RTO.L: Rentokil Initial plc Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 164.624

CLOSE 164.4564

Low

LOW 135.25

High

HIGH 210

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	190	190	190	190
01/02/2004	196	196	188.5	191.25
01/05/2004	190.25	194.5	189.75	193.75
01/06/2004	193	194	189.5	190.75
01/07/2004	200	200	189	189.75
01/08/2004	190.75	192.25	189.5	189.5
01/09/2004	188.75	192.75	187.5	189.5
01/12/2004	190	192	185	186.25
01/13/2004	185.5	191.75	185.5	189.5
01/14/2004	190.25	195	185	192
01/15/2004	198	198	190	194.5
01/16/2004	195	196.5	192.25	193.25
01/19/2004	197	197.25	191	196
01/20/2004	195.5	198	194.5	195.5
01/21/2004	196.5	197.75	194.25	197.5
01/22/2004	197.75	199	193.25	195
01/23/2004	193.25	197.25	192.25	194.5
01/26/2004	193	194.5	191.75	192.25
01/27/2004	195	196.75	191	195.75
01/28/2004	195.75	206	194.25	198
01/29/2004	195	199	195	196.75
01/30/2004	196	204	194.25	196
02/02/2004	197	198	195	196
02/03/2004	196	196.25	194.75	195.25
02/04/2004	195	196.5	194.75	195
02/05/2004	195.25	196	193.25	195
02/06/2004	194	197.5	194	196.25
02/09/2004	199	202.5	196.5	201.25
02/10/2004	202.5	203.75	199.25	200.75
02/11/2004	203	203	198.75	201.5
02/12/2004	201.5	202.75	198.25	199.5
02/13/2004	197.75	202	197.75	200.75
02/16/2004	203	206.25	200.75	205.75
02/17/2004	204.5	209.25	204.5	208.75
02/18/2004	206.75	209	205.5	206.25
02/19/2004	206.25	208.25	204.5	206
02/20/2004	206	209	205.75	207
02/23/2004	207.5	207.5	203.25	206.25
02/24/2004	205	209.5	205	208.75
02/25/2004	209.25	210	204.75	206.75
02/26/2004	205.25	205.25	190	197
02/27/2004	197	199.25	191.5	195.5
03/01/2004	197.25	199	192.25	193.25
03/02/2004	194	194.5	187.5	189.5
03/03/2004	188.5	191.5	188.5	191
03/04/2004	192.25	194.5	189	190
03/05/2004	190.5	191	185.5	188.25
03/08/2004	189.75	189.75	186.25	186.25
03/09/2004	189	190.25	185	188.75
03/10/2004	189.5	190	186.75	189.75
03/11/2004	188.75	189.25	181.75	189
03/12/2004	186.75	189.75	185	188.75
03/15/2004	187.25	189.75	184.5	185
03/16/2004	183.75	186.75	182.75	185.5
03/17/2004	187.25	187.25	183.5	184.5
03/18/2004	185.5	185.5	178.5	183
03/19/2004	183.25	186	182.25	185.25
03/22/2004	185.5	185.5	181	183
03/23/2004	184.25	185	182.5	183.25
03/24/2004	183.5	184	178	180.5
03/25/2004	180	182	179	181.5
03/26/2004	181.75	182.25	177.25	178
03/29/2004	178.25	181	178.25	179.5
03/30/2004	179	180.75	178.5	179.75
03/31/2004	179	183	178.25	182.25
04/01/2004	181.75	186.25	180.25	182
04/02/2004	190	190	181.25	187.75
04/05/2004	189.25	191	185.25	186
04/06/2004	186	190.5	185.5	187.25
04/07/2004	185.75	190	185.75	188.5
04/08/2004	190	190	186	187.25
04/09/2004	187.25	187.25	187.25	187.25
04/12/2004	187.25	187.25	187.25	187.25
04/13/2004	188.75	189.75	183.5	184
04/14/2004	184	186.25	183.25	185
04/15/2004	183.5	187	183.5	184
04/16/2004	185.25	185.75	183	183.75
04/19/2004	185	186.25	182.25	185.25
04/20/2004	187	189.75	185	186
04/21/2004	184	188.75	184	187.75
04/22/2004	186.75	192.25	186.75	191
04/23/2004	190.25	192	190	190.5
04/26/2004	188.25	193.75	188.25	192.5
04/27/2004	191.25	197	191	195.25
04/28/2004	195.5	195.5	189.5	190.25
04/29/2004	189	191.75	186.75	188.25
04/30/2004	187.75	189.5	187.25	188
05/03/2004	188	188	188	188
05/04/2004	190.25	191.5	187.25	190
05/05/2004	185	187.5	184.75	186.75
05/06/2004	187	187	182.25	182.75
05/07/2004	184.75	184.75	180.5	181
05/10/2004	180	180	177.5	178
05/11/2004	177.5	181.5	177.5	181
05/12/2004	181	181	177.75	178.25
05/13/2004	178.25	180.5	177.25	178
05/14/2004	177.75	178.5	175.25	178
05/17/2004	176.75	176.75	172.5	174
05/18/2004	177	177	173.25	175.5
05/19/2004	143	157.25	140.5	151.5
05/20/2004	150	155.25	147.5	150
05/21/2004	151.25	151.25	144	148
05/24/2004	148.75	151.5	145.5	146.5
05/25/2004	146.75	147	145	146.5
05/26/2004	147.25	148.25	145.5	146
05/27/2004	146.5	148.5	143.5	146.5
05/28/2004	146.5	147.75	144.75	146.5
05/31/2004	146.5	146.5	146.5	146.5
06/01/2004	143.5	147.25	143.5	145.75
06/02/2004	146.5	147	144.5	144.75
06/03/2004	144.5	145.5	141	142.25
06/04/2004	142.25	144	142	142.75
06/07/2004	145	146	143	143.5
06/08/2004	144	145	142.75	143
06/09/2004	144	145	142.25	144.5
06/10/2004	143.75	153.25	143.75	152.5
06/11/2004	153	153.5	149	149
06/14/2004	148	148.75	147	147
06/15/2004	146	147.5	144.5	145
06/16/2004	145.5	145.75	143.5	144.75
06/17/2004	145	147	144.5	145.25
06/18/2004	144.25	150	144.25	148.25
06/21/2004	148	149.25	147	148.25
06/22/2004	149	149.25	148	148.25
06/23/2004	148.5	149.5	144.5	144.75
06/24/2004	145	148.75	145	148.25
06/25/2004	148	151	146.75	147.75
06/28/2004	145	149	145	146.5
06/29/2004	146	147.5	143.5	147.25
06/30/2004	147.25	147.25	143.75	144.5
07/01/2004	145	146.75	143	143.5
07/02/2004	143.75	144.5	142.75	142.75
07/05/2004	143.5	143.5	141	142
07/06/2004	143	143	138.75	141.25
07/07/2004	142	142.5	140.5	141.25
07/08/2004	140.75	142	139.25	140.5
07/09/2004	140.5	141.25	140	140.5
07/12/2004	139	143	139	140
07/13/2004	140.75	141.25	139.75	140.5
07/14/2004	139	140.75	138	140
07/15/2004	139	139	135.25	136
07/16/2004	136.75	138.5	136	138.25
07/19/2004	137	139.75	137	139.5
07/20/2004	139.5	142.25	138.5	140.5
07/21/2004	142.5	143.75	140.75	143
07/22/2004	141.5	142.5	140	142
07/23/2004	141.75	144	141.75	143.75
07/26/2004	143.75	143.75	142	142.5
07/27/2004	145	145.25	142	143
07/28/2004	144	144	142	143.25
07/29/2004	144.75	144.75	141.5	142.75
07/30/2004	143	143.25	142	142
08/02/2004	142.75	144.25	142	142.75
08/03/2004	144.25	144.25	142	143.5
08/04/2004	143	144.25	142	142.5
08/05/2004	143.5	150	143.5	148.5
08/06/2004	148	150	145.25	146.25
08/09/2004	147.25	149.25	144.75	145.5
08/10/2004	145.25	148	145	147.75
08/11/2004	148	153.75	148	151.5
08/12/2004	151.5	154.75	151	152.75
08/13/2004	153	153.75	152	152.75
08/16/2004	153.25	154.5	151.25	154
08/17/2004	154	158.25	154	157
08/18/2004	151.5	154.25	148.75	153.5
08/19/2004	154.25	156.75	153	153.75
08/20/2004	154	155.5	152.5	153.75
08/23/2004	155.25	159.5	154.5	155.25
08/24/2004	155.25	158	153.75	154.5
08/25/2004	155.5	155.75	151.75	153
08/26/2004	146	148.5	142	147
08/27/2004	145.5	152.75	145.5	152
08/30/2004	152	152	152	152
08/31/2004	150.5	151.5	149	150.25
09/01/2004	152	152	148.5	149.25
09/02/2004	149	151	148.25	150.25
09/03/2004	150	151	149.25	150.5
09/06/2004	151	153	150	152.5
09/07/2004	151.5	153.25	150.5	152.5
09/08/2004	152.25	156.5	152	153.25
09/09/2004	152.5	155.25	150.25	150.5
09/10/2004	150.5	152	149	149.5
09/13/2004	151	152	150.25	151.5
09/14/2004	151.75	153	151.5	152.75
09/15/2004	151.75	153.25	150.75	151.25
09/16/2004	150.75	152.5	150.75	151.75
09/17/2004	151.75	152.5	147	152
09/20/2004	150.75	152	150.75	151.75
09/21/2004	151.25	152.5	151	151.25
09/22/2004	152.5	153.75	151	151.5
09/23/2004	151.75	152	149.75	151.5
09/24/2004	151.5	153	151.25	152.5
09/27/2004	151.5	153.25	151.5	152.5
09/28/2004	152.5	153	151.75	152.75
09/29/2004	152.5	152.5	150.75	151.75
09/30/2004	151.5	152.25	150.25	150.5
10/01/2004	151	151.75	150.25	151.25
10/04/2004	152	154	151.5	153.5
10/05/2004	154	154.25	152	153.25
10/06/2004	153	155.25	152.25	154.5
10/07/2004	155.5	156.25	153.75	154.25
10/08/2004	153.25	157.5	150	153
10/11/2004	152.75	155.5	152.5	154.75
10/12/2004	156.25	157	153	153.75
10/13/2004	156	156	152.5	154.5
10/14/2004	155.25	157	153.5	155.5
10/15/2004	155.5	155.75	154.25	155.5
10/18/2004	154	156.75	150	156
10/19/2004	156	158	155.5	156.25
10/20/2004	154.5	158.5	154.5	157.25
10/21/2004	155.75	158	155	157.5
10/22/2004	156.5	159	155.25	158.25
10/25/2004	156.75	157	154.5	156
10/26/2004	156.5	157.5	153.75	156.75
10/27/2004	157.5	157.75	153.25	154.5
10/28/2004	156.5	157	154.5	155.5
10/29/2004	156.75	156.75	151	155.22
11/01/2004	155	156.25	154.5	155.75
11/02/2004	157	158	156.25	156.5
11/03/2004	157.25	157.25	154.5	155.69
11/04/2004	155.75	157.25	154.25	156.54
11/05/2004	158.25	158.75	157	157.84
11/08/2004	158.5	158.5	155.25	155.78
11/09/2004	156	157	154.5	155.33
11/10/2004	155	157.25	154.5	156.59
11/11/2004	157	158.5	156.25	157.6
11/12/2004	158	161	157.25	158.5
11/15/2004	161.75	161.75	158.75	159.22
11/16/2004	160.25	160.25	157.25	158.81
11/17/2004	159	161	158.5	159.25
11/18/2004	160	160	157	158.62
11/19/2004	160	160	158.75	159.09
11/22/2004	159	159	156.25	157.5
11/23/2004	157.5	159	157.25	157.74
11/24/2004	157.5	157.5	156.75	157.46
11/25/2004	155.5	157.5	152.75	156.22
11/26/2004	155.5	156.25	153.75	154.5
11/29/2004	154.75	154.75	147.5	150.18
11/30/2004	142.75	144	138.5	142
12/01/2004	141.25	144	141.25	143.03
12/02/2004	144	144	142.25	143.07
12/03/2004	142.75	143.25	142.25	142.75
12/06/2004	141.5	143.5	140	141.59
12/07/2004	141.25	143.5	140.5	141.25
12/08/2004	140.75	141.25	139.5	140.25
12/09/2004	140.5	142.5	140	140.53
12/10/2004	142.25	143.75	140.25	141.75
12/13/2004	142.5	143.5	140	140.25
12/14/2004	142.25	143	139.25	139.78
12/15/2004	141	141	137.5	139.5
12/16/2004	139	141	138.25	139.64
12/17/2004	139.5	141.5	138.75	140.64
12/20/2004	139.25	141.75	139.25	141
12/21/2004	141	144	141	143.79
12/22/2004	144.5	144.75	141.5	142
12/23/2004	141.5	142.75	141.25	142
12/24/2004	141.5	143	140.5	141.33
12/27/2004	141.25	141.25	141.25	141.25
12/28/2004	141.25	141.25	141.25	141.25
12/29/2004	139.75	146	138.75	141.25
12/30/2004	146.25	148	144.75	146.75
12/31/2004	146	147.75	146	147.5

Menu

Create your free account now!

RTO.L: Rentokil Initial plc Historical Data

2004 Historical Chart

Average

Low

High