|
 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 | | 2003-09-08 | 4,683,500 | 218.00 | 219.75 | 216.90 | 219.75 | 00:00:00 | | 2003-09-09 | 8,170,400 | 218.00 | 219.50 | 214.00 | 215.25 | 00:00:00 | | 2003-09-10 | 6,339,700 | 214.00 | 216.00 | 212.50 | 213.75 | 00:00:00 | | 2003-09-11 | 4,308,900 | 214.00 | 214.00 | 210.00 | 211.00 | 00:00:00 | | 2003-09-12 | 6,604,300 | 212.50 | 212.50 | 207.50 | 210.00 | 00:00:00 | | 2003-09-15 | 5,701,100 | 211.75 | 211.75 | 208.00 | 210.75 | 00:00:00 | | 2003-09-16 | 4,628,900 | 212.00 | 214.00 | 209.50 | 213.75 | 00:00:00 | | 2003-09-17 | 7,141,100 | 219.00 | 219.00 | 212.75 | 214.00 | 00:00:00 | | 2003-09-18 | 5,993,800 | 212.75 | 215.00 | 212.75 | 215.00 | 00:00:00 | | 2003-09-19 | 7,139,900 | 215.00 | 217.50 | 210.00 | 212.00 | 00:00:00 | | 2003-09-22 | 2,451,300 | 212.00 | 216.75 | 211.75 | 213.75 | 00:00:00 | | 2003-09-23 | 5,382,500 | 214.00 | 216.75 | 213.00 | 215.25 | 00:00:00 | | 2003-09-24 | 4,686,100 | 213.25 | 218.75 | 212.00 | 217.00 | 00:00:00 | | 2003-09-25 | 9,685,400 | 215.00 | 220.50 | 214.25 | 215.25 | 00:00:00 | | 2003-09-26 | 4,718,100 | 216.00 | 216.00 | 211.75 | 213.25 | 00:00:00 | | 2003-09-29 | 4,684,200 | 210.25 | 220.00 | 210.25 | 212.50 | 00:00:00 | | 2003-09-30 | 5,391,500 | 214.50 | 216.50 | 210.75 | 213.25 | 00:00:00 | | 2003-10-01 | 5,890,100 | 210.75 | 213.00 | 209.50 | 210.75 | 00:00:00 | | 2003-10-02 | 5,380,900 | 213.00 | 213.00 | 207.75 | 210.00 | 00:00:00 | | 2003-10-03 | 4,303,500 | 212.00 | 215.00 | 207.75 | 213.00 | 00:00:00 | | 2003-10-06 | 4,053,800 | 216.00 | 216.75 | 211.25 | 215.50 | 00:00:00 | | 2003-10-07 | 3,462,300 | 214.25 | 217.50 | 213.25 | 217.25 | 00:00:00 | | 2003-10-08 | 7,302,600 | 218.25 | 219.75 | 215.75 | 218.50 | 00:00:00 | | 2003-10-09 | 5,484,100 | 218.50 | 220.00 | 216.25 | 217.00 | 00:00:00 | | 2003-10-10 | 2,777,100 | 217.25 | 220.00 | 216.25 | 219.00 | 00:00:00 | | 2003-10-13 | 3,979,400 | 217.00 | 219.75 | 216.75 | 218.75 | 00:00:00 | | 2003-10-14 | 3,659,900 | 222.00 | 222.00 | 215.75 | 217.00 | 00:00:00 | | 2003-10-15 | 6,081,800 | 216.50 | 222.00 | 216.00 | 221.50 | 00:00:00 | | 2003-10-16 | 7,570,100 | 219.00 | 230.00 | 219.00 | 227.50 | 00:00:00 | | 2003-10-17 | 3,996,000 | 226.00 | 226.50 | 220.50 | 225.25 | 00:00:00 | | 2003-10-20 | 3,166,200 | 225.25 | 227.25 | 224.50 | 225.50 | 00:00:00 | | 2003-10-21 | 4,600,900 | 228.00 | 228.00 | 220.00 | 221.50 | 00:00:00 | | 2003-10-22 | 2,989,100 | 222.00 | 223.00 | 220.00 | 221.25 | 00:00:00 | | 2003-10-23 | 2,947,600 | 219.00 | 221.50 | 218.00 | 219.75 | 00:00:00 | | 2003-10-24 | 1,926,800 | 220.50 | 220.25 | 218.00 | 218.75 | 00:00:00 | | 2003-10-27 | 2,057,500 | 221.00 | 222.50 | 219.50 | 220.25 | 00:00:00 | | 2003-10-28 | 1,842,800 | 219.50 | 221.50 | 219.00 | 220.50 | 00:00:00 | | 2003-10-29 | 2,425,700 | 220.50 | 222.50 | 219.75 | 221.50 | 00:00:00 | | 2003-10-30 | 4,941,800 | 223.50 | 227.50 | 220.50 | 226.50 | 00:00:00 | | 2003-10-31 | 3,402,700 | 225.00 | 225.50 | 220.00 | 223.25 | 00:00:00 | | 2003-11-03 | 3,997,000 | 226.00 | 226.00 | 219.25 | 224.00 | 00:00:00 | | 2003-11-04 | 4,158,300 | 223.00 | 227.00 | 222.75 | 226.00 | 00:00:00 | | 2003-11-05 | 5,155,700 | 225.75 | 229.25 | 225.00 | 228.75 | 00:00:00 | | 2003-11-06 | 2,942,000 | 228.75 | 229.25 | 225.00 | 228.25 | 00:00:00 | | 2003-11-07 | 3,324,000 | 229.00 | 232.75 | 227.75 | 230.25 | 00:00:00 | | 2003-11-10 | 2,755,300 | 227.00 | 230.50 | 227.00 | 230.00 | 00:00:00 | | 2003-11-11 | 1,430,600 | 230.50 | 230.50 | 228.00 | 229.00 | 00:00:00 | | 2003-11-12 | 7,824,100 | 228.50 | 228.50 | 224.25 | 225.25 | 00:00:00 | | 2003-11-13 | 5,447,100 | 225.75 | 226.00 | 223.00 | 224.00 | 00:00:00 | | 2003-11-14 | 3,920,100 | 224.50 | 225.00 | 222.75 | 224.00 | 00:00:00 | | 2003-11-17 | 2,879,500 | 220.75 | 224.50 | 220.75 | 221.75 | 00:00:00 | | 2003-11-18 | 3,275,700 | 221.50 | 224.00 | 220.00 | 223.75 | 00:00:00 | | 2003-11-19 | 4,471,200 | 224.25 | 224.75 | 220.50 | 221.75 | 00:00:00 | | 2003-11-20 | 3,008,200 | 224.00 | 224.00 | 218.25 | 220.50 | 00:00:00 | | 2003-11-21 | 3,883,700 | 221.25 | 222.00 | 217.75 | 220.00 | 00:00:00 | | 2003-11-24 | 2,677,000 | 222.00 | 223.25 | 218.50 | 222.00 | 00:00:00 | | 2003-11-25 | 2,625,400 | 224.50 | 224.75 | 220.00 | 224.50 | 00:00:00 | | 2003-11-26 | 2,582,200 | 224.75 | 225.50 | 221.00 | 221.50 | 00:00:00 | | 2003-11-27 | 4,382,800 | 225.00 | 225.00 | 217.75 | 218.25 | 00:00:00 | | 2003-11-28 | 4,284,400 | 217.50 | 220.25 | 216.25 | 218.00 | 00:00:00 | | 2003-12-01 | 4,650,200 | 218.50 | 221.00 | 218.25 | 220.50 | 00:00:00 | | 2003-12-02 | 13,204,400 | 218.00 | 218.00 | 205.50 | 206.75 | 00:00:00 | | 2003-12-03 | 12,005,600 | 207.75 | 209.00 | 202.50 | 204.50 | 00:00:00 | | 2003-12-04 | 7,506,300 | 202.00 | 208.00 | 202.00 | 205.00 | 00:00:00 | | 2003-12-05 | 6,923,300 | 204.50 | 208.75 | 202.50 | 204.75 | 00:00:00 | | 2003-12-08 | 4,407,700 | 204.75 | 204.75 | 201.50 | 202.75 | 00:00:00 | | 2003-12-09 | 8,665,300 | 203.75 | 205.00 | 198.25 | 199.00 | 00:00:00 | | 2003-12-10 | 14,499,900 | 198.00 | 199.50 | 193.00 | 197.25 | 00:00:00 | | 2003-12-11 | 7,207,600 | 197.50 | 199.00 | 193.00 | 194.00 | 00:00:00 | | 2003-12-12 | 10,622,700 | 190.39 | 194.50 | 186.25 | 188.75 | 00:00:00 | | 2003-12-15 | 8,192,500 | 19.86 | 192.00 | 189.00 | 190.75 | 00:00:00 | | 2003-12-16 | 6,879,200 | 191.00 | 196.50 | 190.50 | 193.50 | 00:00:00 | | 2003-12-17 | 5,313,800 | 193.25 | 195.75 | 191.75 | 193.25 | 00:00:00 | | 2003-12-18 | 5,838,500 | 194.00 | 195.75 | 190.00 | 190.25 | 00:00:00 | | 2003-12-19 | 8,501,100 | 190.00 | 192.75 | 183.50 | 188.00 | 00:00:00 | | 2003-12-22 | 5,474,900 | 186.00 | 192.50 | 186.00 | 187.50 | 00:00:00 | | 2003-12-23 | 3,049,900 | 187.50 | 190.75 | 187.00 | 188.50 | 00:00:00 | | 2003-12-24 | 331,000 | 188.50 | 190.00 | 187.50 | 188.50 | 00:00:00 | | 2003-12-25 | 0 | 188.50 | 188.50 | 188.50 | 188.50 | 00:00:00 | | 2003-12-26 | 0 | 188.50 | 188.50 | 188.50 | 188.50 | 00:00:00 | | 2003-12-29 | 1,679,700 | 188.00 | 190.50 | 188.00 | 188.50 | 00:00:00 | | 2003-12-30 | 2,853,600 | 189.00 | 191.25 | 188.00 | 188.50 | 00:00:00 | | 2003-12-31 | 470,400 | 189.75 | 191.00 | 189.50 | 190.00 | 00:00:00 | | 2004-01-01 | 0 | 190.00 | 190.00 | 190.00 | 190.00 | 00:00:00 | | 2004-01-02 | 4,183,800 | 196.00 | 196.00 | 188.50 | 191.25 | 00:00:00 | | 2004-01-05 | 5,682,000 | 192.80 | 194.50 | 189.75 | 193.75 | 00:00:00 | | 2004-01-06 | 7,582,800 | 193.00 | 194.00 | 189.50 | 190.75 | 00:00:00 | | 2004-01-07 | 7,035,500 | 200.00 | 200.00 | 189.00 | 189.75 | 00:00:00 | | 2004-01-08 | 5,941,700 | 190.75 | 192.25 | 189.50 | 189.50 | 00:00:00 | | 2004-01-09 | 5,604,000 | 188.75 | 192.75 | 187.50 | 189.50 | 00:00:00 | | 2004-01-12 | 5,871,900 | 186.25 | 192.00 | 185.00 | 186.25 | 00:00:00 | | 2004-01-13 | 11,636,900 | 185.50 | 191.75 | 185.50 | 189.50 | 00:00:00 | | 2004-01-14 | 8,191,100 | 190.25 | 195.00 | 185.00 | 192.00 | 00:00:00 | | 2004-01-15 | 6,106,000 | 198.00 | 198.00 | 190.00 | 194.50 | 00:00:00 | | 2004-01-16 | 7,393,400 | 195.00 | 196.50 | 192.25 | 193.25 | 00:00:00 | | 2004-01-19 | 4,618,200 | 197.00 | 197.25 | 194.25 | 196.00 | 00:00:00 | | 2004-01-20 | 6,659,900 | 195.50 | 198.00 | 194.50 | 195.50 | 00:00:00 | | 2004-01-21 | 4,685,800 | 196.45 | 197.75 | 194.25 | 197.50 | 00:00:00 | | 2004-01-22 | 4,298,400 | 197.75 | 196.00 | 193.25 | 195.00 | 00:00:00 | | 2004-01-23 | 4,339,200 | 195.00 | 197.25 | 192.25 | 194.50 | 00:00:00 | | 2004-01-26 | 3,393,100 | 193.00 | 194.50 | 191.75 | 192.25 | 00:00:00 | | 2004-01-27 | 6,827,800 | 195.75 | 196.75 | 191.00 | 195.75 | 00:00:00 | | 2004-01-28 | 6,832,400 | 195.75 | 198.50 | 194.25 | 198.00 | 00:00:00 | | 2004-01-29 | 4,517,300 | 195.00 | 199.00 | 195.00 | 196.75 | 00:00:00 | | 2004-01-30 | 10,738,000 | 195.43 | 204.00 | 194.25 | 196.00 | 00:00:00 | | 2004-02-02 | 6,053,700 | 197.00 | 198.00 | 195.00 | 196.00 | 00:00:00 | | 2004-02-03 | 4,634,900 | 196.00 | 196.25 | 194.75 | 195.25 | 00:00:00 | | 2004-02-04 | 5,402,300 | 195.00 | 196.50 | 194.75 | 195.00 | 00:00:00 | | 2004-02-05 | 7,094,700 | 195.25 | 196.00 | 193.25 | 195.00 | 00:00:00 | | 2004-02-06 | 7,010,800 | 194.00 | 197.50 | 194.00 | 196.25 | 00:00:00 | | 2004-02-09 | 10,609,400 | 199.00 | 202.50 | 196.50 | 201.25 | 00:00:00 | | 2004-02-10 | 8,860,600 | 202.50 | 203.75 | 199.25 | 200.75 | 00:00:00 | | 2004-02-11 | 5,026,700 | 203.00 | 203.00 | 198.75 | 201.50 | 00:00:00 | | 2004-02-12 | 8,135,400 | 201.50 | 202.75 | 198.25 | 199.50 | 00:00:00 | | 2004-02-13 | 3,831,400 | 197.75 | 202.00 | 197.75 | 200.75 | 00:00:00 | | 2004-02-16 | 5,130,100 | 203.00 | 206.25 | 200.75 | 205.75 | 00:00:00 | | 2004-02-17 | 11,468,500 | 204.50 | 209.25 | 204.50 | 208.75 | 00:00:00 | | 2004-02-18 | 7,115,100 | 206.75 | 209.00 | 205.50 | 206.25 | 00:00:00 | | 2004-02-19 | 9,223,000 | 206.25 | 208.25 | 204.50 | 206.00 | 00:00:00 | | 2004-02-20 | 8,880,400 | 206.00 | 209.00 | 205.75 | 207.00 | 00:00:00 | | 2004-02-23 | 5,394,600 | 207.50 | 207.50 | 203.25 | 206.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
