Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/05/2013 93.45p 94.45p 93.30p 93.80p 2479238
20/05/2013 93.20p 94.05p 93.10p 93.70p 2038523
17/05/2013 93.45p 93.53p 92.50p 93.20p 3012989
16/05/2013 94.00p 94.75p 93.30p 93.45p 2724522
15/05/2013 93.55p 94.40p 93.55p 94.25p 3325583
14/05/2013 92.90p 93.65p 92.05p 93.50p 2581193
13/05/2013 92.25p 92.85p 91.55p 92.55p 2687310
10/05/2013 92.70p 92.90p 90.30p 92.05p 4311158
09/05/2013 93.10p 93.20p 91.98p 92.20p 3389545
08/05/2013 93.40p 93.70p 92.50p 93.00p 3254827
07/05/2013 93.45p 93.85p 92.35p 92.85p 3258411
03/05/2013 93.80p 94.50p 92.80p 93.35p 5213024
02/05/2013 94.40p 94.75p 92.50p 93.50p 5445249
01/05/2013 95.25p 95.95p 94.10p 94.75p 2096088
30/04/2013 97.05p 97.97p 92.08p 94.85p 9452173
29/04/2013 100.90p 105.00p 96.00p 96.00p 12709950
26/04/2013 97.25p 97.45p 95.30p 96.65p 2293339
25/04/2013 97.20p 98.00p 96.40p 97.10p 2121008
24/04/2013 96.30p 97.30p 95.75p 97.10p 2833847
23/04/2013 95.15p 96.90p 94.40p 96.40p 2650393
22/04/2013 95.50p 96.25p 94.10p 94.40p 2499408
19/04/2013 94.55p 95.70p 93.90p 94.40p 3447332
18/04/2013 95.20p 95.25p 93.20p 94.05p 4901971
17/04/2013 96.30p 96.30p 93.80p 94.80p 5004177
16/04/2013 97.00p 97.30p 95.65p 96.85p 4902100
15/04/2013 97.75p 98.35p 95.85p 97.30p 3532517
12/04/2013 98.50p 98.70p 96.30p 97.90p 3883835
11/04/2013 98.15p 101.40p 98.00p 100.40p 3642658
10/04/2013 96.00p 98.60p 95.80p 98.60p 3152118
09/04/2013 96.90p 97.00p 95.25p 95.80p 2669101
08/04/2013 96.05p 97.25p 95.20p 95.85p 1802523
05/04/2013 97.25p 97.60p 95.15p 96.00p 4574022
04/04/2013 100.30p 100.90p 96.65p 97.20p 3971026
03/04/2013 99.70p 101.60p 99.60p 99.60p 2459083
02/04/2013 99.70p 101.50p 99.70p 100.70p 2157130
28/03/2013 99.05p 100.50p 98.50p 100.20p 3950600
27/03/2013 99.10p 99.75p 98.40p 98.65p 3454479
26/03/2013 99.40p 99.45p 98.30p 99.10p 4066480
25/03/2013 99.30p 101.50p 98.95p 99.40p 5004620
22/03/2013 98.25p 99.30p 97.65p 98.55p 3630536
21/03/2013 99.35p 99.35p 98.00p 98.60p 5538047
20/03/2013 99.25p 100.30p 98.90p 99.25p 7361268
19/03/2013 98.55p 99.80p 98.40p 98.90p 4494566
18/03/2013 97.85p 99.50p 97.70p 98.75p 6684809
15/03/2013 98.00p 101.90p 90.50p 99.00p 19642754
14/03/2013 89.65p 91.15p 89.55p 90.50p 3978884
13/03/2013 89.65p 90.25p 89.05p 89.55p 3617071
12/03/2013 90.00p 91.12p 89.45p 89.55p 2629623
11/03/2013 91.35p 91.85p 90.05p 90.50p 2224550
08/03/2013 91.80p 92.15p 90.85p 91.35p 2810352
07/03/2013 91.70p 93.27p 91.05p 91.45p 2530677
06/03/2013 91.60p 92.20p 91.05p 91.50p 3035910
05/03/2013 89.65p 91.85p 88.00p 91.35p 3226406
04/03/2013 92.75p 93.45p 90.65p 90.65p 3251117
01/03/2013 92.80p 94.05p 92.50p 93.20p 1923700
28/02/2013 92.55p 92.95p 91.97p 92.55p 2528449
27/02/2013 92.15p 92.50p 90.85p 92.45p 2786946
26/02/2013 91.20p 92.54p 90.40p 91.75p 3455852
25/02/2013 91.05p 92.55p 91.05p 92.50p 5146642
22/02/2013 89.90p 91.75p 89.25p 90.90p 2055818
21/02/2013 90.60p 91.10p 88.95p 89.50p 2264793
20/02/2013 90.55p 92.40p 90.55p 91.10p 2455591
19/02/2013 89.45p 90.70p 88.55p 90.60p 2265406
18/02/2013 89.85p 89.85p 88.65p 89.30p 1664183
15/02/2013 89.00p 89.80p 88.30p 89.55p 1865156
14/02/2013 89.55p 90.30p 88.70p 89.00p 2112304
13/02/2013 90.50p 90.90p 88.40p 89.75p 4749020
12/02/2013 89.60p 90.40p 89.20p 90.40p 1349223
11/02/2013 89.80p 90.15p 88.43p 89.55p 2050984
08/02/2013 90.05p 90.65p 89.25p 90.15p 1774662
07/02/2013 90.10p 91.00p 89.45p 89.70p 2436049
06/02/2013 91.30p 92.00p 89.90p 90.35p 5728322
05/02/2013 90.00p 91.40p 89.50p 91.00p 2290510
04/02/2013 91.65p 92.00p 89.85p 89.85p 2391244
01/02/2013 90.10p 92.70p 90.10p 91.75p 4383632
31/01/2013 89.20p 89.85p 88.70p 89.25p 3928714
30/01/2013 90.20p 90.35p 89.15p 89.45p 2462209
29/01/2013 90.45p 90.45p 89.45p 90.00p 4157836
28/01/2013 90.70p 91.70p 90.45p 90.75p 2870326
25/01/2013 89.95p 91.30p 89.60p 90.65p 2665063
24/01/2013 89.00p 90.21p 88.60p 90.20p 11414361
23/01/2013 90.10p 90.10p 88.70p 88.70p 7330981
22/01/2013 90.60p 91.00p 89.50p 90.00p 3131147
21/01/2013 90.65p 91.10p 90.55p 90.80p 1866136
18/01/2013 90.50p 90.80p 90.15p 90.65p 3980791
17/01/2013 90.50p 90.75p 90.00p 90.30p 3683700
16/01/2013 90.30p 90.95p 89.60p 90.35p 3349057
15/01/2013 91.20p 91.45p 90.45p 90.60p 2125831
14/01/2013 91.40p 92.20p 90.80p 91.30p 2728160
11/01/2013 92.15p 92.30p 89.75p 91.10p 6316652
10/01/2013 91.70p 92.80p 90.90p 91.95p 7215405
09/01/2013 95.00p 95.10p 93.80p 94.40p 3873237
08/01/2013 96.10p 96.50p 94.85p 94.85p 3414727
07/01/2013 96.60p 97.10p 95.95p 96.55p 2676810
04/01/2013 96.80p 97.45p 96.20p 96.80p 3101961
03/01/2013 97.70p 98.05p 96.00p 96.70p 3589984
02/01/2013 96.45p 98.85p 96.35p 97.95p 2536761
31/12/2012 95.90p 95.90p 94.65p 95.75p 207506
28/12/2012 96.35p 96.50p 95.00p 95.25p 652379
27/12/2012 95.80p 97.00p 95.80p 96.10p 1414584
24/12/2012 95.10p 96.35p 95.10p 96.30p 189192
21/12/2012 95.30p 96.90p 94.60p 95.85p 4946308
20/12/2012 95.90p 96.60p 95.65p 95.85p 3424701
19/12/2012 95.05p 97.15p 95.05p 96.15p 3245223
18/12/2012 93.05p 95.10p 93.05p 94.65p 3475887
17/12/2012 93.70p 94.00p 92.15p 92.90p 1925192
14/12/2012 94.20p 94.70p 93.10p 93.85p 1321698
13/12/2012 92.50p 94.50p 92.50p 94.05p 2117816
12/12/2012 94.20p 94.67p 93.40p 93.70p 2399644
11/12/2012 93.70p 95.30p 93.70p 94.25p 2044592
10/12/2012 94.00p 94.05p 93.30p 93.70p 1253166
07/12/2012 92.90p 93.85p 92.65p 93.25p 2133776
06/12/2012 93.90p 94.70p 92.90p 93.10p 2222450
05/12/2012 90.90p 93.85p 90.90p 93.50p 4912021
04/12/2012 89.80p 90.91p 89.80p 90.90p 1360916
03/12/2012 90.40p 90.85p 89.70p 90.00p 1833184
30/11/2012 89.60p 90.80p 89.10p 90.00p 1986511
29/11/2012 89.00p 89.95p 88.55p 89.80p 2666660
28/11/2012 89.10p 89.60p 88.20p 88.80p 1627756
27/11/2012 87.85p 90.10p 87.50p 89.35p 3148446
26/11/2012 86.75p 87.60p 86.50p 87.45p 1925196
23/11/2012 86.15p 87.90p 86.15p 86.95p 1900121
22/11/2012 86.40p 86.95p 86.00p 86.40p 1185369
21/11/2012 85.60p 86.35p 85.60p 86.00p 2828868
20/11/2012 85.40p 86.25p 84.93p 86.00p 3320933
19/11/2012 85.50p 86.10p 85.00p 85.75p 3814327
16/11/2012 85.55p 85.90p 84.75p 85.00p 3455608
15/11/2012 85.45p 86.30p 85.30p 85.70p 3869930
14/11/2012 86.30p 86.70p 85.50p 85.70p 3207711
13/11/2012 85.80p 86.75p 85.64p 86.60p 3933160
12/11/2012 86.70p 86.85p 85.70p 85.95p 4818106
09/11/2012 84.00p 87.15p 83.05p 87.00p 14948192
08/11/2012 88.35p 89.05p 87.95p 88.05p 3232790
07/11/2012 89.15p 89.30p 87.85p 88.35p 4160518
06/11/2012 88.20p 88.75p 88.10p 88.75p 3237926
05/11/2012 87.65p 88.75p 87.30p 88.05p 5126366
02/11/2012 87.85p 89.35p 87.85p 88.45p 7220278
01/11/2012 87.80p 88.40p 87.66p 88.20p 4694917
31/10/2012 87.50p 88.75p 87.26p 87.95p 4769431
30/10/2012 86.90p 88.75p 86.90p 87.55p 3809341
29/10/2012 87.35p 87.43p 86.20p 87.00p 2857782
26/10/2012 87.10p 87.40p 86.75p 87.10p 2544554
25/10/2012 87.35p 87.90p 86.75p 87.35p 2459089
24/10/2012 87.00p 87.85p 86.85p 87.10p 1885809
23/10/2012 87.60p 87.85p 86.70p 87.00p 1889170
22/10/2012 87.95p 88.75p 87.35p 87.65p 2066553
19/10/2012 88.85p 89.50p 87.90p 88.00p 4086717
18/10/2012 88.90p 89.40p 88.17p 89.00p 2102926
17/10/2012 88.40p 88.55p 87.37p 88.55p 4743499
16/10/2012 87.40p 88.60p 86.75p 87.95p 3620592
15/10/2012 85.85p 87.65p 85.85p 86.90p 4435512
12/10/2012 85.80p 85.80p 84.90p 85.20p 3027842
11/10/2012 85.35p 86.35p 85.35p 85.95p 2127566
10/10/2012 86.30p 86.35p 84.85p 85.60p 2963081
09/10/2012 87.60p 87.70p 85.55p 86.35p 1976759
08/10/2012 88.00p 88.20p 85.55p 87.50p 4631233
05/10/2012 87.65p 89.65p 87.65p 88.45p 8215914
04/10/2012 83.50p 87.63p 83.40p 87.25p 15307748
03/10/2012 82.85p 83.65p 82.30p 83.00p 3141361
02/10/2012 82.10p 84.10p 81.55p 83.20p 2919725
01/10/2012 81.40p 83.20p 81.25p 82.55p 2226962
28/09/2012 81.90p 82.70p 81.15p 81.30p 3106652
27/09/2012 82.45p 83.00p 81.13p 81.60p 1941608
26/09/2012 82.45p 82.70p 81.45p 82.10p 3213921
25/09/2012 83.40p 84.05p 82.05p 82.95p 4753265
24/09/2012 84.25p 84.75p 82.45p 83.40p 2594418
21/09/2012 83.25p 85.35p 83.20p 84.50p 9974797
20/09/2012 82.90p 83.50p 82.25p 82.95p 4678667
19/09/2012 82.45p 83.95p 82.25p 83.05p 2764330
18/09/2012 82.70p 82.70p 81.40p 82.30p 9087533
17/09/2012 83.20p 84.00p 82.90p 82.95p 2873140
14/09/2012 83.55p 85.00p 82.45p 83.55p 3958651
13/09/2012 81.55p 82.40p 80.85p 81.80p 4919273
12/09/2012 80.90p 82.10p 80.90p 81.80p 4245552
11/09/2012 82.40p 82.70p 81.60p 82.25p 3638992
10/09/2012 82.00p 83.50p 82.00p 82.80p 3863541
07/09/2012 79.95p 83.40p 79.55p 82.50p 12869397
06/09/2012 78.30p 80.10p 78.10p 79.40p 4607396
05/09/2012 76.60p 78.40p 76.15p 78.05p 3100728
04/09/2012 77.95p 78.15p 76.35p 76.80p 1625272
03/09/2012 77.05p 78.10p 76.10p 77.70p 2687126
31/08/2012 76.20p 77.65p 76.20p 76.95p 2554882
30/08/2012 76.30p 76.75p 75.90p 76.10p 1061194
29/08/2012 76.80p 76.95p 76.00p 76.55p 1382740
28/08/2012 78.00p 78.50p 76.50p 76.55p 2593607
24/08/2012 77.60p 78.30p 77.10p 77.75p 1603342
23/08/2012 78.55p 78.55p 77.30p 77.65p 1243530
22/08/2012 78.65p 79.65p 77.85p 77.90p 1233372
21/08/2012 78.85p 79.40p 78.40p 78.85p 1528105
20/08/2012 79.75p 80.00p 78.35p 78.80p 1480166
17/08/2012 79.30p 79.80p 78.70p 79.60p 2454381
16/08/2012 79.15p 79.20p 78.04p 79.00p 2768723
15/08/2012 79.05p 79.20p 78.40p 79.00p 1970316
14/08/2012 79.00p 79.35p 78.00p 79.35p 2204533
13/08/2012 78.95p 79.18p 77.95p 78.80p 2682493
10/08/2012 79.75p 79.75p 78.45p 79.10p 3137150
09/08/2012 79.40p 79.81p 78.20p 79.80p 1998816
08/08/2012 79.60p 79.85p 77.64p 79.30p 2737266
07/08/2012 78.60p 80.20p 77.85p 79.65p 4428850
06/08/2012 74.75p 80.20p 74.75p 78.80p 4939701

*Close Price adjusted for both dividends and splits