Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/08/2012 76.25p 78.05p 72.75p 76.00p 10398884
02/08/2012 71.95p 72.25p 70.10p 71.65p 2731313
01/08/2012 72.20p 72.45p 70.00p 70.75p 3469435
31/07/2012 75.05p 75.05p 71.80p 72.05p 3196075
30/07/2012 72.35p 73.35p 71.35p 72.30p 4962931
27/07/2012 72.50p 73.00p 71.00p 71.80p 4590258
26/07/2012 70.35p 72.15p 70.10p 71.90p 2503471
25/07/2012 71.20p 72.00p 70.10p 70.35p 3020777
24/07/2012 71.65p 72.00p 70.41p 71.25p 2601322
23/07/2012 75.65p 75.65p 71.30p 71.30p 3403530
20/07/2012 76.45p 76.70p 75.10p 75.60p 4237017
19/07/2012 75.05p 76.75p 75.05p 76.40p 2885890
18/07/2012 74.80p 75.20p 74.25p 74.90p 2847805
17/07/2012 74.30p 75.00p 73.55p 74.55p 2045563
16/07/2012 74.70p 75.35p 74.30p 74.75p 3141763
13/07/2012 73.65p 75.10p 71.80p 74.85p 3432051
12/07/2012 74.10p 74.95p 73.25p 73.50p 3392898
11/07/2012 75.95p 76.00p 74.05p 74.50p 2743016
10/07/2012 75.60p 76.85p 75.55p 76.40p 2416319
09/07/2012 75.10p 75.75p 74.65p 75.55p 3093451
06/07/2012 75.40p 76.05p 74.90p 75.40p 2845785
05/07/2012 76.85p 77.30p 75.70p 75.80p 2599150
04/07/2012 76.90p 77.20p 75.65p 76.75p 2543623
03/07/2012 74.55p 77.70p 74.55p 77.00p 5030176
02/07/2012 73.80p 74.65p 73.55p 74.15p 2726778
29/06/2012 72.45p 74.30p 72.20p 73.55p 2994665
28/06/2012 71.50p 71.70p 70.85p 71.35p 3354209
27/06/2012 71.80p 72.35p 71.00p 71.35p 6567401
26/06/2012 72.50p 72.75p 71.30p 71.70p 3565874
25/06/2012 72.90p 73.25p 72.10p 72.50p 5303678
22/06/2012 72.90p 73.65p 72.50p 73.05p 3723991
21/06/2012 72.85p 74.20p 72.30p 73.55p 3972274
20/06/2012 72.00p 73.30p 71.00p 73.20p 3422232
19/06/2012 70.00p 72.00p 69.45p 71.90p 4161409
18/06/2012 70.95p 71.25p 68.70p 69.40p 3973229
15/06/2012 70.80p 70.80p 68.90p 70.00p 7549769
14/06/2012 70.00p 71.00p 69.60p 70.70p 3137350
13/06/2012 71.55p 72.10p 69.20p 70.00p 4016780
12/06/2012 72.85p 73.00p 70.80p 71.50p 4314259
11/06/2012 74.10p 74.85p 72.80p 72.95p 3630427
08/06/2012 72.55p 72.90p 71.65p 72.65p 5362957
07/06/2012 73.45p 73.90p 72.70p 72.95p 6775131
06/06/2012 73.50p 74.35p 71.95p 73.30p 5915957
01/06/2012 75.35p 75.40p 71.90p 72.95p 4122751
31/05/2012 76.30p 76.73p 74.55p 75.30p 4052221
30/05/2012 78.15p 78.55p 75.60p 75.60p 4658894
29/05/2012 78.15p 79.05p 77.20p 78.50p 3954156
28/05/2012 77.20p 78.35p 77.20p 77.70p 2214052
25/05/2012 78.25p 79.05p 76.10p 77.20p 4717277
24/05/2012 77.80p 78.50p 76.90p 78.00p 2482752
23/05/2012 78.70p 79.20p 77.00p 77.15p 3243387
22/05/2012 79.45p 80.00p 78.45p 79.65p 5214422
21/05/2012 79.10p 80.00p 77.45p 78.30p 5125909
18/05/2012 81.25p 81.75p 78.95p 79.25p 3622224
17/05/2012 82.60p 83.10p 81.05p 82.15p 3411589
16/05/2012 81.10p 83.35p 80.20p 82.55p 5078737
15/05/2012 83.45p 84.15p 81.20p 81.80p 5879090
14/05/2012 82.70p 83.10p 81.75p 83.10p 4014413
11/05/2012 82.20p 83.70p 81.90p 83.45p 4880128
10/05/2012 81.25p 82.85p 81.00p 82.85p 5181282
09/05/2012 83.30p 84.45p 79.65p 81.00p 6683579
08/05/2012 83.30p 84.35p 81.50p 83.50p 9613345
04/05/2012 82.00p 83.30p 81.50p 83.15p 18746042
03/05/2012 87.15p 87.40p 86.30p 86.60p 2086829
02/05/2012 87.55p 88.10p 86.25p 87.35p 4340823
01/05/2012 86.10p 87.40p 85.20p 87.00p 1095947
30/04/2012 87.70p 88.30p 86.00p 86.55p 2975677
27/04/2012 86.55p 88.25p 85.75p 87.60p 3058437
26/04/2012 89.60p 90.00p 86.35p 86.60p 3486840
25/04/2012 86.45p 89.40p 86.45p 89.40p 3281502
24/04/2012 85.95p 86.90p 85.45p 86.30p 4706556
23/04/2012 89.35p 89.90p 85.45p 85.80p 4694250
20/04/2012 88.70p 90.15p 88.65p 89.85p 4136988
19/04/2012 89.95p 90.65p 88.05p 89.00p 6534513
18/04/2012 88.70p 89.91p 88.00p 89.90p 4134592
17/04/2012 86.70p 89.35p 85.50p 89.00p 6699078
16/04/2012 86.20p 86.80p 85.50p 86.10p 6204326
13/04/2012 86.35p 89.10p 86.05p 86.45p 4520401
12/04/2012 86.20p 87.35p 85.78p 86.70p 6635219
11/04/2012 85.00p 87.15p 84.60p 85.75p 4553389
10/04/2012 84.70p 86.40p 83.35p 85.45p 5627792
05/04/2012 84.60p 85.90p 84.35p 85.75p 4629538
04/04/2012 85.65p 85.95p 83.55p 84.85p 7279325
03/04/2012 87.70p 88.55p 87.15p 87.60p 5766501
02/04/2012 85.35p 87.55p 85.22p 87.55p 4539811
30/03/2012 84.00p 85.40p 84.00p 85.35p 3539947
29/03/2012 84.40p 85.00p 83.15p 83.95p 2776793
28/03/2012 85.55p 85.94p 84.20p 84.65p 2704026
27/03/2012 85.55p 86.10p 85.10p 85.90p 2859803
26/03/2012 84.70p 86.10p 84.70p 85.60p 5126217
23/03/2012 84.30p 85.40p 83.15p 84.65p 5231885
22/03/2012 85.05p 85.05p 83.40p 84.55p 3600211
21/03/2012 86.15p 86.70p 84.00p 85.00p 6168457
20/03/2012 85.30p 86.05p 84.20p 85.85p 5021719
19/03/2012 85.35p 86.65p 84.60p 85.85p 4543426
16/03/2012 83.10p 85.50p 82.95p 85.45p 6784300
15/03/2012 81.85p 83.35p 81.85p 83.35p 6688321
14/03/2012 82.85p 83.25p 81.85p 81.85p 4396024
13/03/2012 82.85p 83.85p 80.42p 82.50p 7287285
12/03/2012 80.00p 82.20p 79.76p 82.00p 10925034
09/03/2012 75.30p 82.75p 75.20p 79.80p 13017649
08/03/2012 73.50p 75.80p 72.95p 75.45p 6439981
07/03/2012 73.40p 74.80p 73.00p 73.35p 4015856
06/03/2012 74.45p 74.70p 73.10p 73.40p 9014561
05/03/2012 76.15p 76.15p 74.60p 75.15p 6149802
02/03/2012 77.50p 78.37p 73.57p 76.00p 17983002
01/03/2012 78.25p 81.20p 77.80p 80.45p 5478963
29/02/2012 79.35p 80.35p 77.90p 78.00p 3822711
28/02/2012 80.10p 80.15p 78.50p 79.30p 2628057
27/02/2012 81.15p 82.20p 79.05p 79.75p 2607233
24/02/2012 82.05p 83.00p 81.50p 81.90p 4062480
23/02/2012 79.40p 81.50p 79.25p 81.05p 4237757
22/02/2012 79.50p 79.95p 78.55p 79.20p 2133639
21/02/2012 80.45p 81.90p 77.90p 79.55p 3867797
20/02/2012 77.50p 80.95p 76.90p 80.50p 4692574
17/02/2012 76.10p 78.15p 76.10p 76.95p 2792993
16/02/2012 75.00p 75.70p 73.85p 75.70p 2345258
15/02/2012 76.30p 76.80p 74.85p 75.25p 2581553
14/02/2012 76.10p 76.20p 74.85p 75.65p 4402074
13/02/2012 76.00p 76.80p 75.35p 76.80p 2330040
10/02/2012 76.65p 77.25p 74.90p 75.50p 2881228
09/02/2012 76.40p 77.35p 75.80p 76.95p 3596789
08/02/2012 77.50p 78.30p 76.25p 76.40p 2567482
07/02/2012 77.70p 78.60p 76.64p 77.40p 3080218
06/02/2012 78.35p 78.69p 76.25p 77.25p 2534780
03/02/2012 76.90p 78.90p 76.05p 78.40p 4042416
02/02/2012 75.05p 77.20p 74.30p 76.80p 4066318
01/02/2012 75.15p 76.60p 74.50p 75.05p 4071020
31/01/2012 74.05p 76.00p 73.50p 75.05p 3946147
30/01/2012 75.00p 75.00p 73.15p 73.75p 2522697
27/01/2012 74.65p 75.80p 74.45p 75.00p 1846457
26/01/2012 74.80p 76.10p 74.15p 74.85p 2421312
25/01/2012 74.70p 75.10p 73.85p 74.55p 1883959
24/01/2012 74.55p 75.00p 73.50p 74.20p 2583709
23/01/2012 75.30p 75.55p 74.05p 75.30p 2211971
20/01/2012 74.60p 75.50p 73.55p 75.00p 2434207
19/01/2012 73.80p 75.15p 73.25p 74.20p 4152389
18/01/2012 73.50p 75.40p 72.52p 73.60p 4780867
17/01/2012 73.55p 74.95p 72.65p 73.75p 4031488
16/01/2012 71.55p 72.95p 70.65p 72.75p 3590990
13/01/2012 70.20p 71.95p 69.65p 71.80p 6269850
12/01/2012 70.20p 73.20p 70.20p 70.90p 8983009
11/01/2012 66.95p 71.35p 66.95p 70.40p 9434806
10/01/2012 66.45p 67.65p 65.65p 66.60p 4876309
09/01/2012 66.00p 67.25p 65.50p 66.00p 5281461
06/01/2012 63.65p 64.85p 63.30p 64.60p 2659690
05/01/2012 65.00p 65.45p 63.10p 63.55p 3386751
04/01/2012 65.60p 65.90p 63.50p 64.70p 3910106
03/01/2012 64.75p 65.85p 62.85p 65.70p 2910358
30/12/2011 62.50p 64.10p 61.95p 62.65p 929561
29/12/2011 62.40p 62.81p 61.30p 62.45p 2516425
28/12/2011 62.10p 62.25p 60.65p 62.25p 2578198
23/12/2011 62.00p 62.30p 61.50p 62.00p 764915
22/12/2011 60.35p 61.75p 60.23p 61.60p 2197093
21/12/2011 61.50p 61.90p 59.30p 60.00p 3587957
20/12/2011 59.65p 61.20p 59.10p 60.90p 2085611
19/12/2011 58.70p 62.25p 58.65p 59.40p 5943671
16/12/2011 60.35p 61.05p 59.00p 59.20p 7015050
15/12/2011 57.55p 60.70p 57.55p 60.10p 5980972
14/12/2011 61.50p 62.05p 58.15p 58.20p 5741808
13/12/2011 61.20p 62.80p 61.00p 61.70p 4802916
12/12/2011 63.45p 63.55p 61.05p 61.35p 4260334
09/12/2011 63.20p 64.65p 62.80p 63.60p 6628580
08/12/2011 66.75p 66.75p 63.50p 63.50p 8430671
07/12/2011 66.00p 66.40p 64.45p 66.15p 4311465
06/12/2011 65.55p 66.25p 64.85p 65.20p 6533874
05/12/2011 66.05p 66.60p 65.10p 65.95p 4350066
02/12/2011 66.00p 66.00p 64.15p 65.10p 6408451
01/12/2011 66.90p 66.90p 64.20p 64.70p 9725869
30/11/2011 63.20p 66.55p 62.90p 66.45p 8905746
29/11/2011 62.80p 64.05p 62.30p 64.05p 8382678
28/11/2011 61.75p 63.45p 61.75p 62.55p 6031490
25/11/2011 61.00p 61.90p 60.00p 61.35p 4935654
24/11/2011 61.65p 61.65p 60.35p 60.95p 11534795
23/11/2011 61.30p 62.60p 60.95p 60.95p 4241875
22/11/2011 63.90p 64.10p 61.90p 61.90p 7037244
21/11/2011 64.60p 64.95p 63.20p 63.25p 6832526
18/11/2011 65.20p 65.90p 63.90p 65.20p 4185346
17/11/2011 65.65p 66.30p 64.10p 65.25p 4406176
16/11/2011 66.45p 67.65p 65.60p 65.70p 5564141
15/11/2011 67.00p 67.25p 65.20p 66.55p 3880941
14/11/2011 66.90p 67.25p 65.80p 66.95p 3453566
11/11/2011 66.40p 67.75p 65.90p 66.95p 5809331
10/11/2011 63.50p 68.05p 63.25p 66.40p 8025371
09/11/2011 68.50p 68.60p 64.75p 64.75p 10451723
08/11/2011 66.10p 69.20p 65.80p 67.55p 8497933
07/11/2011 68.20p 68.45p 65.25p 66.30p 12565138
04/11/2011 71.25p 71.25p 68.55p 68.95p 6237781
03/11/2011 67.60p 70.35p 67.08p 69.60p 5481268
02/11/2011 69.30p 69.90p 67.95p 68.25p 6653514
01/11/2011 70.30p 70.92p 67.45p 68.15p 10221411
31/10/2011 73.95p 73.95p 72.00p 72.00p 4053969
28/10/2011 73.90p 74.50p 72.75p 74.20p 5173812
27/10/2011 71.45p 73.50p 70.80p 73.50p 9263000
26/10/2011 72.20p 72.31p 69.25p 69.70p 7690661
25/10/2011 71.80p 72.45p 70.95p 72.35p 4115307
24/10/2011 70.15p 72.00p 69.15p 71.90p 7099374
21/10/2011 68.15p 70.00p 68.02p 69.50p 4330385
20/10/2011 66.75p 68.80p 66.15p 67.85p 6440481
19/10/2011 68.85p 70.45p 67.80p 68.40p 8399305

*Close Price adjusted for both dividends and splits