|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 4,410,500 | 180.00 | 180.00 | 172.50 | 175.00 | 00:00:00 | | 2003-03-25 | 5,682,500 | 173.00 | 179.50 | 173.00 | 175.25 | 00:00:00 | | 2003-03-26 | 3,610,800 | 174.00 | 179.00 | 174.00 | 176.00 | 00:00:00 | | 2003-03-27 | 3,379,200 | 176.00 | 179.50 | 173.00 | 174.50 | 00:00:00 | | 2003-03-28 | 3,914,600 | 173.75 | 177.00 | 173.00 | 173.75 | 00:00:00 | | 2003-03-31 | 8,081,100 | 174.00 | 175.00 | 171.75 | 173.75 | 00:00:00 | | 2003-04-01 | 4,686,600 | 175.25 | 177.00 | 172.50 | 175.50 | 00:00:00 | | 2003-04-02 | 5,221,100 | 175.00 | 179.50 | 172.25 | 173.00 | 00:00:00 | | 2003-04-03 | 3,409,600 | 172.75 | 178.50 | 172.75 | 178.00 | 00:00:00 | | 2003-04-04 | 3,167,600 | 178.00 | 184.00 | 175.00 | 178.25 | 00:00:00 | | 2003-04-07 | 4,467,200 | 183.50 | 184.50 | 176.75 | 184.50 | 00:00:00 | | 2003-04-08 | 5,507,100 | 180.75 | 187.00 | 179.25 | 181.50 | 00:00:00 | | 2003-04-09 | 3,617,200 | 180.75 | 188.00 | 179.00 | 185.75 | 00:00:00 | | 2003-04-10 | 3,361,300 | 180.00 | 188.00 | 180.00 | 184.50 | 00:00:00 | | 2003-04-11 | 4,471,000 | 184.75 | 186.50 | 182.25 | 183.50 | 00:00:00 | | 2003-04-14 | 3,306,500 | 183.00 | 189.25 | 183.00 | 187.50 | 00:00:00 | | 2003-04-15 | 3,929,500 | 188.00 | 189.00 | 183.75 | 189.00 | 00:00:00 | | 2003-04-16 | 6,234,200 | 189.00 | 192.25 | 185.00 | 185.75 | 00:00:00 | | 2003-04-17 | 3,351,100 | 189.75 | 190.50 | 182.00 | 189.50 | 00:00:00 | | 2003-04-18 | 0 | 189.50 | 189.50 | 189.50 | 189.50 | 00:00:00 | | 2003-04-21 | 0 | 189.50 | 189.50 | 189.50 | 189.50 | 00:00:00 | | 2003-04-22 | 3,721,600 | 194.75 | 194.75 | 182.25 | 188.25 | 00:00:00 | | 2003-04-23 | 4,890,000 | 190.50 | 191.25 | 188.00 | 189.75 | 00:00:00 | | 2003-04-24 | 4,244,900 | 186.50 | 190.00 | 185.50 | 186.00 | 00:00:00 | | 2003-04-25 | 5,185,000 | 186.50 | 187.00 | 181.00 | 184.75 | 00:00:00 | | 2003-04-28 | 2,295,200 | 186.25 | 187.75 | 185.25 | 186.50 | 00:00:00 | | 2003-04-29 | 5,545,300 | 188.00 | 188.50 | 185.75 | 187.00 | 00:00:00 | | 2003-04-30 | 6,445,400 | 187.00 | 189.75 | 180.00 | 187.00 | 00:00:00 | | 2003-05-01 | 3,504,200 | 189.00 | 189.00 | 185.00 | 185.25 | 00:00:00 | | 2003-05-02 | 5,487,200 | 181.50 | 188.00 | 181.25 | 184.75 | 00:00:00 | | 2003-05-05 | 0 | 184.75 | 184.75 | 184.75 | 184.75 | 00:00:00 | | 2003-05-06 | 8,111,200 | 186.25 | 190.75 | 183.25 | 187.00 | 00:00:00 | | 2003-05-07 | 7,801,500 | 186.25 | 187.25 | 183.00 | 185.25 | 00:00:00 | | 2003-05-08 | 6,406,600 | 185.75 | 186.25 | 178.75 | 179.00 | 00:00:00 | | 2003-05-09 | 6,491,400 | 181.00 | 182.00 | 175.00 | 180.75 | 00:00:00 | | 2003-05-12 | 3,112,600 | 182.25 | 184.25 | 179.25 | 183.00 | 00:00:00 | | 2003-05-13 | 5,122,900 | 184.50 | 186.50 | 179.25 | 180.00 | 00:00:00 | | 2003-05-14 | 3,837,300 | 180.00 | 181.75 | 177.75 | 180.25 | 00:00:00 | | 2003-05-15 | 6,853,900 | 181.50 | 184.25 | 177.50 | 182.25 | 00:00:00 | | 2003-05-16 | 3,607,100 | 184.75 | 187.00 | 182.50 | 186.75 | 00:00:00 | | 2003-05-19 | 4,576,600 | 183.00 | 186.00 | 182.00 | 184.50 | 00:00:00 | | 2003-05-20 | 4,058,700 | 186.75 | 186.75 | 183.00 | 184.50 | 00:00:00 | | 2003-05-21 | 8,989,100 | 185.00 | 186.50 | 181.75 | 186.00 | 00:00:00 | | 2003-05-22 | 6,135,400 | 187.75 | 188.75 | 183.00 | 188.00 | 00:00:00 | | 2003-05-23 | 5,727,800 | 188.00 | 189.00 | 183.00 | 183.25 | 00:00:00 | | 2003-05-26 | 0 | 183.25 | 183.25 | 183.25 | 183.25 | 00:00:00 | | 2003-05-27 | 7,464,800 | 183.00 | 190.00 | 181.00 | 189.00 | 00:00:00 | | 2003-05-28 | 4,125,600 | 189.00 | 194.50 | 188.25 | 194.00 | 00:00:00 | | 2003-05-29 | 10,576,400 | 189.50 | 190.50 | 182.75 | 183.00 | 00:00:00 | | 2003-05-30 | 10,922,500 | 187.00 | 187.00 | 179.50 | 180.00 | 00:00:00 | | 2003-06-02 | 7,607,100 | 183.25 | 184.75 | 178.00 | 183.50 | 00:00:00 | | 2003-06-03 | 5,689,100 | 180.00 | 186.50 | 180.00 | 185.75 | 00:00:00 | | 2003-06-04 | 6,017,900 | 184.50 | 189.50 | 184.50 | 188.50 | 00:00:00 | | 2003-06-05 | 10,578,700 | 189.00 | 193.75 | 188.50 | 191.00 | 00:00:00 | | 2003-06-06 | 5,696,700 | 194.50 | 195.00 | 190.00 | 193.75 | 00:00:00 | | 2003-06-09 | 7,456,200 | 192.50 | 197.00 | 192.50 | 193.50 | 00:00:00 | | 2003-06-10 | 8,626,900 | 194.00 | 194.00 | 188.25 | 189.00 | 00:00:00 | | 2003-06-11 | 5,032,100 | 191.00 | 194.50 | 189.75 | 194.50 | 00:00:00 | | 2003-06-12 | 3,681,400 | 190.00 | 198.00 | 190.00 | 196.25 | 00:00:00 | | 2003-06-13 | 4,397,700 | 196.00 | 196.00 | 192.25 | 195.00 | 00:00:00 | | 2003-06-16 | 5,157,500 | 196.00 | 197.75 | 194.00 | 195.00 | 00:00:00 | | 2003-06-17 | 7,730,400 | 195.25 | 199.25 | 195.25 | 197.00 | 00:00:00 | | 2003-06-18 | 8,886,700 | 195.00 | 204.50 | 194.00 | 196.00 | 00:00:00 | | 2003-06-19 | 6,213,100 | 193.00 | 194.50 | 191.00 | 191.50 | 00:00:00 | | 2003-06-20 | 6,364,300 | 189.00 | 193.00 | 189.00 | 191.75 | 00:00:00 | | 2003-06-23 | 5,181,800 | 191.75 | 192.75 | 187.00 | 187.50 | 00:00:00 | | 2003-06-24 | 5,007,800 | 188.50 | 190.00 | 185.75 | 185.75 | 00:00:00 | | 2003-06-25 | 6,697,000 | 186.00 | 188.50 | 185.25 | 186.75 | 00:00:00 | | 2003-06-26 | 5,567,300 | 185.00 | 189.00 | 185.00 | 188.00 | 00:00:00 | | 2003-06-27 | 6,872,600 | 190.75 | 192.75 | 188.50 | 192.75 | 00:00:00 | | 2003-06-30 | 8,845,400 | 188.75 | 192.25 | 186.25 | 189.25 | 00:00:00 | | 2003-07-01 | 3,724,200 | 190.00 | 190.00 | 185.25 | 187.00 | 00:00:00 | | 2003-07-02 | 9,958,800 | 188.00 | 190.00 | 186.25 | 189.00 | 00:00:00 | | 2003-07-03 | 5,379,100 | 188.00 | 195.00 | 188.00 | 194.75 | 00:00:00 | | 2003-07-04 | 2,965,900 | 193.00 | 194.00 | 189.75 | 192.00 | 00:00:00 | | 2003-07-07 | 3,552,200 | 191.75 | 195.00 | 191.00 | 191.00 | 00:00:00 | | 2003-07-08 | 3,027,900 | 191.50 | 195.50 | 191.00 | 193.75 | 00:00:00 | | 2003-07-09 | 3,737,600 | 194.00 | 195.75 | 191.25 | 193.50 | 00:00:00 | | 2003-07-10 | 3,307,000 | 193.75 | 195.50 | 190.00 | 194.00 | 00:00:00 | | 2003-07-11 | 1,727,600 | 194.00 | 195.00 | 192.75 | 194.50 | 00:00:00 | | 2003-07-14 | 2,759,600 | 195.50 | 197.00 | 191.00 | 196.00 | 00:00:00 | | 2003-07-15 | 4,449,000 | 196.25 | 196.25 | 190.00 | 190.00 | 00:00:00 | | 2003-07-16 | 8,828,600 | 191.75 | 194.00 | 186.75 | 187.75 | 00:00:00 | | 2003-07-17 | 7,352,700 | 187.50 | 187.75 | 183.50 | 184.75 | 00:00:00 | | 2003-07-18 | 5,737,100 | 185.75 | 186.00 | 184.00 | 184.25 | 00:00:00 | | 2003-07-21 | 3,778,800 | 184.00 | 185.00 | 183.25 | 185.00 | 00:00:00 | | 2003-07-22 | 4,958,400 | 184.50 | 185.25 | 183.00 | 185.00 | 00:00:00 | | 2003-07-23 | 4,878,300 | 187.50 | 187.50 | 183.50 | 185.00 | 00:00:00 | | 2003-07-24 | 8,146,600 | 185.00 | 188.00 | 183.75 | 185.00 | 00:00:00 | | 2003-07-25 | 4,818,100 | 190.25 | 190.25 | 183.25 | 185.00 | 00:00:00 | | 2003-07-28 | 2,629,300 | 184.00 | 188.00 | 183.00 | 187.00 | 00:00:00 | | 2003-07-29 | 5,871,700 | 187.00 | 190.25 | 187.00 | 189.00 | 00:00:00 | | 2003-07-30 | 4,587,800 | 189.25 | 191.25 | 188.00 | 190.25 | 00:00:00 | | 2003-07-31 | 7,304,600 | 192.00 | 194.00 | 188.75 | 191.75 | 00:00:00 | | 2003-08-01 | 3,715,900 | 191.25 | 194.50 | 184.75 | 190.00 | 00:00:00 | | 2003-08-04 | 2,261,500 | 190.75 | 192.00 | 187.00 | 190.59 | 00:00:00 | | 2003-08-05 | 3,307,400 | 188.00 | 195.00 | 187.25 | 188.00 | 00:00:00 | | 2003-08-06 | 3,775,800 | 187.50 | 189.75 | 185.00 | 188.00 | 00:00:00 | | 2003-08-07 | 2,961,700 | 188.75 | 190.25 | 185.25 | 186.50 | 00:00:00 | | 2003-08-08 | 6,618,300 | 187.00 | 187.00 | 183.75 | 185.25 | 00:00:00 | | 2003-08-11 | 5,168,800 | 190.00 | 190.00 | 186.00 | 187.00 | 00:00:00 | | 2003-08-12 | 4,846,000 | 188.00 | 189.50 | 187.00 | 187.50 | 00:00:00 | | 2003-08-13 | 2,747,300 | 187.75 | 189.00 | 187.75 | 188.75 | 00:00:00 | | 2003-08-14 | 7,356,700 | 190.00 | 194.50 | 186.50 | 190.00 | 00:00:00 | | 2003-08-15 | 2,642,100 | 188.25 | 193.25 | 188.25 | 192.75 | 00:00:00 | | 2003-08-18 | 2,353,300 | 193.00 | 193.75 | 192.00 | 193.00 | 00:00:00 | | 2003-08-19 | 3,757,600 | 194.00 | 197.75 | 193.75 | 197.50 | 00:00:00 | | 2003-08-20 | 10,956,900 | 193.75 | 201.25 | 193.75 | 200.00 | 00:00:00 | | 2003-08-21 | 6,410,800 | 200.75 | 200.75 | 198.00 | 199.50 | 00:00:00 | | 2003-08-22 | 3,110,700 | 199.75 | 202.75 | 198.50 | 200.50 | 00:00:00 | | 2003-08-25 | 0 | 200.50 | 200.50 | 200.50 | 200.50 | 00:00:00 | | 2003-08-26 | 5,561,700 | 201.50 | 201.50 | 197.25 | 200.00 | 00:00:00 | | 2003-08-27 | 4,874,400 | 199.00 | 201.00 | 198.50 | 199.50 | 00:00:00 | | 2003-08-28 | 10,403,000 | 205.00 | 213.75 | 203.75 | 204.50 | 00:00:00 | | 2003-08-29 | 12,058,000 | 207.50 | 214.50 | 206.00 | 210.00 | 00:00:00 | | 2003-09-01 | 4,881,000 | 213.00 | 214.75 | 209.00 | 209.75 | 00:00:00 | | 2003-09-02 | 6,479,000 | 211.75 | 213.50 | 209.25 | 213.00 | 00:00:00 | | 2003-09-03 | 9,826,700 | 213.75 | 218.75 | 212.75 | 214.50 | 00:00:00 | | 2003-09-04 | 5,980,600 | 213.50 | 220.00 | 213.50 | 218.00 | 00:00:00 | | 2003-09-05 | 6,725,500 | 216.75 | 220.00 | 216.50 | 218.50 | 00:00:00 | | 2003-09-08 | 4,683,500 | 218.00 | 219.75 | 216.90 | 219.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
