|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2018-03-08 | 14,129,739 | 262.70 | 264.90 | 259.00 | 264.30 | 00:00:00 | 2018-03-09 | 10,203,472 | 263.30 | 272.70 | 262.50 | 272.40 | 00:00:00 | 2018-03-12 | 8,206,978 | 272.60 | 276.80 | 270.70 | 275.60 | 00:00:00 | 2018-03-13 | 8,893,504 | 274.70 | 277.40 | 271.80 | 273.60 | 00:00:00 | 2018-03-14 | 6,523,530 | 272.60 | 273.70 | 270.30 | 272.20 | 00:00:00 | 2018-03-15 | 7,682,131 | 272.60 | 278.00 | 271.30 | 276.20 | 00:00:00 | 2018-03-16 | 12,613,157 | 276.50 | 277.40 | 274.00 | 276.50 | 00:00:00 | 2018-03-19 | 7,706,849 | 276.70 | 277.70 | 264.20 | 264.90 | 00:00:00 | 2018-03-20 | 6,663,471 | 266.30 | 270.00 | 265.50 | 269.40 | 00:00:00 | 2018-03-21 | 7,909,990 | 269.30 | 273.90 | 268.00 | 273.90 | 00:00:00 | 2018-03-22 | 11,550,674 | 285.00 | 287.30 | 270.50 | 272.70 | 00:00:00 | 2018-03-23 | 8,041,722 | 270.00 | 270.00 | 261.90 | 268.20 | 00:00:00 | 2018-03-26 | 6,448,165 | 268.60 | 268.60 | 262.90 | 264.80 | 00:00:00 | 2018-03-27 | 5,139,173 | 267.70 | 270.70 | 266.90 | 267.30 | 00:00:00 | 2018-03-28 | 7,027,816 | 264.50 | 271.20 | 262.70 | 271.20 | 00:00:00 | 2018-03-29 | 7,650,725 | 270.90 | 276.60 | 270.50 | 271.70 | 00:00:00 | 2018-04-03 | 5,562,152 | 268.70 | 272.80 | 266.50 | 269.40 | 00:00:00 | 2018-04-04 | 5,710,715 | 268.10 | 269.00 | 265.30 | 267.90 | 00:00:00 | 2018-04-05 | 5,280,082 | 271.60 | 275.70 | 270.80 | 275.00 | 00:00:00 | 2018-04-06 | 4,243,656 | 274.30 | 274.40 | 272.80 | 273.80 | 00:00:00 | 2018-04-09 | 3,619,806 | 275.80 | 275.80 | 273.10 | 275.20 | 00:00:00 | 2018-04-10 | 4,549,257 | 277.00 | 279.50 | 276.80 | 279.10 | 00:00:00 | 2018-04-11 | 8,634,185 | 277.80 | 279.70 | 277.40 | 278.60 | 00:00:00 | 2018-04-12 | 9,013,133 | 275.60 | 276.30 | 273.20 | 273.20 | 00:00:00 | 2018-04-13 | 10,768,202 | 273.50 | 279.70 | 272.50 | 279.50 | 00:00:00 | 2018-04-16 | 13,781,528 | 276.30 | 277.70 | 271.00 | 271.90 | 00:00:00 | 2018-04-17 | 7,328,071 | 271.60 | 272.80 | 266.70 | 268.20 | 00:00:00 | 2018-04-18 | 14,055,992 | 268.60 | 273.50 | 268.60 | 272.90 | 00:00:00 | 2018-04-19 | 10,433,780 | 278.10 | 285.80 | 273.00 | 285.20 | 00:00:00 | 2018-04-20 | 10,442,655 | 284.80 | 286.90 | 283.60 | 286.30 | 00:00:00 | 2018-04-23 | 8,312,918 | 285.20 | 291.80 | 285.20 | 290.90 | 00:00:00 | 2018-04-24 | 10,041,066 | 291.20 | 291.50 | 287.90 | 290.70 | 00:00:00 | 2018-04-25 | 8,319,400 | 287.60 | 292.40 | 286.10 | 292.00 | 00:00:00 | 2018-04-26 | 7,623,984 | 291.80 | 297.70 | 291.40 | 297.00 | 00:00:00 | 2018-04-27 | 9,622,945 | 298.70 | 308.80 | 298.40 | 306.50 | 00:00:00 | 2018-04-30 | 6,082,738 | 307.40 | 313.10 | 306.30 | 307.00 | 00:00:00 | 2018-05-01 | 5,341,037 | 307.40 | 315.20 | 306.80 | 312.00 | 00:00:00 | 2018-05-02 | 6,960,347 | 313.10 | 314.40 | 309.80 | 313.20 | 00:00:00 | 2018-05-03 | 4,296,925 | 313.70 | 315.20 | 311.70 | 314.60 | 00:00:00 | 2018-05-08 | 8,655,988 | 317.60 | 322.00 | 317.00 | 319.50 | 00:00:00 | 2018-05-09 | 9,088,601 | 321.00 | 321.90 | 315.60 | 320.10 | 00:00:00 | 2018-05-10 | 8,905,277 | 323.00 | 325.50 | 320.90 | 322.00 | 00:00:00 | 2018-05-11 | 4,322,973 | 323.80 | 323.90 | 320.10 | 321.60 | 00:00:00 | 2018-05-14 | 3,420,768 | 323.10 | 323.50 | 318.10 | 319.50 | 00:00:00 | 2018-05-15 | 11,849,907 | 319.80 | 320.40 | 317.20 | 318.20 | 00:00:00 | 2018-05-16 | 8,069,787 | 317.90 | 321.90 | 317.40 | 319.60 | 00:00:00 | 2018-05-17 | 7,655,685 | 319.70 | 325.60 | 316.30 | 325.00 | 00:00:00 | 2018-05-18 | 4,656,508 | 325.10 | 328.70 | 324.20 | 327.80 | 00:00:00 | 2018-05-21 | 3,596,224 | 329.70 | 335.00 | 329.40 | 333.40 | 00:00:00 | 2018-05-22 | 5,528,792 | 334.70 | 338.80 | 334.20 | 338.20 | 00:00:00 | 2018-05-23 | 8,605,859 | 336.80 | 339.30 | 335.80 | 338.80 | 00:00:00 | 2018-05-24 | 9,796,358 | 338.70 | 342.70 | 337.70 | 339.50 | 00:00:00 | 2018-05-25 | 5,510,121 | 341.50 | 343.10 | 338.60 | 342.10 | 00:00:00 | 2018-05-29 | 6,160,838 | 340.00 | 344.10 | 338.10 | 341.00 | 00:00:00 | 2018-05-30 | 4,291,023 | 341.80 | 341.90 | 339.60 | 341.90 | 00:00:00 | 2018-05-31 | 6,344,483 | 343.20 | 344.40 | 340.70 | 342.60 | 00:00:00 | 2018-06-01 | 2,419,592 | 345.00 | 345.10 | 341.50 | 343.50 | 00:00:00 | 2018-06-04 | 5,276,947 | 345.00 | 349.10 | 345.00 | 348.30 | 00:00:00 | 2018-06-05 | 4,350,586 | 347.30 | 350.90 | 344.60 | 349.00 | 00:00:00 | 2018-06-06 | 8,566,770 | 350.40 | 355.90 | 350.40 | 353.00 | 00:00:00 | 2018-06-07 | 5,743,299 | 355.00 | 355.50 | 349.60 | 350.00 | 00:00:00 | 2018-06-08 | 5,483,484 | 348.90 | 350.60 | 346.70 | 348.50 | 00:00:00 | 2018-06-11 | 6,091,985 | 356.30 | 356.40 | 351.90 | 352.20 | 00:00:00 | 2018-06-12 | 6,958,505 | 353.70 | 353.70 | 348.00 | 351.40 | 00:00:00 | 2018-06-13 | 6,359,973 | 351.60 | 356.40 | 350.60 | 353.50 | 00:00:00 | 2018-06-14 | 7,545,826 | 351.00 | 355.30 | 347.10 | 353.30 | 00:00:00 | 2018-06-15 | 8,469,803 | 352.90 | 355.90 | 350.20 | 350.20 | 00:00:00 | 2018-06-18 | 6,290,579 | 350.80 | 351.60 | 347.40 | 349.90 | 00:00:00 | 2018-06-19 | 4,237,591 | 347.30 | 350.60 | 344.70 | 348.10 | 00:00:00 | 2018-06-20 | 4,531,390 | 350.40 | 354.90 | 349.30 | 352.30 | 00:00:00 | 2018-06-21 | 3,598,365 | 353.80 | 355.80 | 346.80 | 347.70 | 00:00:00 | 2018-06-22 | 3,756,471 | 350.00 | 355.10 | 348.10 | 355.10 | 00:00:00 | 2018-06-25 | 3,679,375 | 353.50 | 354.00 | 347.40 | 348.20 | 00:00:00 | 2018-06-26 | 12,535,153 | 348.80 | 349.60 | 344.20 | 345.00 | 00:00:00 | 2018-06-27 | 5,019,097 | 345.00 | 350.20 | 343.50 | 348.60 | 00:00:00 | 2018-06-28 | 5,583,733 | 348.50 | 350.20 | 340.70 | 343.40 | 00:00:00 | 2018-06-29 | 5,340,022 | 346.00 | 352.20 | 345.30 | 350.80 | 00:00:00 | 2018-07-02 | 6,496,353 | 349.10 | 350.10 | 342.30 | 342.30 | 00:00:00 | 2018-07-03 | 11,200,588 | 344.20 | 347.50 | 342.70 | 347.50 | 00:00:00 | 2018-07-04 | 3,380,973 | 345.30 | 347.40 | 342.40 | 343.70 | 00:00:00 | 2018-07-05 | 4,603,513 | 344.60 | 346.60 | 343.60 | 345.00 | 00:00:00 | 2018-07-06 | 3,978,016 | 347.00 | 349.80 | 344.40 | 345.30 | 00:00:00 | 2018-07-09 | 13,976,823 | 346.40 | 346.80 | 341.70 | 342.50 | 00:00:00 | 2018-07-10 | 8,548,683 | 338.70 | 347.10 | 338.70 | 346.30 | 00:00:00 | 2018-07-11 | 5,124,700 | 344.50 | 345.80 | 341.70 | 342.80 | 00:00:00 | 2018-07-12 | 7,956,434 | 344.20 | 350.30 | 340.70 | 349.20 | 00:00:00 | 2018-07-13 | 4,351,999 | 351.90 | 355.10 | 349.50 | 349.80 | 00:00:00 | 2018-07-16 | 4,401,787 | 350.00 | 353.80 | 346.30 | 348.30 | 00:00:00 | 2018-07-17 | 3,969,414 | 346.60 | 351.50 | 346.60 | 349.80 | 00:00:00 | 2018-07-18 | 4,280,545 | 351.40 | 353.40 | 349.10 | 349.10 | 00:00:00 | 2018-07-19 | 5,051,570 | 348.60 | 350.00 | 345.80 | 345.90 | 00:00:00 | 2018-07-20 | 11,199,541 | 346.00 | 346.40 | 336.40 | 339.40 | 00:00:00 | 2018-07-23 | 7,682,061 | 337.50 | 340.10 | 334.50 | 339.10 | 00:00:00 | 2018-07-24 | 5,515,816 | 341.00 | 346.20 | 339.70 | 339.90 | 00:00:00 | 2018-07-25 | 5,596,950 | 340.10 | 341.00 | 336.20 | 338.00 | 00:00:00 | 2018-07-26 | 6,398,513 | 346.50 | 346.50 | 337.80 | 341.80 | 00:00:00 | 2018-07-27 | 6,424,884 | 342.10 | 344.50 | 338.50 | 344.00 | 00:00:00 | 2018-07-30 | 7,543,933 | 341.60 | 343.20 | 340.10 | 342.60 | 00:00:00 | 2018-07-31 | 11,757,802 | 330.50 | 341.20 | 326.80 | 339.30 | 00:00:00 | 2018-08-01 | 12,749,673 | 337.00 | 339.50 | 325.10 | 326.60 | 00:00:00 | 2018-08-02 | 12,309,974 | 324.70 | 325.70 | 315.00 | 320.00 | 00:00:00 | 2018-08-03 | 12,853,101 | 320.20 | 328.70 | 319.50 | 327.40 | 00:00:00 | 2018-08-06 | 9,575,193 | 328.80 | 328.80 | 323.90 | 327.40 | 00:00:00 | 2018-08-07 | 6,641,901 | 330.00 | 330.20 | 325.30 | 327.00 | 00:00:00 | 2018-08-08 | 7,409,006 | 325.90 | 334.60 | 325.90 | 334.60 | 00:00:00 | 2018-08-09 | 5,549,701 | 333.00 | 336.10 | 331.70 | 334.70 | 00:00:00 | 2018-08-10 | 4,754,899 | 334.80 | 334.80 | 331.20 | 333.30 | 00:00:00 | 2018-08-13 | 7,601,378 | 330.60 | 337.30 | 330.50 | 335.60 | 00:00:00 | 2018-08-14 | 6,585,872 | 338.70 | 338.70 | 334.90 | 335.60 | 00:00:00 | 2018-08-15 | 7,813,358 | 336.90 | 337.70 | 330.60 | 331.90 | 00:00:00 | 2018-08-16 | 5,635,109 | 331.80 | 337.10 | 331.80 | 337.00 | 00:00:00 | 2018-08-17 | 3,955,807 | 336.50 | 338.40 | 333.80 | 338.00 | 00:00:00 | 2018-08-20 | 10,240,218 | 336.20 | 340.40 | 335.90 | 338.80 | 00:00:00 | 2018-08-21 | 4,986,318 | 336.90 | 338.90 | 334.70 | 335.50 | 00:00:00 | 2018-08-22 | 3,398,745 | 333.00 | 335.90 | 332.50 | 333.90 | 00:00:00 | 2018-08-23 | 3,294,679 | 334.30 | 336.10 | 333.50 | 335.20 | 00:00:00 | 2018-08-24 | 2,962,383 | 334.30 | 337.60 | 334.30 | 335.40 | 00:00:00 | 2018-08-28 | 4,629,393 | 339.20 | 342.70 | 338.20 | 341.90 | 00:00:00 | 2018-08-29 | 3,871,133 | 343.40 | 343.70 | 335.60 | 336.00 | 00:00:00 | 2018-08-30 | 3,208,422 | 336.70 | 342.30 | 329.60 | 331.40 | 00:00:00 | 2018-08-31 | 893,690 | 332.10 | 332.10 | 327.10 | 327.10 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|