Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits