Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/09/2010 101.70p 104.00p 100.50p 103.80p 4630226
27/09/2010 103.20p 104.39p 102.00p 102.50p 2018037
24/09/2010 102.00p 104.20p 101.40p 103.60p 3984267
23/09/2010 103.80p 104.00p 101.00p 102.80p 4405143
22/09/2010 104.70p 104.70p 102.70p 102.90p 3545434
21/09/2010 104.00p 105.20p 103.72p 104.00p 4342689
20/09/2010 104.20p 105.00p 103.50p 104.40p 5014449
17/09/2010 105.00p 105.90p 104.09p 104.10p 7496123
16/09/2010 106.40p 106.90p 104.60p 104.90p 5266246
15/09/2010 106.40p 107.40p 105.50p 106.90p 3607862
14/09/2010 107.40p 107.90p 106.30p 107.00p 10033131
13/09/2010 106.10p 107.80p 104.50p 107.10p 3574520
10/09/2010 104.00p 106.00p 104.00p 104.90p 4608918
09/09/2010 101.90p 105.20p 101.90p 105.20p 6680936
08/09/2010 102.60p 103.10p 101.50p 102.80p 4128121
07/09/2010 102.30p 103.00p 100.80p 102.20p 5784457
06/09/2010 100.00p 104.50p 99.60p 101.90p 13017201
03/09/2010 97.85p 100.10p 96.78p 99.60p 5107520
02/09/2010 96.05p 98.25p 96.05p 97.25p 3960669
01/09/2010 94.40p 97.05p 93.90p 96.75p 5149465
31/08/2010 91.65p 93.80p 91.15p 93.80p 11919344
27/08/2010 92.35p 94.85p 92.35p 93.30p 7416338
26/08/2010 92.50p 93.60p 92.05p 93.05p 7242878
25/08/2010 93.45p 94.30p 91.35p 91.85p 5286751
24/08/2010 95.30p 95.85p 93.05p 93.40p 5032342
23/08/2010 96.75p 96.80p 95.35p 95.80p 4451419
20/08/2010 99.80p 99.80p 96.30p 96.55p 5581286
19/08/2010 101.20p 101.50p 98.75p 99.35p 5024062
18/08/2010 100.10p 101.10p 99.25p 100.60p 3909764
17/08/2010 98.25p 100.20p 97.60p 100.10p 3922977
16/08/2010 99.90p 99.90p 97.75p 98.15p 2863254
13/08/2010 98.30p 100.50p 98.30p 99.30p 6204768
12/08/2010 100.40p 101.70p 98.05p 98.55p 10527084
11/08/2010 104.10p 104.60p 100.10p 101.00p 6359120
10/08/2010 104.90p 105.60p 104.44p 105.00p 3225625
09/08/2010 105.10p 105.70p 104.80p 105.50p 3403854
06/08/2010 105.90p 107.20p 104.30p 104.40p 3472157
05/08/2010 104.80p 106.10p 104.50p 105.30p 5477842
04/08/2010 105.60p 105.90p 104.00p 105.10p 2218552
03/08/2010 105.70p 106.50p 104.50p 106.20p 3781142
02/08/2010 102.10p 106.30p 102.10p 106.20p 5762070
30/07/2010 105.00p 108.00p 101.80p 102.30p 14339588
29/07/2010 104.50p 107.50p 101.80p 107.30p 10952294
28/07/2010 104.40p 105.10p 101.60p 103.40p 7166121
27/07/2010 108.80p 109.00p 104.00p 104.50p 9576802
26/07/2010 110.00p 110.79p 108.50p 109.00p 2720198
23/07/2010 106.20p 110.80p 105.80p 109.50p 10244593
22/07/2010 106.00p 107.50p 105.30p 106.60p 5830329
21/07/2010 104.10p 107.30p 103.60p 106.00p 8985372
20/07/2010 108.30p 109.10p 103.90p 104.10p 6285389
19/07/2010 110.40p 111.90p 107.00p 108.20p 5396899
16/07/2010 111.60p 112.30p 110.60p 111.10p 4195075
15/07/2010 113.00p 113.90p 110.10p 111.00p 3308757
14/07/2010 114.00p 115.50p 112.10p 113.70p 2747134
13/07/2010 110.70p 114.30p 110.70p 114.00p 4918396
12/07/2010 111.10p 112.00p 109.90p 111.20p 4057289
09/07/2010 111.70p 112.20p 109.90p 109.90p 2661238
08/07/2010 107.60p 110.90p 107.60p 110.80p 4868016
07/07/2010 104.80p 107.50p 104.80p 107.10p 6453895
06/07/2010 104.20p 106.10p 104.20p 105.40p 3413062
05/07/2010 104.30p 104.80p 103.20p 104.40p 1793243
02/07/2010 104.00p 105.00p 102.30p 103.70p 4834180
01/07/2010 106.00p 106.80p 102.90p 103.30p 6055843
30/06/2010 110.10p 110.80p 107.60p 107.90p 4657226
29/06/2010 112.10p 113.90p 109.10p 109.30p 7188146
28/06/2010 116.20p 117.10p 114.00p 114.10p 5469111
25/06/2010 118.00p 118.00p 115.20p 115.40p 2694504
24/06/2010 118.30p 118.90p 117.10p 117.50p 2689817
23/06/2010 119.50p 120.00p 116.90p 117.80p 4938888
22/06/2010 120.70p 121.70p 119.20p 120.90p 2989455
21/06/2010 121.30p 122.40p 120.30p 121.70p 4287779
18/06/2010 118.70p 120.00p 118.50p 119.80p 7274497
17/06/2010 119.00p 119.20p 117.40p 118.00p 2251051
16/06/2010 119.80p 120.00p 117.40p 118.20p 2210056
15/06/2010 117.10p 119.30p 116.90p 119.00p 3671056
14/06/2010 117.40p 118.50p 116.50p 118.20p 2608033
11/06/2010 119.00p 119.90p 115.80p 117.00p 4416615
10/06/2010 116.70p 119.90p 115.80p 118.90p 2533468
09/06/2010 116.60p 117.40p 115.30p 117.00p 3283089
08/06/2010 116.70p 117.90p 114.80p 115.70p 4989258
07/06/2010 116.40p 118.10p 115.70p 116.80p 2163359
04/06/2010 120.70p 122.80p 117.90p 118.40p 4093360
03/06/2010 121.50p 123.00p 120.90p 120.90p 3489118
02/06/2010 119.40p 120.60p 118.50p 119.90p 4677848
01/06/2010 120.30p 121.00p 118.70p 120.60p 2851780
28/05/2010 120.30p 122.60p 120.10p 121.30p 5610679
27/05/2010 116.30p 120.20p 116.30p 120.20p 5407729
26/05/2010 114.20p 116.20p 112.70p 115.70p 7595353
25/05/2010 113.20p 114.20p 111.00p 112.30p 11312347
24/05/2010 116.80p 117.40p 115.20p 116.70p 8816284
21/05/2010 115.20p 116.90p 113.30p 115.70p 7388950
20/05/2010 120.60p 120.90p 114.50p 115.90p 7120529
19/05/2010 123.50p 123.50p 119.40p 119.60p 4708473
18/05/2010 124.90p 125.30p 123.40p 124.30p 3415047
17/05/2010 124.70p 126.70p 123.60p 124.00p 3662279
14/05/2010 127.40p 128.00p 124.30p 125.00p 4750907
13/05/2010 127.70p 128.50p 126.30p 127.70p 4703759
12/05/2010 123.10p 127.30p 121.90p 126.70p 13073973
11/05/2010 119.00p 123.50p 118.10p 122.90p 6944114
10/05/2010 119.20p 121.90p 118.00p 120.90p 6257535
07/05/2010 117.50p 119.00p 113.70p 115.30p 7106293
06/05/2010 121.00p 124.40p 119.30p 120.00p 9992340
05/05/2010 124.50p 124.60p 120.90p 121.10p 8486518
04/05/2010 127.20p 128.30p 123.90p 125.00p 7860430
30/04/2010 131.00p 131.00p 126.00p 127.40p 11664606
29/04/2010 133.20p 134.30p 132.30p 132.90p 5927134
28/04/2010 134.20p 135.20p 131.60p 133.50p 7377498
27/04/2010 138.80p 138.90p 135.60p 135.60p 4078471
26/04/2010 139.00p 140.28p 138.30p 138.50p 3302927
23/04/2010 136.80p 139.00p 136.00p 138.30p 2344516
22/04/2010 137.20p 138.60p 136.30p 136.90p 4412964
21/04/2010 137.70p 138.50p 136.60p 137.70p 3835599
20/04/2010 135.70p 137.20p 135.70p 137.10p 2878943
19/04/2010 135.20p 136.30p 134.70p 135.70p 2647056
16/04/2010 136.00p 137.30p 135.80p 136.10p 4096659
15/04/2010 137.10p 138.30p 136.30p 136.90p 3256674
14/04/2010 137.10p 139.20p 136.30p 137.50p 4302946
13/04/2010 136.00p 136.40p 135.60p 136.20p 2401092
12/04/2010 136.80p 136.90p 135.10p 136.10p 2311706
09/04/2010 134.40p 136.20p 134.40p 136.20p 3166096
08/04/2010 133.40p 134.50p 132.20p 134.00p 5186756
07/04/2010 134.80p 135.40p 134.00p 134.00p 5639102
06/04/2010 132.40p 135.60p 132.00p 135.00p 5525990
01/04/2010 130.80p 133.10p 130.40p 132.60p 8659492
31/03/2010 128.60p 130.43p 128.60p 130.40p 4702495
30/03/2010 129.20p 129.91p 128.90p 129.70p 2616536
29/03/2010 129.40p 129.80p 128.91p 129.50p 4465435
26/03/2010 129.20p 130.10p 127.50p 129.20p 4173089
25/03/2010 127.70p 129.20p 127.70p 128.90p 4909905
24/03/2010 129.10p 130.00p 127.90p 128.00p 3350293
23/03/2010 129.30p 129.80p 128.90p 129.20p 4447101
22/03/2010 127.70p 129.00p 126.60p 128.90p 2383516
19/03/2010 128.90p 129.50p 127.70p 128.50p 6427182
18/03/2010 128.30p 129.30p 128.20p 128.30p 2993461
17/03/2010 127.80p 128.70p 126.10p 128.10p 5148376
16/03/2010 128.10p 128.50p 126.10p 127.00p 5085732
15/03/2010 129.90p 129.98p 127.80p 128.10p 2823566
12/03/2010 129.80p 130.10p 128.90p 129.50p 3731939
11/03/2010 130.00p 130.10p 128.40p 129.00p 5350673
10/03/2010 132.60p 132.60p 129.10p 129.90p 9644816
09/03/2010 134.50p 134.50p 130.70p 133.00p 10324542
08/03/2010 130.90p 135.00p 130.90p 134.40p 3847197
05/03/2010 134.80p 134.90p 133.20p 134.70p 3884417
04/03/2010 132.20p 134.70p 131.40p 134.50p 3241334
03/03/2010 131.30p 132.90p 130.90p 132.40p 3927617
02/03/2010 129.30p 132.00p 129.20p 132.00p 6877637
01/03/2010 128.60p 129.80p 127.70p 129.00p 5364466
26/02/2010 127.90p 129.40p 127.70p 128.90p 5167768
25/02/2010 128.30p 129.70p 127.00p 127.20p 7463009
24/02/2010 132.10p 132.85p 128.20p 129.70p 5633712
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

*Close Price adjusted for both dividends and splits