Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rentokil Initial

Date Open High Low Close* Volume
23/02/2010 131.50p 132.80p 130.70p 131.50p 5792696
22/02/2010 129.80p 132.20p 128.70p 130.00p 6846658
19/02/2010 118.70p 130.00p 118.00p 129.70p 23051812
18/02/2010 118.10p 118.80p 116.60p 118.00p 6607568
17/02/2010 117.00p 119.20p 117.00p 118.40p 2820580
16/02/2010 117.40p 118.70p 116.20p 117.30p 5069659
15/02/2010 115.60p 117.30p 115.60p 116.20p 2446208
12/02/2010 115.80p 116.38p 114.20p 114.90p 5690539
11/02/2010 115.90p 116.20p 114.00p 115.50p 5782086
10/02/2010 113.80p 115.70p 113.80p 115.10p 4112810
09/02/2010 112.80p 114.04p 112.10p 113.50p 9103630
08/02/2010 115.30p 115.60p 111.80p 113.20p 5518931
05/02/2010 117.70p 117.70p 113.20p 114.70p 7845680
04/02/2010 120.20p 120.20p 117.50p 118.20p 5862264
03/02/2010 118.50p 120.20p 117.50p 120.00p 7485916
02/02/2010 116.40p 118.80p 115.70p 118.60p 4258880
01/02/2010 115.30p 116.10p 114.80p 116.00p 3910190
29/01/2010 114.20p 116.60p 113.29p 115.80p 10755574
28/01/2010 115.30p 116.20p 113.20p 113.20p 4233477
27/01/2010 115.30p 115.50p 114.20p 114.40p 3738022
26/01/2010 115.80p 115.90p 114.80p 115.90p 3733099
25/01/2010 116.00p 117.60p 115.50p 115.90p 6240881
22/01/2010 117.20p 117.90p 115.50p 117.10p 11454405
21/01/2010 121.00p 121.80p 117.30p 117.50p 9630442
20/01/2010 116.10p 121.40p 115.70p 119.90p 18612492
19/01/2010 115.00p 117.10p 114.00p 116.60p 4391824
18/01/2010 116.00p 116.36p 114.90p 115.00p 3034718
15/01/2010 117.20p 117.50p 115.50p 115.90p 4906547
14/01/2010 116.00p 117.90p 116.00p 117.40p 3942329
13/01/2010 115.20p 116.50p 114.00p 116.00p 3399790
12/01/2010 116.90p 117.70p 114.00p 115.10p 4952473
11/01/2010 116.00p 118.80p 115.80p 117.20p 5637400
08/01/2010 115.10p 116.20p 114.50p 115.00p 5928111
07/01/2010 114.50p 115.40p 113.90p 115.10p 4824121
06/01/2010 115.80p 116.10p 114.70p 115.00p 3836573
05/01/2010 115.60p 116.20p 113.80p 115.50p 4277558
04/01/2010 115.00p 116.20p 114.50p 116.20p 5096302
31/12/2009 114.00p 116.00p 113.90p 115.60p 1652276
30/12/2009 114.50p 115.20p 112.70p 113.90p 2828572
29/12/2009 110.60p 114.49p 110.60p 114.30p 2672069
24/12/2009 111.50p 112.10p 111.00p 111.00p 233957
23/12/2009 110.90p 111.80p 110.01p 111.80p 4171647
22/12/2009 110.00p 111.20p 109.10p 111.00p 5163517
21/12/2009 107.50p 110.60p 105.70p 110.10p 11212119
18/12/2009 107.00p 108.34p 105.40p 108.00p 71943120
17/12/2009 105.00p 111.10p 104.40p 106.50p 13910685
16/12/2009 100.50p 105.30p 100.40p 105.00p 13893816
15/12/2009 101.20p 101.20p 99.50p 100.20p 4888472
14/12/2009 100.10p 104.80p 100.10p 100.70p 7012824
11/12/2009 97.95p 100.90p 97.95p 99.05p 7970167
10/12/2009 97.05p 99.10p 95.90p 98.00p 6759224
09/12/2009 97.30p 97.85p 94.10p 96.60p 17221436
08/12/2009 100.50p 100.50p 96.35p 97.10p 12129578
07/12/2009 102.30p 102.30p 100.90p 101.00p 5137922
04/12/2009 102.40p 103.50p 100.60p 101.80p 5069482
03/12/2009 104.00p 104.00p 102.00p 102.10p 3331796
02/12/2009 103.40p 103.40p 102.00p 102.80p 3185281
01/12/2009 100.50p 103.20p 100.50p 102.80p 3556648
30/11/2009 102.10p 102.90p 100.67p 100.70p 8995400
27/11/2009 102.00p 103.20p 101.20p 102.20p 3279201
26/11/2009 104.70p 104.70p 102.70p 102.90p 7082043
25/11/2009 102.10p 104.60p 101.50p 104.20p 10969823
24/11/2009 102.80p 104.71p 100.10p 100.90p 8375901
23/11/2009 102.20p 103.50p 100.10p 102.40p 6220132
20/11/2009 102.50p 103.00p 100.00p 100.80p 6366665
19/11/2009 104.60p 105.10p 101.18p 101.90p 6009397
18/11/2009 106.10p 106.40p 104.40p 104.60p 5282941
17/11/2009 106.90p 107.00p 105.10p 105.50p 4230499
16/11/2009 107.90p 109.10p 106.40p 106.70p 4570266
13/11/2009 107.60p 108.20p 106.60p 107.30p 2772200
12/11/2009 107.70p 107.70p 105.30p 107.10p 4346777
11/11/2009 106.80p 108.30p 106.80p 107.10p 6317533
10/11/2009 106.30p 107.40p 105.80p 107.00p 8349750
09/11/2009 107.10p 107.80p 103.30p 105.60p 13234480
06/11/2009 115.00p 118.00p 103.60p 105.00p 22990274
05/11/2009 107.10p 113.10p 107.10p 112.00p 8949692
04/11/2009 105.90p 108.90p 105.20p 108.80p 5594732
03/11/2009 104.30p 105.90p 103.40p 105.00p 5536735
02/11/2009 104.90p 105.70p 103.20p 105.20p 8679680
30/10/2009 105.70p 106.80p 103.60p 104.00p 10512941
29/10/2009 105.40p 107.30p 103.90p 105.10p 10012196
28/10/2009 110.10p 110.50p 105.50p 105.60p 6892584
27/10/2009 113.00p 113.10p 109.90p 110.00p 5070718
26/10/2009 114.60p 115.80p 111.40p 112.40p 5027195
23/10/2009 114.20p 116.10p 113.90p 114.80p 5332842
22/10/2009 114.00p 114.00p 112.20p 113.60p 4425320
21/10/2009 117.40p 117.60p 113.70p 114.80p 5546415
20/10/2009 118.60p 119.70p 116.30p 116.80p 3172599
19/10/2009 117.90p 119.40p 117.20p 118.60p 3880293
16/10/2009 117.80p 118.40p 116.70p 117.60p 6282442
15/10/2009 119.10p 119.70p 117.20p 117.20p 6825078
14/10/2009 116.70p 119.30p 116.20p 118.50p 4609811
13/10/2009 115.90p 117.50p 114.90p 116.20p 7303340
12/10/2009 116.50p 117.70p 116.40p 116.90p 5686853
09/10/2009 116.40p 117.20p 115.80p 116.00p 4987651
08/10/2009 117.80p 118.10p 116.30p 116.90p 4996224
07/10/2009 117.70p 118.50p 116.20p 117.00p 8606190
06/10/2009 111.80p 115.00p 111.80p 114.80p 6664513
05/10/2009 109.90p 112.20p 108.00p 111.60p 6980659
02/10/2009 113.50p 113.50p 107.20p 109.60p 6647910
01/10/2009 113.50p 115.00p 113.10p 114.00p 5901529
30/09/2009 114.60p 116.30p 112.60p 113.90p 5354561
29/09/2009 115.20p 116.20p 114.70p 115.00p 2630887
28/09/2009 115.50p 115.50p 113.60p 115.40p 4294170
25/09/2009 116.00p 116.80p 115.00p 115.10p 5263266
24/09/2009 115.30p 116.70p 114.80p 115.50p 7248320
23/09/2009 116.10p 116.30p 115.20p 116.00p 5615489
22/09/2009 116.00p 117.20p 115.50p 115.80p 4066398
21/09/2009 116.00p 117.50p 115.10p 116.20p 10657729

*Close Price adjusted for both dividends and splits