00 | 00:00:00 | | 2000-12-14 | 11,298,115 | 205.00 | 208.00 | 194.00 | 198.00 | 00:00:00 | | 2000-12-15 | 6,835,744 | 190.00 | 202.00 | 190.00 | 200.00 | 00:00:00 | | 2000-12-18 | 4,221,658 | 200.40 | 203.30 | 195.30 | 201.00 | 00:00:00 | | 2000-12-19 | 13,233,992 | 201.00 | 202.50 | 199.00 | 200.25 | 00:00:00 | | 2000-12-20 | 10,832,283 | 200.50 | 206.00 | 200.00 | 204.00 | 00:00:00 | | 2000-12-21 | 8,936,642 | 201.00 | 221.00 | 201.00 | 215.25 | 00:00:00 | | 2000-12-22 | 3,251,430 | 208.30 | 221.00 | 208.30 | 216.00 | 00:00:00 | | 2000-12-25 | 0 | 216.00 | 216.00 | 216.00 | 216.00 | 00:00:00 | | 2000-12-26 | 0 | 216.00 | 216.00 | 216.00 | 216.00 | 00:00:00 | | 2000-12-27 | 6,189,502 | 195.00 | 232.00 | 195.00 | 228.50 | 00:00:00 | | 2000-12-28 | 7,908,097 | 225.00 | 238.00 | 225.00 | 234.50 | 00:00:00 | | 2000-12-29 | 11,866,662 | 235.25 | 244.00 | 228.50 | 231.00 | 00:00:00 | | 2001-01-01 | 0 | 231.00 | 231.00 | 231.00 | 231.00 | 00:00:00 | | 2001-01-02 | 8,468,427 | 227.00 | 234.50 | 216.75 | 220.50 | 00:00:00 | | 2001-01-03 | 7,408,786 | 220.00 | 222.00 | 214.00 | 218.00 | 00:00:00 | | 2001-01-04 | 4,721,218 | 217.37 | 225.00 | 211.50 | 224.50 | 00:00:00 | | 2001-01-05 | 6,515,391 | 225.00 | 226.00 | 218.30 | 226.00 | 00:00:00 | | 2001-01-08 | 8,761,336 | 222.38 | 226.75 | 206.50 | 209.75 | 00:00:00 | | 2001-01-09 | 13,634,191 | 209.75 | 211.25 | 193.50 | 197.00 | 00:00:00 | | 2001-01-10 | 6,121,165 | 198.00 | 208.80 | 193.00 | 203.00 | 00:00:00 | | 2001-01-11 | 8,456,608 | 204.00 | 213.00 | 202.50 | 209.00 | 00:00:00 | | 2001-01-12 | 3,836,281 | 210.00 | 214.00 | 208.50 | 209.25 | 00:00:00 | | 2001-01-15 | 1,649,362 | 208.50 | 215.50 | 208.30 | 213.50 | 00:00:00 | | 2001-01-16 | 4,058,953 | 215.00 | 216.00 | 210.00 | 211.00 | 00:00:00 | | 2001-01-17 | 2,270,666 | 209.50 | 214.80 | 207.50 | 210.50 | 00:00:00 | | 2001-01-18 | 1,738,904 | 209.00 | 214.80 | 209.00 | 209.00 | 00:00:00 | | 2001-01-19 | 6,393,700 | 213.00 | 221.00 | 210.00 | 217.50 | 00:00:00 | | 2001-01-22 | 3,040,365 | 212.50 | 218.00 | 208.00 | 210.00 | 00:00:00 | | 2001-01-23 | 3,723,799 | 212.00 | 215.00 | 207.00 | 213.00 | 00:00:00 | | 2001-01-24 | 2,223,631 | 214.00 | 217.50 | 210.00 | 211.00 | 00:00:00 | | 2001-01-25 | 4,957,643 | 211.20 | 212.50 | 204.00 | 208.50 | 00:00:00 | | 2001-01-26 | 2,369,065 | 201.00 | 215.00 | 201.00 | 214.00 | 00:00:00 | | 2001-01-29 | 3,260,782 | 211.30 | 214.00 | 204.00 | 208.25 | 00:00:00 | | 2001-01-30 | 4,088,932 | 202.00 | 215.30 | 202.00 | 212.50 | 00:00:00 | | 2001-01-31 | 10,234,089 | 209.80 | 215.00 | 205.00 | 207.50 | 00:00:00 | | 2001-02-01 | 18,470,692 | 211.80 | 211.80 | 203.00 | 206.25 | 00:00:00 | | 2001-02-02 | 9,390,629 | 204.50 | 210.00 | 204.50 | 209.25 | 00:00:00 | | 2001-02-05 | 4,541,737 | 204.00 | 209.50 | 201.00 | 201.25 | 00:00:00 | | 2001-02-06 | 2,494,061 | 206.50 | 206.80 | 200.30 | 205.00 | 00:00:00 | | 2001-02-07 | 4,054,378 | 203.30 | 205.00 | 202.50 | 203.50 | 00:00:00 | | 2001-02-08 | 2,891,029 | 203.30 | 205.00 | 201.00 | 203.00 | 00:00:00 | | 2001-02-09 | 4,263,640 | 203.00 | 206.80 | 200.30 | 205.75 | 00:00:00 | | 2001-02-12 | 3,030,875 | 198.00 | 209.80 | 198.00 | 207.00 | 00:00:00 | | 2001-02-13 | 4,541,805 | 206.50 | 215.00 | 206.00 | 214.00 | 00:00:00 | | 2001-02-14 | 5,972,169 | 218.00 | 218.00 | 207.00 | 210.00 | 00:00:00 | | 2001-02-15 | 2,023,882 | 210.00 | 210.00 | 205.00 | 207.00 | 00:00:00 | | 2001-02-16 | 3,850,916 | 200.80 | 207.50 | 200.50 | 205.00 | 00:00:00 | | 2001-02-19 | 3,224,097 | 205.00 | 207.80 | 201.00 | 206.00 | 00:00:00 | | 2001-02-20 | 3,757,125 | 205.80 | 208.00 | 202.00 | 204.50 | 00:00:00 | | 2001-02-21 | 3,818,119 | 210.00 | 210.00 | 196.00 | 203.00 | 00:00:00 | | 2001-02-22 | 3,780,802 | 198.80 | 208.00 | 198.80 | 207.00 | 00:00:00 | | 2001-02-23 | 2,259,906 | 207.00 | 208.50 | 201.00 | 204.00 | 00:00:00 | | 2001-02-26 | 2,949,916 | 203.00 | 205.50 | 200.00 | 205.50 | 00:00:00 | | 2001-02-27 | 7,986,650 | 203.90 | 211.80 | 200.80 | 204.00 | 00:00:00 | | 2001-02-28 | 7,454,450 | 210.50 | 210.80 | 201.00 | 205.25 | 00:00:00 | | 2001-03-01 | 17,962,128 | 205.10 | 205.10 | 198.50 | 204.00 | 00:00:00 | | 2001-03-02 | 41,262,092 | 204.00 | 205.80 | 202.00 | 204.00 | 00:00:00 | | 2001-03-05 | 24,826,152 | 204.00 | 206.00 | 202.00 | 202.75 | 00:00:00 | | 2001-03-06 | 15,746,319 | 202.30 | 203.50 | 201.00 | 202.50 | 00:00:00 | | 2001-03-07 | 3,104,681 | 201.00 | 209.00 | 200.00 | 206.00 | 00:00:00 | | 2001-03-08 | 6,427,142 | 204.80 | 210.00 | 203.50 | 205.25 | 00:00:00 | | 2001-03-09 | 11,531,588 | 205.00 | 209.00 | 204.00 | 205.00 | 00:00:00 | | 2001-03-12 | 6,478,382 | 203.50 | 205.00 | 201.90 | 203.75 | 00:00:00 | | 2001-03-13 | 5,613,908 | 203.00 | 204.00 | 200.30 | 202.00 | 00:00:00 | | 2001-03-14 | 15,944,218 | 202.50 | 204.50 | 200.40 | 202.00 | 00:00:00 | | 2001-03-15 | 6,882,312 | 202.00 | 207.00 | 202.00 | 207.00 | 00:00:00 | | 2001-03-16 | 8,702,658 | 207.00 | 211.00 | 200.00 | 204.00 | 00:00:00 | | 2001-03-19 | 7,217,145 | 204.00 | 206.00 | 202.00 | 203.25 | 00:00:00 | | 2001-03-20 | 14,933,266 | 204.25 | 204.25 | 200.00 | 202.75 | 00:00:00 | | 2001-03-21 | 15,998,847 | 201.75 | 202.25 | 198.00 | 200.75 | 00:00:00 | | 2001-03-22 | 11,159,627 | 201.75 | 201.75 | 183.75 | 190.50 | 00:00:00 | | 2001-03-23 | 8,985,853 | 190.50 | 194.00 | 183.50 | 193.00 | 00:00:00 | | 2001-03-26 | 5,811,812 | 190.30 | 200.00 | 190.30 | 197.00 | 00:00:00 | | 2001-03-27 | 4,614,618 | 192.00 | 198.00 | 190.00 | 195.75 | 00:00:00 | | 2001-03-28 | 7,806,399 | 193.00 | 205.00 | 192.00 | 194.75 | 00:00:00 | | 2001-03-29 | 11,515,813 | 188.80 | 195.00 | 188.80 | 192.00 | 00:00:00 | | 2001-03-30 | 8,043,387 | 191.75 | 203.00 | 188.00 | 188.00 | 00:00:00 | | 2001-04-02 | 10,441,952 | 188.00 | 200.94 | 186.25 | 191.00 | 00:00:00 | | 2001-04-03 | 5,409,260 | 191.00 | 193.50 | 189.25 | 190.50 | 00:00:00 | | 2001-04-04 | 16,275,324 | 191.00 | 192.50 | 189.80 | 191.50 | 00:00:00 | | 2001-04-05 | 10,918,599 | 191.30 | 195.30 | 190.30 | 191.75 | 00:00:00 | | 2001-04-06 | 5,497,189 | 193.33 | 195.75 | 191.75 | 193.75 | 00:00:00 | | 2001-04-09 | 3,619,307 | 194.30 | 196.50 | 192.30 | 196.00 | 00:00:00 | | 2001-04-10 | 5,806,511 | 192.00 | 199.10 | 192.00 | 196.00 | 00:00:00 | | 2001-04-11 | 7,151,471 | 192.00 | 196.30 | 190.00 | 194.00 | 00:00:00 | | 2001-04-12 | 8,589,913 | 192.00 | 204.80 | 190.00 | 198.75 | 00:00:00 | | 2001-04-13 | 0 | 198.75 | 198.75 | 198.75 | 198.75 | 00:00:00 | | 2001-04-16 | 0 | 198.75 | 198.75 | 198.75 | 198.75 | 00:00:00 | | 2001-04-17 | 8,706,989 | 200.00 | 200.00 | 188.80 | 196.50 | 00:00:00 | | 2001-04-18 | 2,244,417 | 204.80 | 204.80 | 195.00 | 198.25 | 00:00:00 | | 2001-04-19 | 10,008,069 | 201.00 | 201.00 | 190.00 | 193.75 | 00:00:00 | | 2001-04-20 | 12,492,002 | 191.30 | 197.80 | 190.80 | 196.00 | 00:00:00 | | 2001-04-23 | 3,622,341 | 194.30 | 198.50 | 194.30 | 196.00 | 00:00:00 | | 2001-04-24 | 1,954,189 | 197.10 | 199.30 | 194.00 | 197.50 | 00:00:00 | | 2001-04-25 | 9,516,015 | 197.50 | 197.50 | 190.00 | 192.25 | 00:00:00 | | 2001-04-26 | 4,283,927 | 193.80 | 193.80 | 189.70 | 191.50 | 00:00:00 | | 2001-04-27 | 11,345,944 | 190.80 | 193.30 | 187.50 | 190.25 | 00:00:00 | | 2001-04-30 | 32,238,188 | 186.50 | 192.50 | 186.50 | 190.00 | 00:00:00 | | 2001-05-01 | 18,477,344 | 191.10 | 191.50 | 188.30 | 190.00 | 00:00:00 | | 2001-05-02 | 20,233,136 | 190.00 | 194.00 | 189.80 | 190.25 | 00:00:00 | | 2001-05-03 | 10,329,848 | 190.30 | 193.00 | 188.80 | 190.00 | 00:00:00 | | 2001-05-04 | 4,291,199 | 190.50 | 193.30 | 190.00 | 191.00 | 00:00:00 | | 2001-05-07 | 0 | 191.00 | 191.00 | 191.00 | 191.00 | 00:00:00 | | 2001-05-08 | 6,544,047 | 191.80 | 195.00 | 190.00 | 193.50 | 00:00:00 | | 2001-05-09 | 6,207,527 | 193.00 | 193.50 | 190.50 | 191.75 | 00:00:00 | | 2001-05-10 | 9,032,330 | 193.80 | 197.80 | 188.80 | 191.25 | 00:00:00 | | 2001-05-11 | 2,847,991 | 192.80 | 192.80 | 190.00 | 190.75 | 00:00:00 | | 2001-05-14 | 16,098,153 | 192.25 | 192.25 | 189.50 | 190.25 | 00:00:00 | | 2001-05-15 | 6,569,137 | 192.80 | 194.10 | 190.50 | 191.75 | 00:00:00 | | 2001-05-16 | 15,202,504 | 191.80 | 193.80 | 188.00 | 190.50 | 00:00:00 | | 2001-05-17 | 3,236,795 | 190.50 | 195.50 | 190.50 | 194.00 | 00:00:00 | | 2001-05-18 | 2,607,652 | 194.00 | 195.00 | 192.00 | 193.50 | 00:00:00 | | 2001-05-21 | 4,855,779 | 200.00 | 200.00 | 190.30 | 190.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
