|
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 | 2002-10-07 | 10,773,265 | 211.25 | 218.07 | 205.50 | 213.25 | 00:00:00 | 2002-10-08 | 11,593,908 | 212.30 | 217.75 | 211.30 | 215.50 | 00:00:00 | 2002-10-09 | 14,675,634 | 215.50 | 223.00 | 212.00 | 218.00 | 00:00:00 | 2002-10-10 | 10,398,832 | 215.10 | 219.00 | 211.00 | 216.00 | 00:00:00 | 2002-10-11 | 5,566,484 | 216.30 | 220.00 | 211.25 | 220.00 | 00:00:00 | 2002-10-14 | 1,828,968 | 215.50 | 220.00 | 214.00 | 217.50 | 00:00:00 | 2002-10-15 | 5,699,187 | 217.50 | 232.00 | 215.00 | 232.00 | 00:00:00 | 2002-10-16 | 12,032,431 | 228.00 | 235.00 | 215.00 | 220.75 | 00:00:00 | 2002-10-17 | 10,741,945 | 220.10 | 225.75 | 215.50 | 225.75 | 00:00:00 | 2002-10-18 | 6,118,629 | 220.00 | 234.25 | 220.00 | 225.00 | 00:00:00 | 2002-10-21 | 5,238,302 | 225.00 | 231.00 | 223.90 | 229.75 | 00:00:00 | 2002-10-22 | 6,127,910 | 226.90 | 232.50 | 219.75 | 220.25 | 00:00:00 | 2002-10-23 | 3,793,225 | 220.30 | 230.00 | 210.00 | 212.00 | 00:00:00 | 2002-10-24 | 7,818,353 | 214.00 | 230.00 | 214.00 | 227.00 | 00:00:00 | 2002-10-25 | 8,247,717 | 227.00 | 227.75 | 217.00 | 222.75 | 00:00:00 | 2002-10-28 | 2,791,248 | 223.50 | 225.50 | 217.80 | 222.25 | 00:00:00 | 2002-10-29 | 5,201,426 | 223.50 | 223.50 | 215.25 | 221.00 | 00:00:00 | 2002-10-30 | 4,012,359 | 223.90 | 223.90 | 218.00 | 219.25 | 00:00:00 | 2002-10-31 | 11,605,234 | 221.50 | 224.40 | 211.75 | 216.75 | 00:00:00 | 2002-11-01 | 11,477,710 | 216.80 | 222.40 | 210.00 | 214.00 | 00:00:00 | 2002-11-04 | 8,569,430 | 213.30 | 223.75 | 213.25 | 221.25 | 00:00:00 | 2002-11-05 | 13,841,035 | 221.30 | 223.75 | 207.00 | 217.00 | 00:00:00 | 2002-11-06 | 14,905,369 | 217.50 | 218.50 | 206.25 | 212.00 | 00:00:00 | 2002-11-07 | 6,155,059 | 211.30 | 220.00 | 211.25 | 218.00 | 00:00:00 | 2002-11-08 | 7,720,002 | 214.50 | 220.00 | 209.25 | 210.50 | 00:00:00 | 2002-11-11 | 9,183,455 | 212.30 | 214.75 | 208.25 | 210.00 | 00:00:00 | 2002-11-12 | 18,132,888 | 210.00 | 210.00 | 197.00 | 203.00 | 00:00:00 | 2002-11-13 | 19,313,266 | 204.00 | 204.25 | 191.40 | 198.50 | 00:00:00 | 2002-11-14 | 10,999,796 | 196.10 | 205.75 | 194.75 | 200.00 | 00:00:00 | 2002-11-15 | 7,175,302 | 205.00 | 206.75 | 199.75 | 202.25 | 00:00:00 | 2002-11-18 | 7,705,513 | 202.50 | 207.00 | 202.50 | 207.00 | 00:00:00 | 2002-11-19 | 14,747,774 | 207.00 | 207.00 | 201.75 | 204.00 | 00:00:00 | 2002-11-20 | 4,917,440 | 203.00 | 210.50 | 201.50 | 207.75 | 00:00:00 | 2002-11-21 | 7,177,689 | 208.40 | 211.75 | 205.75 | 210.75 | 00:00:00 | 2002-11-22 | 10,708,315 | 209.10 | 211.20 | 207.50 | 208.50 | 00:00:00 | 2002-11-25 | 7,059,770 | 208.00 | 211.00 | 204.50 | 205.50 | 00:00:00 | 2002-11-26 | 4,499,690 | 202.80 | 210.00 | 200.00 | 200.25 | 00:00:00 | 2002-11-27 | 6,993,716 | 203.30 | 208.25 | 201.50 | 206.50 | 00:00:00 | 2002-11-28 | 2,988,823 | 206.50 | 209.75 | 202.75 | 202.75 | 00:00:00 | 2002-11-29 | 9,033,749 | 200.30 | 215.00 | 200.25 | 210.50 | 00:00:00 | 2002-12-02 | 9,297,838 | 209.50 | 217.25 | 209.50 | 213.50 | 00:00:00 | 2002-12-03 | 10,955,254 | 217.00 | 219.00 | 214.75 | 215.25 | 00:00:00 | 2002-12-04 | 2,321,619 | 214.50 | 215.25 | 208.50 | 215.25 | 00:00:00 | 2002-12-05 | 5,314,564 | 208.00 | 215.00 | 206.00 | 210.25 | 00:00:00 | 2002-12-06 | 6,994,725 | 208.70 | 213.75 | 201.25 | 205.00 | 00:00:00 | 2002-12-09 | 4,520,651 | 202.00 | 208.00 | 201.25 | 203.50 | 00:00:00 | 2002-12-10 | 10,105,291 | 206.30 | 210.00 | 202.30 | 207.00 | 00:00:00 | 2002-12-11 | 10,090,988 | 205.20 | 213.50 | 205.00 | 212.00 | 00:00:00 | 2002-12-12 | 9,827,705 | 210.00 | 210.00 | 206.75 | 207.00 | 00:00:00 | 2002-12-13 | 5,820,818 | 207.00 | 209.00 | 201.43 | 207.50 | 00:00:00 | 2002-12-16 | 5,586,323 | 205.00 | 212.00 | 205.00 | 210.00 | 00:00:00 | 2002-12-17 | 8,370,478 | 212.00 | 212.00 | 203.60 | 210.00 | 00:00:00 | 2002-12-18 | 4,586,061 | 206.00 | 210.50 | 206.00 | 208.50 | 00:00:00 | 2002-12-19 | 5,016,951 | 213.00 | 213.50 | 203.75 | 207.75 | 00:00:00 | 2002-12-20 | 3,604,499 | 209.80 | 212.32 | 207.00 | 208.00 | 00:00:00 | 2002-12-23 | 3,143,082 | 208.00 | 211.00 | 207.00 | 211.00 | 00:00:00 | 2002-12-24 | 425,454 | 213.00 | 214.75 | 211.00 | 214.00 | 00:00:00 | 2002-12-25 | 0 | 214.00 | 214.00 | 214.00 | 214.00 | 00:00:00 | 2002-12-26 | 0 | 214.00 | 214.00 | 214.00 | 214.00 | 00:00:00 | 2002-12-27 | 2,822,383 | 215.00 | 218.00 | 209.00 | 210.75 | 00:00:00 | 2002-12-30 | 2,237,395 | 209.30 | 218.80 | 209.25 | 217.50 | 00:00:00 | 2002-12-31 | 1,330,742 | 218.80 | 220.00 | 212.30 | 220.00 | 00:00:00 | 2003-01-01 | 0 | 220.00 | 220.00 | 220.00 | 220.00 | 00:00:00 | 2003-01-02 | 2,966,100 | 214.50 | 218.25 | 212.75 | 215.00 | 00:00:00 | 2003-01-03 | 3,265,000 | 215.50 | 217.50 | 212.00 | 213.25 | 00:00:00 | 2003-01-06 | 2,873,500 | 208.50 | 216.00 | 208.50 | 214.25 | 00:00:00 | 2003-01-07 | 6,315,000 | 215.00 | 215.00 | 208.25 | 209.00 | 00:00:00 | 2003-01-08 | 3,563,200 | 208.25 | 210.50 | 202.50 | 204.50 | 00:00:00 | 2003-01-09 | 2,283,400 | 203.00 | 210.00 | 203.00 | 208.25 | 00:00:00 | 2003-01-10 | 3,642,700 | 207.50 | 212.50 | 207.50 | 209.75 | 00:00:00 | 2003-01-13 | 2,522,500 | 213.75 | 213.75 | 203.00 | 206.00 | 00:00:00 | 2003-01-14 | 3,800,500 | 212.87 | 212.00 | 200.25 | 203.50 | 00:00:00 | 2003-01-15 | 6,005,300 | 203.00 | 204.00 | 196.00 | 201.00 | 00:00:00 | 2003-01-16 | 4,614,600 | 199.00 | 204.25 | 194.00 | 200.25 | 00:00:00 | 2003-01-17 | 3,522,400 | 200.25 | 202.50 | 194.00 | 194.00 | 00:00:00 | 2003-01-20 | 3,632,100 | 199.25 | 199.50 | 193.00 | 195.75 | 00:00:00 | 2003-01-21 | 3,824,400 | 197.75 | 197.75 | 191.50 | 192.25 | 00:00:00 | 2003-01-22 | 6,729,000 | 195.50 | 195.50 | 186.00 | 189.75 | 00:00:00 | 2003-01-23 | 8,606,500 | 192.25 | 198.00 | 181.50 | 182.50 | 00:00:00 | 2003-01-24 | 6,550,200 | 185.00 | 190.75 | 183.00 | 183.50 | 00:00:00 | 2003-01-27 | 9,663,300 | 183.50 | 189.25 | 176.50 | 187.00 | 00:00:00 | 2003-01-28 | 10,234,900 | 185.50 | 195.00 | 185.50 | 186.50 | 00:00:00 | 2003-01-29 | 9,187,500 | 186.25 | 189.25 | 181.75 | 183.50 | 00:00:00 | 2003-01-30 | 4,921,200 | 185.50 | 198.75 | 184.25 | 194.00 | 00:00:00 | 2003-01-31 | 8,214,300 | 188.00 | 196.75 | 188.00 | 196.75 | 00:00:00 | 2003-02-03 | 5,293,000 | 200.00 | 204.00 | 197.25 | 202.00 | 00:00:00 | 2003-02-04 | 5,777,500 | 201.75 | 201.75 | 190.00 | 191.50 | 00:00:00 | 2003-02-05 | 6,334,000 | 191.50 | 195.00 | 185.00 | 195.00 | 00:00:00 | 2003-02-06 | 5,636,400 | 192.00 | 195.00 | 182.25 | 187.00 | 00:00:00 | 2003-02-07 | 6,230,000 | 188.00 | 192.25 | 187.00 | 188.25 | 00:00:00 | 2003-02-10 | 4,181,700 | 188.25 | 190.25 | 183.25 | 183.50 | 00:00:00 | 2003-02-11 | 4,242,700 | 186.00 | 187.00 | 184.25 | 186.00 | 00:00:00 | 2003-02-12 | 6,815,600 | 186.00 | 186.00 | 178.00 | 179.50 | 00:00:00 | 2003-02-13 | 4,425,900 | 176.00 | 183.00 | 176.00 | 180.00 | 00:00:00 | 2003-02-14 | 4,440,000 | 178.75 | 186.00 | 177.50 | 177.50 | 00:00:00 | 2003-02-17 | 5,204,500 | 189.00 | 189.00 | 178.00 | 184.00 | 00:00:00 | 2003-02-18 | 5,391,900 | 184.50 | 184.50 | 177.75 | 180.00 | 00:00:00 | 2003-02-19 | 5,161,900 | 180.00 | 180.50 | 175.25 | 175.50 | 00:00:00 | 2003-02-20 | 10,079,800 | 175.00 | 183.75 | 175.00 | 181.50 | 00:00:00 | 2003-02-21 | 8,167,900 | 186.25 | 188.75 | 180.25 | 187.75 | 00:00:00 | 2003-02-24 | 3,629,300 | 183.00 | 187.50 | 180.50 | 181.25 | 00:00:00 | 2003-02-25 | 7,607,800 | 178.25 | 183.50 | 173.75 | 175.00 | 00:00:00 | 2003-02-26 | 6,260,500 | 177.25 | 179.00 | 170.25 | 172.50 | 00:00:00 | 2003-02-27 | 10,047,600 | 172.50 | 185.00 | 172.50 | 176.00 | 00:00:00 | 2003-02-28 | 6,033,600 | 174.50 | 182.75 | 174.25 | 182.75 | 00:00:00 | 2003-03-03 | 4,508,500 | 183.25 | 187.00 | 179.00 | 180.75 | 00:00:00 | 2003-03-04 | 5,048,100 | 183.00 | 187.00 | 181.75 | 183.50 | 00:00:00 | 2003-03-05 | 7,411,100 | 185.75 | 186.50 | 180.00 | 182.00 | 00:00:00 | 2003-03-06 | 3,538,400 | 179.00 | 185.00 | 177.00 | 179.50 | 00:00:00 | 2003-03-07 | 8,461,700 | 176.50 | 177.50 | 167.25 | 172.00 | 00:00:00 | 2003-03-10 | 5,148,000 | 171.25 | 174.50 | 170.00 | 170.00 | 00:00:00 | 2003-03-11 | 13,054,200 | 170.50 | 170.50 | 159.00 | 167.50 | 00:00:00 | 2003-03-12 | 10,727,500 | 168.75 | 169.00 | 155.00 | 155.50 | 00:00:00 | 2003-03-13 | 8,253,000 | 156.25 | 162.50 | 153.00 | 160.50 | 00:00:00 | 2003-03-14 | 12,587,700 | 164.75 | 170.00 | 162.00 | 167.25 | 00:00:00 | 2003-03-17 | 5,223,800 | 166.00 | 175.00 | 164.25 | 172.00 | 00:00:00 | 2003-03-18 | 4,739,400 | 170.25 | 177.00 | 170.25 | 172.50 | 00:00:00 | 2003-03-19 | 5,749,000 | 174.25 | 175.00 | 170.25 | 172.50 | 00:00:00 | 2003-03-20 | 4,337,100 | 171.25 | 179.25 | 170.75 | 175.50 | 00:00:00 | 2003-03-21 | 6,801,500 | 175.75 | 185.00 | 173.50 | 175.50 | 00:00:00 | 2003-03-24 | 4,410,500 | 180.00 | 180.00 | 172.50 | 175.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|