|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 4,855,779 | 200.00 | 200.00 | 190.30 | 190.50 | 00:00:00 | | 2001-05-22 | 6,975,943 | 190.50 | 192.00 | 190.00 | 191.50 | 00:00:00 | | 2001-05-23 | 5,734,166 | 191.50 | 192.00 | 190.00 | 190.25 | 00:00:00 | | 2001-05-24 | 3,546,966 | 191.40 | 191.90 | 189.80 | 191.00 | 00:00:00 | | 2001-05-25 | 7,577,854 | 191.00 | 191.00 | 189.80 | 190.25 | 00:00:00 | | 2001-05-28 | 0 | 190.25 | 190.25 | 190.25 | 190.25 | 00:00:00 | | 2001-05-29 | 13,098,507 | 190.00 | 192.50 | 183.00 | 190.25 | 00:00:00 | | 2001-05-30 | 27,433,188 | 190.00 | 191.50 | 188.50 | 190.50 | 00:00:00 | | 2001-05-31 | 78,372,048 | 190.10 | 218.00 | 190.10 | 215.00 | 00:00:00 | | 2001-06-01 | 45,946,908 | 214.06 | 238.00 | 206.00 | 225.50 | 00:00:00 | | 2001-06-04 | 11,099,958 | 227.40 | 229.50 | 217.50 | 220.00 | 00:00:00 | | 2001-06-05 | 8,975,248 | 217.00 | 226.00 | 217.00 | 223.50 | 00:00:00 | | 2001-06-06 | 11,918,054 | 224.78 | 229.00 | 222.00 | 226.25 | 00:00:00 | | 2001-06-07 | 28,922,146 | 230.00 | 240.00 | 223.00 | 236.75 | 00:00:00 | | 2001-06-08 | 18,300,300 | 233.80 | 240.00 | 230.00 | 236.00 | 00:00:00 | | 2001-06-11 | 15,389,364 | 236.00 | 236.00 | 231.00 | 235.75 | 00:00:00 | | 2001-06-12 | 20,184,708 | 234.10 | 239.80 | 233.50 | 236.50 | 00:00:00 | | 2001-06-13 | 24,283,658 | 236.80 | 240.00 | 233.80 | 237.50 | 00:00:00 | | 2001-06-14 | 15,124,311 | 236.00 | 249.00 | 228.00 | 232.50 | 00:00:00 | | 2001-06-15 | 11,345,120 | 234.35 | 234.35 | 225.25 | 227.50 | 00:00:00 | | 2001-06-18 | 9,025,566 | 231.30 | 233.00 | 225.30 | 230.00 | 00:00:00 | | 2001-06-19 | 12,441,076 | 230.30 | 234.80 | 230.00 | 231.75 | 00:00:00 | | 2001-06-20 | 10,448,016 | 231.00 | 234.00 | 226.00 | 231.50 | 00:00:00 | | 2001-06-21 | 11,861,331 | 231.40 | 239.00 | 228.30 | 237.50 | 00:00:00 | | 2001-06-22 | 21,900,000 | 231.00 | 247.50 | 231.00 | 243.25 | 00:00:00 | | 2001-06-25 | 11,823,454 | 246.00 | 251.00 | 240.00 | 245.00 | 00:00:00 | | 2001-06-26 | 13,172,392 | 246.70 | 248.80 | 240.30 | 242.00 | 00:00:00 | | 2001-06-27 | 14,815,364 | 240.00 | 245.25 | 237.00 | 245.25 | 00:00:00 | | 2001-06-28 | 17,102,276 | 245.25 | 253.50 | 236.00 | 250.25 | 00:00:00 | | 2001-06-29 | 74,540,840 | 237.00 | 245.50 | 237.00 | 241.00 | 00:00:00 | | 2001-07-02 | 13,097,546 | 241.00 | 248.50 | 238.80 | 244.50 | 00:00:00 | | 2001-07-03 | 3,924,749 | 245.00 | 246.00 | 241.00 | 245.25 | 00:00:00 | | 2001-07-04 | 26,731,050 | 244.30 | 253.00 | 238.00 | 248.00 | 00:00:00 | | 2001-07-05 | 12,694,507 | 245.80 | 248.00 | 241.90 | 245.00 | 00:00:00 | | 2001-07-06 | 6,735,769 | 242.00 | 246.00 | 241.30 | 244.50 | 00:00:00 | | 2001-07-09 | 9,661,016 | 233.00 | 247.25 | 233.00 | 245.50 | 00:00:00 | | 2001-07-10 | 11,893,911 | 244.10 | 249.00 | 244.10 | 246.00 | 00:00:00 | | 2001-07-11 | 5,997,359 | 247.80 | 247.80 | 244.00 | 245.50 | 00:00:00 | | 2001-07-12 | 10,258,903 | 245.50 | 248.00 | 244.90 | 248.00 | 00:00:00 | | 2001-07-13 | 5,576,689 | 245.75 | 246.00 | 235.85 | 243.00 | 00:00:00 | | 2001-07-16 | 7,384,812 | 243.75 | 247.50 | 242.50 | 243.75 | 00:00:00 | | 2001-07-17 | 3,724,304 | 243.80 | 244.80 | 240.30 | 242.50 | 00:00:00 | | 2001-07-18 | 8,475,436 | 242.00 | 245.90 | 234.80 | 240.50 | 00:00:00 | | 2001-07-19 | 6,720,991 | 240.50 | 243.00 | 235.30 | 240.25 | 00:00:00 | | 2001-07-20 | 7,858,778 | 241.00 | 241.00 | 235.00 | 239.25 | 00:00:00 | | 2001-07-23 | 10,066,272 | 239.75 | 246.25 | 235.00 | 242.25 | 00:00:00 | | 2001-07-24 | 6,312,438 | 241.00 | 247.00 | 239.00 | 242.50 | 00:00:00 | | 2001-07-25 | 5,728,521 | 241.50 | 244.75 | 234.50 | 239.50 | 00:00:00 | | 2001-07-26 | 6,239,718 | 245.00 | 245.00 | 231.50 | 238.00 | 00:00:00 | | 2001-07-27 | 3,219,953 | 234.75 | 246.30 | 226.00 | 242.75 | 00:00:00 | | 2001-07-30 | 3,366,440 | 245.50 | 245.50 | 225.00 | 242.00 | 00:00:00 | | 2001-07-31 | 3,915,334 | 243.48 | 245.00 | 226.00 | 242.50 | 00:00:00 | | 2001-08-01 | 4,706,512 | 242.50 | 248.00 | 241.80 | 245.00 | 00:00:00 | | 2001-08-02 | 6,227,083 | 244.44 | 247.00 | 241.50 | 245.50 | 00:00:00 | | 2001-08-03 | 7,551,390 | 234.25 | 244.75 | 234.25 | 244.75 | 00:00:00 | | 2001-08-06 | 6,844,206 | 243.80 | 243.80 | 237.40 | 241.00 | 00:00:00 | | 2001-08-07 | 4,868,050 | 240.57 | 243.00 | 226.00 | 241.75 | 00:00:00 | | 2001-08-08 | 4,206,372 | 240.60 | 242.00 | 232.50 | 236.00 | 00:00:00 | | 2001-08-09 | 5,272,624 | 233.00 | 239.25 | 233.00 | 238.00 | 00:00:00 | | 2001-08-10 | 4,382,861 | 235.00 | 238.50 | 230.00 | 235.25 | 00:00:00 | | 2001-08-13 | 3,101,339 | 231.80 | 239.00 | 231.00 | 232.75 | 00:00:00 | | 2001-08-14 | 3,815,006 | 232.80 | 238.00 | 231.00 | 235.00 | 00:00:00 | | 2001-08-15 | 7,776,973 | 233.80 | 235.80 | 233.00 | 233.00 | 00:00:00 | | 2001-08-16 | 6,206,528 | 227.00 | 232.75 | 226.10 | 230.50 | 00:00:00 | | 2001-08-17 | 4,972,651 | 230.00 | 232.00 | 225.00 | 230.00 | 00:00:00 | | 2001-08-20 | 5,965,014 | 228.56 | 232.00 | 226.25 | 229.25 | 00:00:00 | | 2001-08-21 | 2,517,018 | 227.00 | 230.00 | 226.30 | 229.00 | 00:00:00 | | 2001-08-22 | 3,810,317 | 229.00 | 232.00 | 227.00 | 228.00 | 00:00:00 | | 2001-08-23 | 12,286,496 | 230.00 | 237.30 | 227.50 | 235.50 | 00:00:00 | | 2001-08-24 | 13,193,583 | 235.50 | 241.00 | 231.80 | 240.00 | 00:00:00 | | 2001-08-27 | 0 | 240.00 | 240.00 | 240.00 | 240.00 | 00:00:00 | | 2001-08-28 | 3,825,633 | 240.00 | 240.80 | 233.00 | 236.50 | 00:00:00 | | 2001-08-29 | 7,159,973 | 236.00 | 238.75 | 230.00 | 232.50 | 00:00:00 | | 2001-08-30 | 25,481,180 | 242.00 | 249.00 | 240.00 | 248.50 | 00:00:00 | | 2001-08-31 | 14,621,035 | 248.50 | 253.00 | 243.00 | 248.50 | 00:00:00 | | 2001-09-03 | 16,267,424 | 248.50 | 251.30 | 246.30 | 249.50 | 00:00:00 | | 2001-09-04 | 24,329,764 | 252.00 | 262.50 | 252.00 | 260.00 | 00:00:00 | | 2001-09-05 | 14,498,505 | 259.50 | 260.50 | 251.30 | 254.50 | 00:00:00 | | 2001-09-06 | 14,948,812 | 256.50 | 256.50 | 247.00 | 248.00 | 00:00:00 | | 2001-09-07 | 6,461,115 | 243.30 | 251.00 | 239.80 | 248.50 | 00:00:00 | | 2001-09-10 | 7,662,680 | 250.00 | 252.00 | 243.00 | 250.00 | 00:00:00 | | 2001-09-11 | 7,745,865 | 250.00 | 255.00 | 225.00 | 225.50 | 00:00:00 | | 2001-09-12 | 8,424,312 | 230.00 | 243.50 | 223.75 | 240.00 | 00:00:00 | | 2001-09-13 | 5,714,412 | 239.30 | 254.80 | 239.30 | 250.00 | 00:00:00 | | 2001-09-14 | 14,487,847 | 250.00 | 258.00 | 239.00 | 242.00 | 00:00:00 | | 2001-09-17 | 14,459,272 | 236.50 | 248.00 | 233.10 | 245.00 | 00:00:00 | | 2001-09-18 | 10,304,729 | 232.50 | 246.30 | 232.50 | 237.00 | 00:00:00 | | 2001-09-19 | 8,161,297 | 239.30 | 239.30 | 229.50 | 235.00 | 00:00:00 | | 2001-09-20 | 15,649,313 | 235.00 | 235.50 | 220.25 | 223.25 | 00:00:00 | | 2001-09-21 | 19,696,008 | 220.00 | 241.50 | 217.50 | 228.50 | 00:00:00 | | 2001-09-24 | 8,857,284 | 224.75 | 242.00 | 221.25 | 240.00 | 00:00:00 | | 2001-09-25 | 14,954,009 | 234.70 | 241.30 | 234.70 | 240.00 | 00:00:00 | | 2001-09-26 | 11,147,383 | 240.00 | 243.50 | 239.50 | 241.50 | 00:00:00 | | 2001-09-27 | 7,390,743 | 242.00 | 247.30 | 240.30 | 243.50 | 00:00:00 | | 2001-09-28 | 5,737,884 | 244.75 | 249.75 | 241.50 | 246.25 | 00:00:00 | | 2001-10-01 | 11,359,566 | 246.00 | 248.00 | 240.25 | 241.75 | 00:00:00 | | 2001-10-02 | 12,475,868 | 242.30 | 243.00 | 239.00 | 241.00 | 00:00:00 | | 2001-10-03 | 8,187,555 | 249.50 | 249.50 | 238.00 | 238.00 | 00:00:00 | | 2001-10-04 | 27,763,484 | 238.00 | 243.00 | 235.50 | 240.00 | 00:00:00 | | 2001-10-05 | 14,460,260 | 235.00 | 247.80 | 235.00 | 246.25 | 00:00:00 | | 2001-10-08 | 7,419,297 | 237.50 | 248.00 | 236.50 | 242.00 | 00:00:00 | | 2001-10-09 | 7,736,910 | 240.00 | 247.00 | 240.00 | 240.75 | 00:00:00 | | 2001-10-10 | 13,032,175 | 240.70 | 248.10 | 240.50 | 245.25 | 00:00:00 | | 2001-10-11 | 14,196,816 | 244.60 | 250.50 | 241.00 | 247.00 | 00:00:00 | | 2001-10-12 | 6,089,398 | 247.00 | 247.80 | 241.00 | 247.00 | 00:00:00 | | 2001-10-15 | 4,351,876 | 247.00 | 250.00 | 241.50 | 246.00 | 00:00:00 | | 2001-10-16 | 6,759,727 | 246.00 | 248.00 | 242.22 | 245.75 | 00:00:00 | | 2001-10-17 | 10,569,254 | 245.03 | 249.75 | 243.35 | 248.00 | 00:00:00 | | 2001-10-18 | 8,470,040 | 245.50 | 245.50 | 241.50 | 243.00 | 00:00:00 | | 2001-10-19 | 7,053,082 | 243.00 | 243.00 | 234.00 | 235.50 | 00:00:00 | | 2001-10-22 | 11,373,281 | 236.00 | 244.80 | 234.50 | 238.75 | 00:00:00 | | 2001-10-23 | 11,231,351 | 238.50 | 252.50 | 238.50 | 247.50 | 00:00:00 | | 2001-10-24 | 8,928,995 | 247.13 | 251.25 | 242.68 | 248.25 | 00:00:00 | | 2001-10-25 | 13,087,491 | 248.30 | 252.00 | 246.00 | 252.00 | 00:00:00 | | 2001-10-26 | 4,765,356 | 250.30 | 253.80 | 246.30 | 250.00 | 00:00:00 | | 2001-10-29 | 9,245,798 | 245.00 | 252.00 | 245.00 | 249.50 | 00:00:00 | | 2001-10-30 | 6,257,981 | 251.50 | 251.50 | 246.00 | 247.00 | 00:00:00 | | 2001-10-31 | 7,636,402 | 247.60 | 249.80 | 245.00 | 247.50 | 00:00:00 | | 2001-11-01 | 10,986,957 | 248.00 | 248.00 | 241.80 | 243.00 | 00:00:00 | | 2001-11-02 | 13,356,302 | 243.00 | 244.00 | 239.00 | 242.00 | 00:00:00 | | 2001-11-05 | 10,083,719 | 236.00 | 246.80 | 236.00 | 242.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
