|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 2,970,477 | 271.00 | 273.50 | 270.50 | 270.50 | 00:00:00 | | 2002-04-23 | 9,171,368 | 270.41 | 278.00 | 270.41 | 273.50 | 00:00:00 | | 2002-04-24 | 18,279,060 | 273.56 | 275.00 | 268.54 | 272.00 | 00:00:00 | | 2002-04-25 | 16,828,744 | 270.89 | 272.25 | 268.50 | 270.25 | 00:00:00 | | 2002-04-26 | 6,188,483 | 270.00 | 272.20 | 266.50 | 270.25 | 00:00:00 | | 2002-04-29 | 10,407,622 | 270.35 | 273.25 | 269.75 | 269.75 | 00:00:00 | | 2002-04-30 | 15,207,277 | 270.85 | 270.85 | 269.50 | 270.25 | 00:00:00 | | 2002-05-01 | 18,284,036 | 270.80 | 271.50 | 265.30 | 270.00 | 00:00:00 | | 2002-05-02 | 6,353,417 | 270.00 | 274.80 | 268.70 | 271.75 | 00:00:00 | | 2002-05-03 | 17,386,784 | 271.75 | 274.25 | 266.75 | 268.50 | 00:00:00 | | 2002-05-06 | 0 | 268.00 | 268.00 | 268.00 | 268.00 | 00:00:00 | | 2002-05-07 | 24,641,938 | 268.00 | 270.00 | 265.50 | 268.00 | 00:00:00 | | 2002-05-08 | 5,900,610 | 268.00 | 270.00 | 263.85 | 269.75 | 00:00:00 | | 2002-05-09 | 4,730,885 | 270.00 | 270.00 | 261.30 | 261.75 | 00:00:00 | | 2002-05-10 | 8,879,288 | 263.74 | 265.00 | 260.00 | 260.75 | 00:00:00 | | 2002-05-13 | 4,669,020 | 261.00 | 263.00 | 259.30 | 260.00 | 00:00:00 | | 2002-05-14 | 4,153,005 | 259.80 | 267.75 | 259.00 | 264.00 | 00:00:00 | | 2002-05-15 | 6,186,200 | 266.10 | 267.00 | 260.50 | 265.25 | 00:00:00 | | 2002-05-16 | 5,095,485 | 265.30 | 268.00 | 263.25 | 263.50 | 00:00:00 | | 2002-05-17 | 2,795,506 | 266.80 | 269.00 | 261.00 | 264.00 | 00:00:00 | | 2002-05-20 | 1,956,894 | 265.00 | 269.50 | 262.00 | 264.25 | 00:00:00 | | 2002-05-21 | 6,147,742 | 261.30 | 264.00 | 256.25 | 261.25 | 00:00:00 | | 2002-05-22 | 11,619,711 | 263.50 | 264.75 | 256.25 | 262.75 | 00:00:00 | | 2002-05-23 | 13,400,304 | 262.30 | 272.00 | 261.00 | 265.00 | 00:00:00 | | 2002-05-24 | 6,457,564 | 265.00 | 268.00 | 262.00 | 267.00 | 00:00:00 | | 2002-05-27 | 5,461,345 | 263.60 | 268.70 | 263.60 | 267.00 | 00:00:00 | | 2002-05-28 | 5,895,288 | 268.50 | 268.50 | 265.00 | 267.00 | 00:00:00 | | 2002-05-29 | 2,813,141 | 266.30 | 269.25 | 266.25 | 269.25 | 00:00:00 | | 2002-05-30 | 13,717,268 | 269.00 | 279.75 | 265.00 | 277.25 | 00:00:00 | | 2002-05-31 | 4,534,887 | 277.20 | 278.25 | 271.25 | 278.00 | 00:00:00 | | 2002-06-03 | 0 | 278.00 | 278.00 | 278.00 | 278.00 | 00:00:00 | | 2002-06-04 | 0 | 278.00 | 278.00 | 278.00 | 278.00 | 00:00:00 | | 2002-06-05 | 6,987,295 | 277.50 | 281.00 | 270.00 | 278.75 | 00:00:00 | | 2002-06-06 | 3,664,507 | 278.30 | 280.00 | 271.50 | 279.50 | 00:00:00 | | 2002-06-07 | 4,306,726 | 279.56 | 279.56 | 271.75 | 275.75 | 00:00:00 | | 2002-06-10 | 2,840,829 | 276.25 | 280.00 | 272.85 | 274.25 | 00:00:00 | | 2002-06-11 | 6,532,649 | 273.40 | 276.50 | 271.50 | 271.50 | 00:00:00 | | 2002-06-12 | 5,375,782 | 271.00 | 274.00 | 271.00 | 272.75 | 00:00:00 | | 2002-06-13 | 3,491,355 | 272.90 | 276.50 | 266.25 | 268.75 | 00:00:00 | | 2002-06-14 | 10,022,365 | 270.00 | 270.75 | 259.00 | 262.50 | 00:00:00 | | 2002-06-17 | 9,958,383 | 263.00 | 265.00 | 254.70 | 263.00 | 00:00:00 | | 2002-06-18 | 6,942,301 | 263.75 | 268.00 | 260.50 | 264.00 | 00:00:00 | | 2002-06-19 | 7,101,853 | 261.88 | 266.00 | 255.50 | 260.50 | 00:00:00 | | 2002-06-20 | 5,031,680 | 260.60 | 264.75 | 253.75 | 256.00 | 00:00:00 | | 2002-06-21 | 12,020,754 | 257.80 | 260.00 | 249.70 | 258.00 | 00:00:00 | | 2002-06-24 | 11,294,113 | 254.70 | 265.00 | 254.50 | 257.00 | 00:00:00 | | 2002-06-25 | 9,449,606 | 257.50 | 262.00 | 257.00 | 258.50 | 00:00:00 | | 2002-06-26 | 7,891,629 | 259.43 | 260.03 | 247.00 | 254.50 | 00:00:00 | | 2002-06-27 | 7,707,306 | 254.90 | 262.50 | 253.00 | 262.50 | 00:00:00 | | 2002-06-28 | 14,781,040 | 259.25 | 269.50 | 259.25 | 267.25 | 00:00:00 | | 2002-07-01 | 5,141,122 | 267.00 | 268.10 | 261.00 | 265.00 | 00:00:00 | | 2002-07-02 | 10,103,597 | 262.00 | 266.00 | 262.00 | 264.00 | 00:00:00 | | 2002-07-03 | 8,331,180 | 265.00 | 267.50 | 252.75 | 254.00 | 00:00:00 | | 2002-07-04 | 5,635,128 | 256.50 | 262.50 | 250.50 | 259.00 | 00:00:00 | | 2002-07-05 | 4,515,918 | 259.50 | 267.50 | 254.50 | 260.25 | 00:00:00 | | 2002-07-08 | 5,860,732 | 255.30 | 257.90 | 252.00 | 252.75 | 00:00:00 | | 2002-07-09 | 5,598,565 | 252.83 | 256.35 | 240.50 | 248.75 | 00:00:00 | | 2002-07-10 | 6,546,212 | 246.70 | 247.50 | 240.10 | 241.75 | 00:00:00 | | 2002-07-11 | 7,692,405 | 240.00 | 247.00 | 232.50 | 232.50 | 00:00:00 | | 2002-07-12 | 6,810,955 | 241.50 | 246.25 | 235.00 | 242.50 | 00:00:00 | | 2002-07-15 | 11,061,708 | 245.00 | 245.00 | 220.00 | 221.00 | 00:00:00 | | 2002-07-16 | 16,662,168 | 227.00 | 227.00 | 211.25 | 218.50 | 00:00:00 | | 2002-07-17 | 14,444,542 | 210.00 | 238.00 | 210.00 | 236.50 | 00:00:00 | | 2002-07-18 | 10,127,371 | 239.00 | 244.09 | 234.00 | 238.00 | 00:00:00 | | 2002-07-19 | 8,002,917 | 235.50 | 236.80 | 226.50 | 228.50 | 00:00:00 | | 2002-07-22 | 6,437,504 | 232.60 | 233.25 | 220.00 | 225.00 | 00:00:00 | | 2002-07-23 | 5,088,844 | 224.00 | 228.25 | 217.80 | 227.00 | 00:00:00 | | 2002-07-24 | 7,049,780 | 226.00 | 228.00 | 201.25 | 213.00 | 00:00:00 | | 2002-07-25 | 9,044,234 | 219.50 | 237.00 | 210.50 | 221.00 | 00:00:00 | | 2002-07-26 | 5,158,152 | 217.00 | 232.00 | 209.30 | 226.00 | 00:00:00 | | 2002-07-29 | 8,483,415 | 227.25 | 232.00 | 218.00 | 231.75 | 00:00:00 | | 2002-07-30 | 5,319,167 | 228.00 | 240.00 | 224.50 | 230.00 | 00:00:00 | | 2002-07-31 | 6,070,525 | 230.00 | 237.75 | 226.00 | 232.25 | 00:00:00 | | 2002-08-01 | 2,442,957 | 228.30 | 234.30 | 217.25 | 217.50 | 00:00:00 | | 2002-08-02 | 3,866,479 | 213.00 | 227.75 | 213.00 | 219.75 | 00:00:00 | | 2002-08-05 | 7,290,573 | 224.30 | 228.75 | 213.50 | 226.00 | 00:00:00 | | 2002-08-06 | 12,672,718 | 225.96 | 236.00 | 223.00 | 234.00 | 00:00:00 | | 2002-08-07 | 11,472,409 | 234.00 | 239.00 | 230.25 | 235.75 | 00:00:00 | | 2002-08-08 | 12,868,545 | 234.70 | 241.75 | 233.80 | 241.75 | 00:00:00 | | 2002-08-09 | 8,064,693 | 241.80 | 246.50 | 238.00 | 245.00 | 00:00:00 | | 2002-08-12 | 3,927,742 | 241.14 | 244.95 | 236.50 | 241.00 | 00:00:00 | | 2002-08-13 | 11,996,877 | 241.20 | 247.00 | 238.75 | 244.50 | 00:00:00 | | 2002-08-14 | 8,408,906 | 244.55 | 244.55 | 239.50 | 242.50 | 00:00:00 | | 2002-08-15 | 8,901,466 | 241.40 | 249.00 | 241.40 | 245.00 | 00:00:00 | | 2002-08-16 | 6,622,630 | 246.50 | 249.00 | 244.25 | 247.25 | 00:00:00 | | 2002-08-19 | 4,102,995 | 246.50 | 249.50 | 245.35 | 248.75 | 00:00:00 | | 2002-08-20 | 10,459,573 | 248.00 | 252.10 | 246.00 | 248.50 | 00:00:00 | | 2002-08-21 | 4,331,935 | 248.50 | 250.75 | 239.13 | 247.00 | 00:00:00 | | 2002-08-22 | 6,939,603 | 248.80 | 252.00 | 245.25 | 251.00 | 00:00:00 | | 2002-08-23 | 7,080,530 | 249.00 | 254.75 | 248.00 | 251.75 | 00:00:00 | | 2002-08-26 | 0 | 250.75 | 250.75 | 250.75 | 250.75 | 00:00:00 | | 2002-08-27 | 5,014,809 | 248.30 | 253.50 | 245.50 | 248.50 | 00:00:00 | | 2002-08-28 | 5,367,752 | 248.80 | 248.75 | 239.50 | 239.50 | 00:00:00 | | 2002-08-29 | 9,535,600 | 238.00 | 244.00 | 231.00 | 244.00 | 00:00:00 | | 2002-08-30 | 4,561,042 | 244.25 | 244.25 | 237.00 | 239.00 | 00:00:00 | | 2002-09-02 | 10,574,691 | 240.00 | 247.25 | 236.40 | 240.25 | 00:00:00 | | 2002-09-03 | 11,359,271 | 239.00 | 239.00 | 231.80 | 233.00 | 00:00:00 | | 2002-09-04 | 9,336,239 | 233.00 | 234.75 | 225.98 | 230.25 | 00:00:00 | | 2002-09-05 | 8,832,924 | 231.50 | 235.00 | 224.00 | 227.50 | 00:00:00 | | 2002-09-06 | 5,826,096 | 223.30 | 235.00 | 223.25 | 233.00 | 00:00:00 | | 2002-09-09 | 5,085,595 | 234.50 | 234.50 | 225.00 | 228.00 | 00:00:00 | | 2002-09-10 | 4,851,326 | 236.00 | 236.00 | 231.00 | 233.75 | 00:00:00 | | 2002-09-11 | 9,717,803 | 234.90 | 237.20 | 228.00 | 230.50 | 00:00:00 | | 2002-09-12 | 10,772,207 | 232.00 | 232.00 | 220.00 | 221.50 | 00:00:00 | | 2002-09-13 | 5,579,838 | 220.00 | 230.00 | 218.00 | 221.00 | 00:00:00 | | 2002-09-16 | 3,030,285 | 223.50 | 229.50 | 221.00 | 224.00 | 00:00:00 | | 2002-09-17 | 7,839,555 | 225.00 | 228.50 | 220.75 | 221.25 | 00:00:00 | | 2002-09-18 | 9,728,388 | 224.20 | 224.50 | 219.25 | 220.00 | 00:00:00 | | 2002-09-19 | 12,315,693 | 218.30 | 220.00 | 207.00 | 208.00 | 00:00:00 | | 2002-09-20 | 20,804,616 | 207.00 | 207.50 | 202.25 | 207.00 | 00:00:00 | | 2002-09-23 | 5,849,199 | 204.00 | 206.40 | 202.00 | 202.00 | 00:00:00 | | 2002-09-24 | 17,908,382 | 205.00 | 205.00 | 190.00 | 192.25 | 00:00:00 | | 2002-09-25 | 15,711,276 | 188.50 | 215.00 | 188.50 | 212.00 | 00:00:00 | | 2002-09-26 | 10,750,328 | 213.00 | 217.00 | 206.50 | 214.50 | 00:00:00 | | 2002-09-27 | 6,477,244 | 210.00 | 217.50 | 210.00 | 212.50 | 00:00:00 | | 2002-09-30 | 8,162,718 | 215.00 | 215.00 | 206.00 | 208.25 | 00:00:00 | | 2002-10-01 | 11,894,009 | 208.25 | 210.00 | 201.50 | 207.50 | 00:00:00 | | 2002-10-02 | 9,181,620 | 207.30 | 217.25 | 206.00 | 210.50 | 00:00:00 | | 2002-10-03 | 8,065,086 | 210.50 | 213.50 | 207.75 | 210.75 | 00:00:00 | | 2002-10-04 | 6,261,400 | 213.50 | 213.50 | 208.00 | 211.50 | 00:00:00 | | 2002-10-07 | 10,773,265 | 211.25 | 218.07 | 205.50 | 213.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
