Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/10/2011 68.95p 69.35p 67.80p 68.65p 4591197
17/10/2011 70.05p 72.10p 68.80p 69.65p 5262513
14/10/2011 68.00p 70.55p 67.70p 69.90p 7075961
13/10/2011 69.85p 70.80p 67.95p 68.05p 5398571
12/10/2011 69.65p 70.60p 68.87p 70.10p 8146390
11/10/2011 69.00p 69.70p 67.75p 69.65p 9590570
10/10/2011 66.80p 69.45p 65.45p 69.20p 20411620
07/10/2011 68.00p 68.45p 66.10p 66.25p 5370845
06/10/2011 65.10p 69.45p 65.10p 67.75p 13514491
05/10/2011 67.50p 67.50p 64.30p 64.80p 7763526
04/10/2011 69.55p 69.55p 65.75p 66.35p 14330371
03/10/2011 70.20p 71.40p 70.00p 70.50p 4672339
30/09/2011 73.40p 74.41p 71.35p 71.65p 7677357
29/09/2011 73.30p 74.30p 72.35p 74.00p 3980085
28/09/2011 74.20p 75.70p 73.65p 73.75p 4572570
27/09/2011 75.00p 75.15p 74.25p 75.00p 7956026
26/09/2011 71.40p 74.60p 70.85p 72.95p 5453460
23/09/2011 75.90p 76.25p 71.65p 72.85p 25953406
22/09/2011 76.65p 77.10p 75.40p 75.40p 7959858
21/09/2011 78.75p 78.85p 77.10p 78.65p 8016107
20/09/2011 78.60p 79.25p 77.90p 77.90p 2653309
19/09/2011 78.25p 79.16p 77.60p 78.70p 2682740
16/09/2011 78.15p 78.95p 76.35p 78.95p 6358492
15/09/2011 78.00p 78.25p 76.70p 77.50p 4263530
14/09/2011 75.15p 77.80p 74.70p 77.65p 6198316
13/09/2011 73.85p 75.45p 72.95p 75.40p 9523127
12/09/2011 74.45p 75.30p 72.85p 72.85p 1990517
09/09/2011 77.95p 78.50p 75.60p 75.60p 3859154
08/09/2011 79.00p 79.30p 77.46p 77.80p 3620823
07/09/2011 77.70p 79.25p 77.35p 78.75p 3333295
06/09/2011 76.95p 78.55p 75.70p 76.10p 3920005
05/09/2011 79.65p 79.65p 76.85p 77.25p 3094320
02/09/2011 81.85p 82.25p 79.40p 80.20p 3236995
01/09/2011 81.55p 82.55p 80.20p 82.55p 3573968
31/08/2011 79.80p 81.40p 79.15p 80.95p 4698402
30/08/2011 78.70p 79.40p 77.00p 79.40p 5137267
26/08/2011 77.30p 77.30p 74.85p 76.25p 3619545
25/08/2011 77.75p 79.32p 76.80p 77.25p 3276381
24/08/2011 77.20p 78.00p 75.80p 77.00p 3307509
23/08/2011 76.70p 78.25p 75.50p 76.75p 3194637
22/08/2011 76.35p 78.60p 76.35p 76.45p 3239186
19/08/2011 76.65p 77.55p 74.00p 76.55p 8241921
18/08/2011 78.60p 78.90p 75.50p 76.55p 9566232
17/08/2011 78.70p 80.35p 77.35p 79.00p 4809889
16/08/2011 78.20p 79.36p 76.90p 79.35p 4423095
15/08/2011 78.15p 79.15p 77.15p 78.70p 3044386
12/08/2011 77.10p 78.25p 75.35p 77.50p 9399523
11/08/2011 76.70p 77.30p 73.70p 77.00p 11774776
10/08/2011 76.65p 79.00p 74.10p 74.50p 9949680
09/08/2011 78.90p 80.75p 72.65p 75.05p 25639206
08/08/2011 80.15p 83.12p 78.00p 78.90p 11254477
05/08/2011 80.50p 84.40p 78.65p 81.00p 13259632
04/08/2011 85.65p 85.90p 81.45p 82.20p 12002567
03/08/2011 86.60p 88.75p 84.45p 84.75p 7115748
02/08/2011 89.55p 89.55p 87.05p 87.05p 6070472
01/08/2011 93.35p 93.65p 89.50p 89.50p 7172614
29/07/2011 91.00p 96.30p 90.50p 91.80p 14851219
28/07/2011 90.10p 92.95p 90.10p 90.30p 5615073
27/07/2011 92.95p 93.70p 91.95p 92.35p 5059029
26/07/2011 91.50p 93.40p 91.30p 93.00p 4395583
25/07/2011 91.70p 91.90p 90.55p 91.70p 3802499
22/07/2011 91.35p 92.80p 90.85p 92.20p 4073197
21/07/2011 90.85p 91.00p 89.10p 90.70p 4359335
20/07/2011 89.90p 92.10p 89.90p 90.80p 3210195
19/07/2011 90.40p 91.00p 89.70p 90.20p 3745523
18/07/2011 91.30p 91.65p 90.15p 90.30p 3033615
15/07/2011 91.65p 92.60p 91.00p 91.75p 3588122
14/07/2011 91.35p 92.90p 90.70p 92.15p 3403500
13/07/2011 92.80p 93.75p 91.15p 91.70p 5702610
12/07/2011 90.30p 93.25p 89.60p 92.85p 5723244
11/07/2011 93.10p 93.25p 91.00p 91.00p 3900198
08/07/2011 94.80p 96.20p 92.60p 93.25p 16388851
07/07/2011 95.20p 95.55p 93.90p 94.55p 2168830
06/07/2011 95.75p 96.75p 94.15p 94.50p 2209237
05/07/2011 95.35p 96.65p 95.20p 95.75p 2319029
04/07/2011 94.55p 96.55p 94.55p 95.85p 3869689
01/07/2011 95.10p 95.60p 93.72p 94.85p 3879952
30/06/2011 92.95p 95.15p 92.85p 95.05p 5697671
29/06/2011 91.65p 93.85p 91.65p 93.00p 6234903
28/06/2011 91.75p 92.60p 90.90p 91.20p 6074387
27/06/2011 92.00p 93.15p 91.40p 91.60p 3246337
24/06/2011 93.20p 93.25p 91.25p 92.30p 2865168
23/06/2011 93.50p 93.85p 91.95p 92.15p 3111598
22/06/2011 94.85p 95.10p 93.30p 93.95p 3614856
21/06/2011 94.20p 95.01p 93.60p 95.00p 1926718
20/06/2011 94.20p 94.47p 93.10p 93.80p 3906821
17/06/2011 94.55p 95.50p 93.48p 95.25p 7620250
16/06/2011 94.50p 94.90p 93.35p 94.80p 3379586
15/06/2011 95.75p 96.60p 94.65p 95.15p 3273807
14/06/2011 95.65p 97.75p 95.50p 95.90p 6100931
13/06/2011 96.20p 96.50p 94.55p 94.95p 3820186
10/06/2011 97.05p 97.30p 96.10p 96.10p 4758304
09/06/2011 97.35p 98.00p 96.30p 97.15p 3526743
08/06/2011 97.85p 97.95p 96.30p 97.25p 4526670
07/06/2011 97.65p 98.90p 97.65p 98.00p 1935944
06/06/2011 97.40p 98.05p 96.60p 97.90p 3488047
03/06/2011 98.10p 98.60p 96.15p 97.60p 4489655
02/06/2011 96.95p 98.80p 96.60p 97.75p 2556893
01/06/2011 98.95p 99.40p 97.05p 97.30p 3322515
31/05/2011 97.75p 99.65p 97.75p 98.70p 3274089
27/05/2011 98.40p 98.45p 97.22p 97.95p 1795664
26/05/2011 96.55p 99.10p 96.50p 97.60p 3557571
25/05/2011 96.50p 96.80p 95.60p 96.30p 4230087
24/05/2011 96.50p 97.20p 95.40p 96.90p 4846916
23/05/2011 97.40p 97.75p 95.90p 96.30p 5483787
20/05/2011 98.75p 100.10p 97.80p 98.30p 3075922
19/05/2011 97.85p 99.15p 97.60p 98.25p 3173507
18/05/2011 98.20p 98.35p 97.02p 97.65p 3532772
17/05/2011 98.35p 100.50p 97.45p 97.60p 4576970
16/05/2011 100.30p 100.60p 98.30p 98.50p 5006446
13/05/2011 98.45p 102.10p 97.24p 100.90p 12010615
12/05/2011 94.75p 99.95p 94.35p 97.10p 9820188
11/05/2011 95.70p 96.70p 94.50p 95.25p 5235817
10/05/2011 94.45p 96.70p 93.90p 95.50p 6092522
09/05/2011 93.80p 95.70p 93.50p 94.15p 6627090
06/05/2011 89.00p 95.00p 87.65p 94.25p 14186357
05/05/2011 93.95p 93.95p 90.85p 91.05p 6584069
04/05/2011 94.50p 94.85p 92.40p 93.70p 6467018
03/05/2011 94.60p 95.30p 93.45p 95.00p 3069884
28/04/2011 94.05p 94.75p 93.35p 94.25p 3829480
27/04/2011 94.90p 95.15p 93.50p 93.70p 4392521
26/04/2011 92.45p 96.90p 92.45p 94.85p 7621232
21/04/2011 91.05p 92.80p 90.85p 92.70p 3483552
20/04/2011 90.60p 91.55p 90.00p 91.30p 3665497
19/04/2011 90.00p 91.15p 89.05p 90.15p 2702859
18/04/2011 91.80p 91.80p 88.85p 89.80p 3058663
15/04/2011 90.85p 92.15p 90.50p 91.55p 3070418
14/04/2011 90.55p 91.40p 89.90p 90.90p 2360247
13/04/2011 90.30p 91.05p 89.66p 90.80p 3476978
12/04/2011 90.15p 90.45p 89.00p 89.80p 3498238
11/04/2011 90.65p 91.10p 90.05p 90.10p 2035795
08/04/2011 90.65p 91.00p 90.00p 90.95p 2236765
07/04/2011 90.75p 91.20p 89.80p 90.80p 4705251
06/04/2011 91.15p 91.29p 90.40p 90.90p 1807663
05/04/2011 91.30p 91.30p 90.00p 91.00p 2823172
04/04/2011 90.85p 91.35p 90.47p 91.25p 2987619
01/04/2011 90.35p 90.95p 89.50p 90.50p 17649376
31/03/2011 90.70p 90.70p 89.70p 90.00p 10186515
30/03/2011 91.75p 91.85p 90.35p 90.65p 2696869
29/03/2011 90.20p 93.70p 90.20p 91.00p 7950795
28/03/2011 90.35p 92.80p 90.35p 91.50p 7013497
25/03/2011 90.70p 90.95p 89.75p 90.75p 3348689
24/03/2011 89.85p 90.70p 89.15p 90.35p 3402547
23/03/2011 90.00p 93.70p 89.65p 90.05p 5025292
22/03/2011 89.70p 90.70p 89.00p 89.75p 4618320
21/03/2011 90.15p 90.45p 89.40p 90.05p 3308893
18/03/2011 85.45p 89.75p 85.45p 89.00p 11134314
17/03/2011 84.35p 85.65p 83.75p 85.05p 8360503
16/03/2011 86.55p 86.75p 84.25p 84.25p 5127242
15/03/2011 86.95p 87.00p 85.10p 85.95p 5099809
14/03/2011 87.70p 90.00p 87.60p 88.20p 5274400
11/03/2011 88.55p 89.60p 87.65p 88.75p 6280909
10/03/2011 90.30p 90.30p 88.85p 89.00p 4287778
09/03/2011 88.55p 92.00p 88.15p 90.50p 8029202
08/03/2011 88.00p 88.95p 87.55p 88.15p 2988907
07/03/2011 88.90p 88.90p 87.45p 87.80p 4577127
04/03/2011 87.75p 89.00p 87.45p 88.75p 5697092
03/03/2011 88.20p 89.15p 87.15p 87.40p 6362681
02/03/2011 90.05p 90.10p 88.25p 88.30p 5549270
01/03/2011 91.50p 91.55p 90.05p 90.75p 5427380
28/02/2011 90.40p 91.60p 90.40p 90.85p 5723728
25/02/2011 90.15p 91.10p 89.70p 90.90p 2857858
24/02/2011 89.55p 92.15p 89.25p 90.00p 6399892
23/02/2011 92.35p 92.75p 89.80p 90.25p 5584786
22/02/2011 90.80p 95.00p 89.65p 92.45p 8513536
21/02/2011 91.95p 93.14p 90.60p 91.25p 10775632
18/02/2011 92.00p 93.70p 89.30p 92.50p 55720904
17/02/2011 97.80p 98.50p 97.10p 98.00p 5146435
16/02/2011 98.80p 98.85p 97.47p 98.00p 7902976
15/02/2011 99.90p 100.00p 98.05p 98.20p 40371196
14/02/2011 101.10p 101.10p 100.00p 100.00p 4843952
11/02/2011 100.20p 101.10p 98.60p 100.40p 10873897
10/02/2011 102.40p 103.60p 100.90p 101.90p 6079358
09/02/2011 102.80p 103.20p 101.70p 102.60p 3419625
08/02/2011 103.40p 104.30p 102.20p 103.40p 3855002
07/02/2011 101.60p 103.60p 101.60p 103.00p 3395880
04/02/2011 100.70p 102.50p 100.00p 101.90p 3868939
03/02/2011 100.30p 100.90p 99.90p 100.30p 4971645
02/02/2011 100.70p 102.20p 98.90p 100.50p 4543191
01/02/2011 100.10p 101.40p 99.30p 100.90p 3064386
31/01/2011 102.00p 102.30p 99.30p 100.10p 4909982
28/01/2011 101.60p 102.50p 101.30p 102.50p 2888378
27/01/2011 104.10p 104.90p 100.70p 102.30p 8033197
26/01/2011 104.50p 105.80p 104.00p 104.40p 2608922
25/01/2011 104.70p 104.81p 103.60p 104.70p 4079194
24/01/2011 102.40p 104.70p 101.60p 104.50p 3323231
21/01/2011 102.00p 104.00p 101.23p 102.50p 7982854
20/01/2011 101.50p 103.00p 100.40p 101.60p 3333976
19/01/2011 105.00p 105.63p 101.70p 102.30p 5226752
18/01/2011 101.70p 106.90p 101.68p 104.90p 7658257
17/01/2011 97.60p 103.00p 97.44p 101.80p 5028669
14/01/2011 98.20p 98.40p 96.50p 97.80p 3027596
13/01/2011 99.65p 99.90p 97.55p 98.05p 8968892
12/01/2011 97.55p 99.10p 97.25p 99.10p 3147946
11/01/2011 97.10p 97.80p 95.90p 97.60p 4070829
10/01/2011 97.35p 97.35p 96.25p 96.25p 2763562
07/01/2011 97.95p 98.25p 97.00p 97.35p 2933086
06/01/2011 97.90p 99.20p 97.05p 98.20p 2060282
05/01/2011 97.25p 98.95p 96.35p 97.95p 4993477
04/01/2011 96.50p 97.95p 96.20p 97.55p 2774039

*Close Price adjusted for both dividends and splits