Rentokil Initial (RTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
31/12/2010 98.45p 98.45p 96.45p 96.90p 985513
30/12/2010 98.65p 98.65p 97.46p 97.80p 1259227
29/12/2010 99.65p 100.30p 98.25p 98.45p 1437177
24/12/2010 99.05p 99.20p 97.85p 99.20p 121343
23/12/2010 98.15p 99.80p 98.15p 98.95p 3212500
22/12/2010 98.10p 98.20p 97.35p 98.15p 1881862
21/12/2010 98.15p 98.15p 97.00p 98.10p 3858109
20/12/2010 97.85p 98.20p 97.20p 98.15p 3801906
17/12/2010 96.75p 98.39p 96.20p 97.85p 7178043
16/12/2010 97.10p 97.60p 96.00p 96.15p 4103284
15/12/2010 97.30p 98.20p 97.00p 97.10p 3694766
14/12/2010 97.50p 98.85p 97.50p 98.05p 3833915
13/12/2010 96.95p 99.15p 96.95p 98.15p 4456484
10/12/2010 92.75p 98.90p 92.75p 96.85p 10771879
09/12/2010 93.95p 96.35p 93.27p 94.95p 9065356
08/12/2010 89.85p 92.60p 88.70p 92.10p 6907977
07/12/2010 91.35p 91.75p 90.05p 90.60p 4304221
06/12/2010 91.25p 91.70p 90.10p 91.15p 2372476
03/12/2010 90.75p 91.50p 90.25p 91.15p 2268538
02/12/2010 88.15p 91.20p 88.00p 91.20p 5605812
01/12/2010 88.15p 88.70p 87.15p 88.25p 4100292
30/11/2010 89.35p 89.85p 87.70p 87.70p 4902556
29/11/2010 90.80p 91.60p 88.90p 89.20p 3500787
26/11/2010 90.50p 90.80p 89.45p 90.50p 2129223
25/11/2010 90.70p 91.50p 90.00p 90.40p 1934480
24/11/2010 89.50p 91.25p 89.25p 90.75p 6026079
23/11/2010 92.50p 92.50p 89.09p 89.20p 5219091
22/11/2010 94.55p 94.87p 92.75p 92.75p 5638765
19/11/2010 93.55p 95.00p 93.50p 93.90p 2476294
18/11/2010 95.05p 96.30p 93.55p 93.80p 5125237
17/11/2010 95.20p 96.05p 93.70p 95.00p 7226043
16/11/2010 94.65p 96.80p 94.55p 95.70p 10098816
15/11/2010 94.40p 96.10p 94.15p 95.55p 4555575
12/11/2010 93.10p 94.70p 92.55p 94.55p 7505655
11/11/2010 91.15p 94.55p 90.45p 94.25p 13904638
10/11/2010 91.35p 91.59p 89.40p 90.55p 6014325
09/11/2010 94.55p 94.55p 90.50p 91.35p 8322408
08/11/2010 93.95p 94.90p 89.70p 94.45p 20178668
05/11/2010 97.50p 102.70p 93.85p 94.50p 16124120
04/11/2010 101.90p 102.40p 100.00p 100.30p 5408508
03/11/2010 99.75p 101.20p 99.75p 100.60p 4168576
02/11/2010 98.05p 100.60p 97.85p 100.00p 5375521
01/11/2010 99.60p 100.40p 96.00p 98.30p 5733460
29/10/2010 100.30p 101.30p 98.10p 99.10p 11768081
28/10/2010 101.50p 103.20p 100.10p 100.90p 2649627
27/10/2010 102.00p 103.80p 101.20p 101.50p 3009849
26/10/2010 102.60p 103.40p 101.50p 102.60p 2776637
25/10/2010 101.00p 105.00p 100.30p 103.00p 8714643
22/10/2010 101.30p 102.20p 100.10p 100.80p 4338712
21/10/2010 100.00p 102.40p 99.85p 102.20p 5271252
20/10/2010 100.90p 101.00p 99.75p 100.20p 4191249
19/10/2010 101.70p 101.90p 100.60p 101.30p 3250059
18/10/2010 98.90p 101.90p 98.90p 101.40p 4200871
15/10/2010 100.90p 100.90p 98.20p 99.80p 3423558
14/10/2010 100.40p 101.30p 99.65p 100.30p 3584568
13/10/2010 100.70p 101.00p 99.40p 100.70p 5683445
12/10/2010 100.20p 101.00p 98.75p 100.80p 4774681
11/10/2010 102.30p 102.88p 100.60p 101.00p 4529512
08/10/2010 103.00p 104.36p 101.70p 102.70p 2848807
07/10/2010 104.00p 105.80p 102.80p 103.70p 3923528
06/10/2010 102.90p 104.48p 102.90p 103.70p 4873347
05/10/2010 100.90p 103.20p 100.80p 103.00p 8230518
04/10/2010 101.30p 103.00p 99.50p 101.30p 8536454
01/10/2010 102.50p 103.40p 100.70p 101.50p 4152804
30/09/2010 103.50p 104.30p 102.50p 103.00p 6885589
29/09/2010 103.50p 104.50p 102.40p 103.50p 2685565
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

*Close Price adjusted for both dividends and splits