Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/11/2013 107.00p 107.20p 104.60p 105.10p 4353685
13/11/2013 106.00p 106.50p 105.20p 106.00p 5914041
12/11/2013 107.70p 108.20p 105.70p 106.00p 3717842
11/11/2013 107.00p 108.10p 106.90p 107.30p 3372715
08/11/2013 103.30p 107.60p 102.69p 107.20p 9441056
07/11/2013 105.50p 106.00p 104.10p 104.70p 4898337
06/11/2013 105.30p 105.90p 104.80p 105.30p 3107942
05/11/2013 106.50p 106.50p 104.80p 104.80p 3424269
04/11/2013 106.30p 106.60p 105.60p 105.90p 5004117
01/11/2013 104.80p 106.60p 104.50p 106.00p 5711787
31/10/2013 105.50p 106.20p 102.70p 104.50p 21874916
30/10/2013 113.50p 113.70p 111.90p 112.20p 2942010
29/10/2013 111.90p 113.90p 111.58p 112.80p 5115153
28/10/2013 113.10p 113.10p 111.30p 112.00p 2249214
25/10/2013 112.40p 113.10p 111.95p 112.80p 3058962
24/10/2013 112.20p 113.50p 111.60p 112.30p 3418454
23/10/2013 110.40p 112.10p 109.90p 111.60p 4015082
22/10/2013 110.60p 111.10p 108.80p 110.10p 2774762
21/10/2013 108.40p 111.00p 108.34p 110.80p 2607392
18/10/2013 108.60p 109.10p 107.80p 108.60p 3506548
17/10/2013 108.90p 109.10p 106.70p 108.00p 4598763
16/10/2013 107.90p 107.90p 105.90p 107.80p 5305205
15/10/2013 111.70p 112.10p 106.60p 107.90p 6602545
14/10/2013 109.80p 111.40p 109.10p 111.10p 1565272
11/10/2013 110.10p 110.80p 109.60p 109.90p 1491488
10/10/2013 107.10p 110.10p 107.10p 110.10p 3270650
09/10/2013 107.90p 107.90p 105.60p 107.00p 5462721
08/10/2013 107.60p 107.90p 107.00p 107.80p 2260575
07/10/2013 108.60p 108.60p 106.50p 107.70p 1733013
04/10/2013 108.50p 108.60p 108.00p 108.60p 1948381
03/10/2013 108.50p 109.50p 108.00p 108.40p 2134015
02/10/2013 108.50p 108.70p 107.20p 108.70p 2581480
01/10/2013 108.90p 108.90p 107.60p 108.80p 2662511
30/09/2013 109.70p 109.70p 107.90p 109.00p 3107425
27/09/2013 110.80p 111.60p 109.60p 110.00p 1823068
26/09/2013 111.60p 111.60p 110.00p 111.30p 1864585
25/09/2013 108.90p 111.30p 108.60p 111.10p 3184080
24/09/2013 108.40p 110.60p 107.70p 109.30p 2553866
23/09/2013 108.00p 108.30p 107.40p 108.30p 2039115
20/09/2013 108.50p 110.10p 108.10p 108.10p 3137150
19/09/2013 111.00p 111.00p 108.30p 108.80p 2727716
18/09/2013 110.40p 111.10p 109.10p 109.80p 1958366
17/09/2013 110.60p 111.20p 109.60p 110.00p 3297767
16/09/2013 110.30p 111.60p 108.90p 110.90p 1566157
13/09/2013 109.30p 111.30p 109.30p 110.00p 2980538
12/09/2013 109.10p 110.40p 108.80p 109.80p 3401671
11/09/2013 108.30p 110.20p 108.30p 109.30p 3587743
10/09/2013 107.80p 109.30p 107.50p 108.50p 2807136
09/09/2013 107.00p 107.90p 106.20p 107.60p 1969401
06/09/2013 107.30p 109.20p 106.60p 106.70p 4826824
05/09/2013 105.00p 108.80p 104.80p 107.50p 8390332
04/09/2013 103.00p 103.70p 102.40p 103.40p 1541678
03/09/2013 101.40p 103.80p 101.10p 103.20p 3926225
02/09/2013 100.80p 102.20p 100.40p 101.80p 2218430
30/08/2013 100.70p 100.70p 100.00p 100.50p 1847707
29/08/2013 100.20p 101.40p 100.00p 100.50p 2440378
28/08/2013 100.30p 100.90p 99.40p 100.00p 2167060
27/08/2013 101.80p 102.00p 100.20p 100.70p 2009903
23/08/2013 101.40p 103.00p 101.40p 102.00p 2059553
22/08/2013 101.20p 102.80p 100.30p 102.00p 1173863
21/08/2013 102.40p 103.10p 101.40p 101.40p 1989089
20/08/2013 101.40p 103.50p 100.80p 102.50p 2759192
19/08/2013 103.00p 103.70p 101.90p 102.70p 2297090
16/08/2013 103.30p 104.10p 103.00p 103.30p 2771211
15/08/2013 103.30p 103.90p 102.30p 103.50p 5280633
14/08/2013 99.25p 106.70p 97.05p 103.00p 12511984
13/08/2013 98.10p 98.85p 96.75p 97.05p 3671396
12/08/2013 98.40p 99.25p 97.95p 98.70p 1592825
09/08/2013 98.00p 98.60p 97.35p 98.55p 2711722
08/08/2013 97.05p 98.15p 96.60p 98.05p 2454136
07/08/2013 97.00p 97.70p 95.65p 96.80p 2161135
06/08/2013 97.65p 98.50p 97.00p 97.60p 3190549
05/08/2013 97.25p 98.65p 97.25p 97.90p 1736452
02/08/2013 98.60p 98.82p 97.75p 98.00p 1777119
01/08/2013 98.65p 98.65p 97.50p 98.10p 2056564
31/07/2013 96.70p 98.51p 96.55p 98.00p 2325984
30/07/2013 97.00p 97.65p 96.30p 96.75p 1688910
29/07/2013 97.10p 97.45p 95.20p 96.60p 2424845
26/07/2013 96.15p 97.25p 95.55p 96.75p 1759373
25/07/2013 96.00p 96.40p 94.75p 95.90p 1800998
24/07/2013 96.00p 96.55p 95.05p 96.40p 1758235
23/07/2013 96.15p 96.80p 95.40p 95.90p 1847296
22/07/2013 96.00p 96.55p 95.60p 95.80p 1603433
19/07/2013 95.65p 96.85p 95.65p 96.00p 2425592
18/07/2013 95.90p 96.55p 94.75p 95.95p 1612263
17/07/2013 95.95p 96.55p 94.65p 95.85p 1643161
16/07/2013 95.85p 96.55p 95.40p 95.90p 1273383
15/07/2013 96.80p 97.55p 94.75p 95.90p 1806379
12/07/2013 96.00p 96.90p 95.35p 96.50p 2316169
11/07/2013 96.70p 97.15p 95.70p 95.75p 2565090
10/07/2013 95.75p 96.35p 93.70p 95.80p 2066598
09/07/2013 96.15p 97.10p 95.55p 96.00p 2589210
08/07/2013 94.00p 96.40p 93.35p 95.40p 2657562
05/07/2013 93.65p 94.55p 93.05p 93.90p 3936660
04/07/2013 92.05p 94.45p 91.95p 93.95p 2161469
03/07/2013 91.25p 92.25p 90.80p 91.50p 1920710
02/07/2013 91.80p 92.50p 91.15p 92.00p 2257547
01/07/2013 89.60p 91.60p 89.35p 91.50p 2238220
28/06/2013 89.70p 90.80p 89.05p 89.35p 3791650
27/06/2013 89.00p 90.35p 87.70p 90.15p 1672014
26/06/2013 88.20p 89.30p 87.75p 88.80p 2308333
25/06/2013 87.70p 88.80p 87.05p 88.00p 2993109
24/06/2013 89.65p 90.10p 86.60p 87.05p 3041075
21/06/2013 90.20p 91.60p 89.20p 89.75p 6137080
20/06/2013 89.90p 91.30p 89.85p 90.20p 4467999
19/06/2013 91.35p 91.65p 90.60p 91.30p 4591562
18/06/2013 90.55p 91.85p 90.10p 91.20p 4971086
17/06/2013 89.40p 91.30p 89.15p 90.60p 2380090
14/06/2013 88.45p 89.65p 87.85p 89.00p 4191960
13/06/2013 86.55p 88.20p 85.70p 88.10p 2361261
12/06/2013 86.95p 89.15p 86.95p 87.65p 3191854
11/06/2013 88.20p 88.75p 86.50p 87.00p 3066700
10/06/2013 88.55p 89.40p 87.65p 88.55p 2507467
07/06/2013 87.65p 88.55p 87.05p 88.55p 1901042
06/06/2013 88.60p 90.60p 87.30p 87.50p 2945259
05/06/2013 90.45p 91.00p 88.30p 88.40p 2928509
04/06/2013 90.00p 92.51p 88.45p 90.75p 5779799
03/06/2013 90.50p 91.25p 87.95p 88.45p 3091934
31/05/2013 91.20p 91.55p 89.90p 90.90p 3153380
30/05/2013 90.95p 92.25p 90.60p 91.30p 2186113
29/05/2013 93.30p 93.75p 90.80p 91.25p 2164649
28/05/2013 93.05p 94.35p 92.27p 93.75p 2047384
24/05/2013 93.15p 93.45p 91.75p 92.50p 3571824
23/05/2013 92.60p 93.15p 91.65p 92.75p 2045133
22/05/2013 93.90p 94.35p 93.20p 93.75p 3036899
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

*Close Price adjusted for both dividends and splits