|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 10,083,719 | 236.00 | 246.80 | 236.00 | 242.50 | 00:00:00 | | 2001-11-06 | 13,636,364 | 242.50 | 243.50 | 238.90 | 241.75 | 00:00:00 | | 2001-11-07 | 10,704,352 | 240.80 | 241.50 | 238.80 | 241.00 | 00:00:00 | | 2001-11-08 | 13,645,702 | 240.50 | 243.80 | 239.50 | 241.00 | 00:00:00 | | 2001-11-09 | 13,962,543 | 241.00 | 249.00 | 240.00 | 245.00 | 00:00:00 | | 2001-11-12 | 4,577,464 | 245.00 | 246.50 | 236.80 | 245.00 | 00:00:00 | | 2001-11-13 | 7,003,119 | 248.30 | 248.30 | 240.00 | 245.50 | 00:00:00 | | 2001-11-14 | 11,746,539 | 245.50 | 249.00 | 243.00 | 247.00 | 00:00:00 | | 2001-11-15 | 4,888,024 | 247.00 | 251.00 | 244.25 | 245.75 | 00:00:00 | | 2001-11-16 | 56,736,828 | 238.00 | 246.00 | 238.00 | 244.00 | 00:00:00 | | 2001-11-19 | 8,735,770 | 244.00 | 248.50 | 238.00 | 239.75 | 00:00:00 | | 2001-11-20 | 14,692,360 | 240.00 | 241.50 | 232.80 | 237.25 | 00:00:00 | | 2001-11-21 | 7,717,810 | 239.50 | 241.50 | 235.50 | 239.00 | 00:00:00 | | 2001-11-22 | 11,364,872 | 249.00 | 249.00 | 239.30 | 243.00 | 00:00:00 | | 2001-11-23 | 15,261,250 | 242.50 | 249.50 | 239.55 | 247.25 | 00:00:00 | | 2001-11-26 | 19,970,916 | 246.00 | 255.00 | 243.00 | 249.75 | 00:00:00 | | 2001-11-27 | 7,882,255 | 249.80 | 255.00 | 248.00 | 249.50 | 00:00:00 | | 2001-11-28 | 13,947,121 | 250.00 | 250.50 | 246.00 | 249.00 | 00:00:00 | | 2001-11-29 | 7,145,688 | 249.00 | 254.00 | 245.00 | 251.00 | 00:00:00 | | 2001-11-30 | 11,849,277 | 249.80 | 256.30 | 249.80 | 255.00 | 00:00:00 | | 2001-12-03 | 17,243,694 | 258.80 | 266.80 | 254.30 | 266.00 | 00:00:00 | | 2001-12-04 | 19,201,860 | 269.00 | 269.00 | 253.00 | 254.00 | 00:00:00 | | 2001-12-05 | 7,038,235 | 265.00 | 265.00 | 253.00 | 255.00 | 00:00:00 | | 2001-12-06 | 10,259,285 | 259.76 | 264.00 | 255.00 | 261.75 | 00:00:00 | | 2001-12-07 | 10,673,404 | 266.30 | 266.30 | 255.00 | 260.00 | 00:00:00 | | 2001-12-10 | 5,636,209 | 259.80 | 266.50 | 258.00 | 260.50 | 00:00:00 | | 2001-12-11 | 13,343,460 | 260.25 | 261.50 | 256.75 | 260.25 | 00:00:00 | | 2001-12-12 | 13,973,652 | 260.50 | 263.00 | 258.00 | 261.75 | 00:00:00 | | 2001-12-13 | 7,225,049 | 263.00 | 266.30 | 260.00 | 265.00 | 00:00:00 | | 2001-12-14 | 5,822,771 | 266.30 | 270.00 | 260.50 | 268.50 | 00:00:00 | | 2001-12-17 | 6,370,797 | 262.80 | 271.00 | 260.00 | 266.50 | 00:00:00 | | 2001-12-18 | 15,193,448 | 263.10 | 267.25 | 259.55 | 263.75 | 00:00:00 | | 2001-12-19 | 14,984,026 | 262.30 | 271.00 | 261.00 | 269.00 | 00:00:00 | | 2001-12-20 | 10,155,205 | 268.50 | 272.00 | 266.00 | 269.00 | 00:00:00 | | 2001-12-21 | 11,296,744 | 268.50 | 283.50 | 268.50 | 279.00 | 00:00:00 | | 2001-12-24 | 658,228 | 275.38 | 281.66 | 271.25 | 276.25 | 00:00:00 | | 2001-12-25 | 0 | 277.00 | 277.00 | 277.00 | 277.00 | 00:00:00 | | 2001-12-26 | 0 | 277.00 | 277.00 | 277.00 | 277.00 | 00:00:00 | | 2001-12-27 | 3,116,989 | 274.75 | 283.75 | 269.00 | 276.25 | 00:00:00 | | 2001-12-28 | 1,403,599 | 270.00 | 275.25 | 268.25 | 275.25 | 00:00:00 | | 2001-12-31 | 151,753 | 270.00 | 277.80 | 270.00 | 276.00 | 00:00:00 | | 2002-01-01 | 0 | 276.00 | 276.00 | 276.00 | 276.00 | 00:00:00 | | 2002-01-02 | 14,342,353 | 275.60 | 277.20 | 270.80 | 277.00 | 00:00:00 | | 2002-01-03 | 3,912,145 | 278.00 | 279.25 | 270.00 | 276.75 | 00:00:00 | | 2002-01-04 | 7,362,647 | 276.30 | 277.00 | 271.00 | 273.00 | 00:00:00 | | 2002-01-07 | 6,769,459 | 273.00 | 275.00 | 268.30 | 271.50 | 00:00:00 | | 2002-01-08 | 11,572,228 | 269.50 | 278.00 | 268.37 | 274.75 | 00:00:00 | | 2002-01-09 | 6,915,101 | 274.80 | 279.50 | 274.00 | 278.25 | 00:00:00 | | 2002-01-10 | 6,275,565 | 278.30 | 278.30 | 269.50 | 270.00 | 00:00:00 | | 2002-01-11 | 6,219,178 | 270.50 | 271.50 | 264.50 | 270.00 | 00:00:00 | | 2002-01-14 | 3,182,704 | 267.25 | 271.75 | 265.00 | 266.75 | 00:00:00 | | 2002-01-15 | 7,537,302 | 265.30 | 270.00 | 264.00 | 270.00 | 00:00:00 | | 2002-01-16 | 11,835,198 | 270.00 | 270.00 | 260.50 | 264.00 | 00:00:00 | | 2002-01-17 | 3,654,554 | 262.80 | 266.00 | 261.30 | 264.00 | 00:00:00 | | 2002-01-18 | 2,834,415 | 262.82 | 265.00 | 260.00 | 261.25 | 00:00:00 | | 2002-01-21 | 5,436,845 | 262.28 | 264.50 | 259.87 | 261.00 | 00:00:00 | | 2002-01-22 | 8,442,596 | 261.85 | 266.55 | 257.79 | 262.75 | 00:00:00 | | 2002-01-23 | 6,338,609 | 261.02 | 261.75 | 256.87 | 261.00 | 00:00:00 | | 2002-01-24 | 7,798,200 | 258.20 | 260.80 | 255.00 | 256.00 | 00:00:00 | | 2002-01-25 | 7,116,089 | 257.00 | 258.25 | 254.00 | 255.00 | 00:00:00 | | 2002-01-28 | 16,168,847 | 257.00 | 260.50 | 252.60 | 259.00 | 00:00:00 | | 2002-01-29 | 10,639,658 | 258.60 | 266.00 | 258.60 | 262.50 | 00:00:00 | | 2002-01-30 | 7,642,455 | 262.50 | 263.00 | 258.00 | 259.75 | 00:00:00 | | 2002-01-31 | 9,551,891 | 260.20 | 264.00 | 258.68 | 262.75 | 00:00:00 | | 2002-02-01 | 5,591,993 | 260.20 | 264.75 | 258.00 | 262.50 | 00:00:00 | | 2002-02-04 | 2,721,724 | 262.62 | 264.50 | 262.00 | 264.00 | 00:00:00 | | 2002-02-05 | 7,756,079 | 263.70 | 268.25 | 262.00 | 268.25 | 00:00:00 | | 2002-02-06 | 12,984,100 | 264.66 | 269.25 | 263.87 | 264.50 | 00:00:00 | | 2002-02-07 | 5,336,257 | 263.90 | 266.80 | 262.50 | 263.00 | 00:00:00 | | 2002-02-08 | 64,460,336 | 263.55 | 264.77 | 254.00 | 255.75 | 00:00:00 | | 2002-02-11 | 9,351,009 | 255.50 | 258.90 | 254.00 | 255.00 | 00:00:00 | | 2002-02-12 | 8,880,859 | 255.00 | 257.00 | 253.50 | 254.25 | 00:00:00 | | 2002-02-13 | 9,195,524 | 255.90 | 260.00 | 251.50 | 252.00 | 00:00:00 | | 2002-02-14 | 457,181 | 257.00 | 258.06 | 256.12 | 256.25 | 00:00:00 | | 2002-02-15 | 10,867,975 | 256.25 | 263.50 | 256.25 | 263.50 | 00:00:00 | | 2002-02-18 | 4,387,461 | 261.60 | 265.00 | 261.25 | 262.50 | 00:00:00 | | 2002-02-19 | 5,547,063 | 262.30 | 265.50 | 260.00 | 265.50 | 00:00:00 | | 2002-02-20 | 4,707,046 | 264.50 | 268.00 | 256.00 | 256.00 | 00:00:00 | | 2002-02-21 | 2,614,028 | 265.60 | 265.60 | 256.00 | 259.00 | 00:00:00 | | 2002-02-22 | 2,789,785 | 259.00 | 262.25 | 253.30 | 253.50 | 00:00:00 | | 2002-02-25 | 9,399,223 | 252.20 | 255.25 | 245.75 | 247.00 | 00:00:00 | | 2002-02-26 | 11,401,508 | 248.80 | 252.60 | 245.00 | 252.50 | 00:00:00 | | 2002-02-27 | 10,588,064 | 251.80 | 263.75 | 251.80 | 261.00 | 00:00:00 | | 2002-02-28 | 15,604,629 | 259.60 | 269.00 | 259.60 | 266.75 | 00:00:00 | | 2002-03-01 | 4,314,989 | 266.75 | 269.75 | 264.50 | 269.25 | 00:00:00 | | 2002-03-04 | 7,839,196 | 266.74 | 276.00 | 264.00 | 273.50 | 00:00:00 | | 2002-03-05 | 13,961,441 | 270.50 | 272.00 | 262.25 | 270.50 | 00:00:00 | | 2002-03-06 | 9,993,535 | 270.17 | 274.00 | 268.75 | 272.75 | 00:00:00 | | 2002-03-07 | 9,933,871 | 272.57 | 273.75 | 265.25 | 273.50 | 00:00:00 | | 2002-03-08 | 7,607,336 | 266.80 | 275.00 | 266.80 | 273.00 | 00:00:00 | | 2002-03-11 | 4,498,940 | 271.00 | 273.00 | 269.75 | 272.00 | 00:00:00 | | 2002-03-12 | 8,142,058 | 272.00 | 276.00 | 270.00 | 275.00 | 00:00:00 | | 2002-03-13 | 14,440,074 | 273.80 | 275.00 | 270.00 | 271.50 | 00:00:00 | | 2002-03-14 | 6,398,320 | 270.90 | 273.00 | 270.00 | 270.25 | 00:00:00 | | 2002-03-15 | 10,736,002 | 270.30 | 272.50 | 270.00 | 271.50 | 00:00:00 | | 2002-03-18 | 5,153,863 | 270.80 | 274.00 | 270.50 | 272.00 | 00:00:00 | | 2002-03-19 | 7,815,219 | 273.00 | 275.00 | 269.00 | 270.25 | 00:00:00 | | 2002-03-20 | 5,950,131 | 271.30 | 271.89 | 270.00 | 270.75 | 00:00:00 | | 2002-03-21 | 9,359,758 | 270.59 | 272.75 | 269.25 | 270.75 | 00:00:00 | | 2002-03-22 | 10,007,091 | 270.50 | 278.75 | 270.00 | 278.00 | 00:00:00 | | 2002-03-25 | 11,838,807 | 274.80 | 284.20 | 274.20 | 283.00 | 00:00:00 | | 2002-03-26 | 9,111,971 | 283.00 | 283.00 | 273.25 | 274.25 | 00:00:00 | | 2002-03-27 | 2,441,821 | 272.20 | 278.25 | 271.50 | 275.00 | 00:00:00 | | 2002-03-28 | 4,958,861 | 280.00 | 283.00 | 276.00 | 282.25 | 00:00:00 | | 2002-03-29 | 0 | 283.00 | 283.00 | 283.00 | 283.00 | 00:00:00 | | 2002-04-01 | 0 | 283.00 | 283.00 | 283.00 | 283.00 | 00:00:00 | | 2002-04-02 | 7,912,426 | 283.10 | 283.10 | 272.25 | 279.25 | 00:00:00 | | 2002-04-03 | 3,993,356 | 277.00 | 280.00 | 276.00 | 278.00 | 00:00:00 | | 2002-04-04 | 8,925,499 | 278.10 | 278.25 | 274.00 | 276.75 | 00:00:00 | | 2002-04-05 | 3,292,079 | 276.80 | 278.50 | 274.20 | 277.00 | 00:00:00 | | 2002-04-08 | 19,403,892 | 276.58 | 277.10 | 270.75 | 273.00 | 00:00:00 | | 2002-04-09 | 2,303,828 | 273.10 | 278.00 | 272.93 | 274.75 | 00:00:00 | | 2002-04-10 | 4,043,135 | 274.70 | 278.25 | 271.25 | 275.50 | 00:00:00 | | 2002-04-11 | 2,773,592 | 277.00 | 278.00 | 273.00 | 276.75 | 00:00:00 | | 2002-04-12 | 1,688,964 | 274.50 | 276.50 | 272.00 | 276.50 | 00:00:00 | | 2002-04-15 | 3,335,721 | 276.50 | 277.00 | 271.00 | 273.50 | 00:00:00 | | 2002-04-16 | 2,451,867 | 273.75 | 277.00 | 271.25 | 272.25 | 00:00:00 | | 2002-04-17 | 2,107,159 | 277.00 | 277.00 | 271.40 | 273.75 | 00:00:00 | | 2002-04-18 | 2,337,375 | 276.75 | 276.75 | 270.50 | 272.50 | 00:00:00 | | 2002-04-19 | 2,702,102 | 272.20 | 274.00 | 269.25 | 272.00 | 00:00:00 | | 2002-04-22 | 2,970,477 | 271.00 | 273.50 | 270.50 | 270.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
