RTO.L: Rentokil Initial plc Historical Data

2006 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 155.1161

CLOSE 155.1431

Low

LOW 137.25

High

HIGH 171

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	162.5	165.25	162.5	165.25
01/04/2006	166	168.5	165	168.25
01/05/2006	169	169.25	167.5	168
01/06/2006	167.5	168	166	166.5
01/09/2006	168	168	163.75	164.5
01/10/2006	165	166.25	164	165.25
01/11/2006	166	166	162.5	163.25
01/12/2006	164	164.25	162	164.25
01/13/2006	163.75	163.75	161.25	162.25
01/16/2006	161	163	161	162.75
01/17/2006	162.5	162.5	159.75	160
01/18/2006	157.75	158.25	155	155.5
01/19/2006	156	157.25	154.75	154.75
01/20/2006	154.5	157	154.5	155.5
01/23/2006	154.5	155.75	152	153.5
01/24/2006	152.75	156.5	152.75	155.5
01/25/2006	155.5	161	155.5	161
01/26/2006	162	163.5	161.25	162.75
01/27/2006	164	164	161	161.25
01/30/2006	161.75	163	161.5	162
01/31/2006	161.25	162	160.25	161.75
02/01/2006	161	162.25	160.25	160.5
02/02/2006	160.5	162.5	160.5	160.5
02/03/2006	161.25	161.75	158.75	160.25
02/06/2006	159.75	161.25	157.75	158.25
02/07/2006	159.5	159.5	156	157.75
02/08/2006	157.5	162	157.5	161
02/09/2006	161	165	161	164
02/10/2006	164.25	164.25	163	163.25
02/13/2006	164	164	160.75	162
02/14/2006	163	163	158.75	159.75
02/15/2006	159.75	160	157	159.5
02/16/2006	159.75	159.75	156	158
02/17/2006	158.75	158.75	156.5	157.75
02/20/2006	158.5	158.75	156.25	158
02/21/2006	158.75	163.75	158.5	161.5
02/22/2006	161	162	158.5	160.5
02/23/2006	157.5	161.25	154.75	160
02/24/2006	161	161.75	156.5	157.5
02/27/2006	159	159.75	157.5	159.25
02/28/2006	159	159.75	156.25	157.25
03/01/2006	158	158.5	155.5	156.25
03/02/2006	156.75	158.25	154.25	155.25
03/03/2006	154.25	156.5	154.25	156
03/06/2006	156.5	156.5	155	156.5
03/07/2006	155.25	157	154.25	155.5
03/08/2006	154.75	160.5	154.25	155
03/09/2006	155.25	156.25	155	156
03/10/2006	155.5	156.25	154	155.25
03/13/2006	156	156	153	155.25
03/14/2006	154.5	155.25	152	155
03/15/2006	156.75	156.75	154.5	155.5
03/16/2006	155.5	156	154	155.25
03/17/2006	153.25	155	153.25	154.75
03/20/2006	155	156	153.5	155
03/21/2006	155.75	159.5	155.75	158.25
03/22/2006	157.5	158.25	156.5	157.5
03/23/2006	158.5	160	158	158.75
03/24/2006	159.25	160.75	159	159.75
03/27/2006	159	161.75	158.75	160.25
03/28/2006	160	160.25	156.5	157
03/29/2006	156.75	157	156	156.25
03/30/2006	156.25	157.5	155	156.25
03/31/2006	155	157	155	156
04/03/2006	157	157.5	155.25	156.25
04/04/2006	156	159.75	156	159.25
04/05/2006	159	160	157.5	158.75
04/06/2006	158.75	161.5	158.5	160.25
04/07/2006	160.25	162	160	161
04/10/2006	160.25	164.25	160.25	163.25
04/11/2006	164	164	158	158.5
04/12/2006	159	162.5	156.5	158
04/13/2006	158	159.5	157.75	159.25
04/18/2006	160.25	163.75	158.75	161.75
04/19/2006	162.25	163	160	161.75
04/20/2006	161.25	163.5	160.25	160.75
04/21/2006	161.5	162	159	161.25
04/24/2006	161.25	162	159.75	161.25
04/25/2006	162.25	162.25	158.75	159
04/26/2006	159.25	161	158.75	159.5
04/27/2006	159	159.75	157.5	158.5
04/28/2006	157.5	160.25	157.25	159.75
05/02/2006	160.75	162.25	160.5	162
05/03/2006	157.5	157.5	153.25	154
05/04/2006	155.25	158.25	152.75	157.75
05/05/2006	157.25	159.5	156.75	159.5
05/08/2006	160	161	158.25	158.75
05/09/2006	159	160.25	158.5	159.5
05/10/2006	159.5	160.25	158.5	158.5
05/11/2006	159.25	159.25	158.25	158.5
05/12/2006	158.5	158.5	155.5	155.75
05/15/2006	155.5	156.25	151	154
05/16/2006	154	154.25	152	153
05/17/2006	152.5	153.75	147.75	148
05/18/2006	147.75	150.75	146.75	148
05/19/2006	147	149	146.5	147
05/22/2006	147.5	147.75	144	144.5
05/23/2006	144.5	148	144.5	147
05/24/2006	144.75	148.75	144	145.5
05/25/2006	144.75	148	144.75	148
05/26/2006	149.5	149.5	146.25	149.25
05/30/2006	148.75	149.5	143.25	143.25
05/31/2006	141.75	145.25	140	145
06/01/2006	144	146.25	143	145.25
06/02/2006	145.75	147.5	144.25	145
06/05/2006	145	146.25	143.5	145.25
06/06/2006	144.25	144.5	142	142.25
06/07/2006	142.5	145.75	139.75	141
06/08/2006	138.25	143.5	137.25	142.25
06/09/2006	143.5	146	142.5	143
06/12/2006	142.75	144.5	142	144
06/13/2006	141.75	142.5	139.5	142.5
06/14/2006	142.25	145	140.5	141.5
06/15/2006	141.5	145.25	140.25	144.75
06/16/2006	147	147.25	139.25	140.25
06/19/2006	142.25	143	141.75	142.25
06/20/2006	141.5	143.25	140.75	143
06/21/2006	144	145.5	141.5	143.25
06/22/2006	147	150.75	144.75	149.75
06/23/2006	149.5	154	149.5	152.75
06/26/2006	153.25	153.75	150.75	151.75
06/27/2006	153	154	151.5	152.5
06/28/2006	152.5	154.5	151.5	152.75
06/29/2006	153.25	155.25	152	155.25
06/30/2006	157.75	158.5	155	156
07/03/2006	156	157.5	152	156.5
07/04/2006	157	157	154.75	156
07/05/2006	155	156	154	155.25
07/06/2006	155	161.5	155	159.5
07/07/2006	159.5	160	157.5	157.75
07/10/2006	157	158	157	158
07/11/2006	157.5	158.5	157	158
07/12/2006	158.5	158.75	157.25	157.5
07/13/2006	157	158	155	155
07/14/2006	153.5	155	151.75	152.5
07/17/2006	152	154.25	150.25	153.25
07/18/2006	151.75	155.5	151.75	153.75
07/19/2006	155	158	154.75	157.75
07/20/2006	157.5	158.25	156	156.5
07/21/2006	155.5	157.25	154.25	156.25
07/24/2006	156.25	157.75	156.25	157.5
07/25/2006	157	159	156.75	158
07/26/2006	157.5	158	156	158
07/27/2006	158	160	156.25	159.5
07/28/2006	158.25	163	158	162.5
07/31/2006	161.5	164.75	161.25	163.75
08/01/2006	164.5	169.5	163.75	165.25
08/02/2006	166	167.75	165.25	166.25
08/03/2006	167	167	162.75	163.5
08/04/2006	163.5	165.25	162.75	164.5
08/07/2006	162	164	162	163.5
08/08/2006	165	165.5	162.75	162.75
08/09/2006	163	164.25	161.25	164
08/10/2006	161.5	163.75	160.5	162.75
08/11/2006	163.75	164.25	162.5	163.75
08/14/2006	165	165	162.5	163.25
08/15/2006	162	164.75	162	164.5
08/16/2006	164.5	165.75	162.5	165.25
08/17/2006	163.75	163.75	155	161
08/18/2006	161.75	163	160.25	162
08/21/2006	162.75	162.75	159.75	160.25
08/22/2006	160	161	157	160.25
08/23/2006	161.25	161.25	159	159.75
08/24/2006	157.5	157.5	150	152.25
08/25/2006	152.25	153.5	152	152.5
08/29/2006	152.5	153.75	149.75	151.5
08/30/2006	152	152	149.5	150.75
08/31/2006	151.5	151.75	149.25	150.25
09/01/2006	151.5	152.75	151.5	152
09/04/2006	153.25	154	151	153.25
09/05/2006	151	153.25	151	153
09/06/2006	154	154	150.5	151.25
09/07/2006	152	152.25	149.25	150.75
09/08/2006	150.5	151.75	149.5	150.5
09/11/2006	150.75	151	149.25	150.25
09/12/2006	149.75	152.5	149.5	152.25
09/13/2006	152	152.5	150	151.25
09/14/2006	151	151.5	150.25	150.5
09/15/2006	150	151.75	145.5	145.5
09/18/2006	146	149.25	146	149.25
09/19/2006	149	150	146.5	147
09/20/2006	147	148.25	146	147.75
09/21/2006	148.75	149.75	147.75	149
09/22/2006	148.75	148.75	147.25	147.75
09/25/2006	147.75	148	147	147.5
09/26/2006	147.75	149.5	147.5	148.75
09/27/2006	148	148.25	144.5	145.5
09/28/2006	145	147.75	143.5	147
09/29/2006	147.5	148.75	146	146.5
10/02/2006	148	148.25	146.5	146.75
10/03/2006	147	147.75	145	145.5
10/04/2006	146.75	147.25	144.75	146
10/05/2006	147	147	144	145
10/06/2006	146.25	147.5	144.75	147
10/09/2006	145.75	148.5	145.75	147.75
10/10/2006	149	150.25	148	148.75
10/11/2006	149.25	149.25	145	147.25
10/12/2006	147.25	148.25	147.25	147.75
10/13/2006	148.75	150	147.75	149.5
10/16/2006	150.5	150.5	147.75	148
10/17/2006	148.5	148.75	148	148
10/18/2006	149	149.25	148	148.75
10/19/2006	148.5	151	148	149
10/20/2006	148.5	149.75	148.5	149.75
10/23/2006	149.75	149.75	148.25	149
10/24/2006	149	154	148.75	152.25
10/25/2006	153	156.25	152.25	154.25
10/26/2006	155	155	150.75	152.25
10/27/2006	152	152.5	149	150.25
10/30/2006	148.5	151.5	148	150.25
10/31/2006	150	151.75	149.5	151.5
11/01/2006	152	154.5	150.75	152.5
11/02/2006	151.5	152.75	150.5	151
11/03/2006	152.25	152.25	148.5	149.25
11/06/2006	148.75	149.5	148.5	149
11/07/2006	149.5	149.5	145	148.5
11/08/2006	146.5	149.75	146.25	148.25
11/09/2006	149.75	149.75	145.25	147.25
11/10/2006	147.75	156.5	147.25	154.75
11/13/2006	153.75	155	152	153.75
11/14/2006	155	155	152.5	153.75
11/15/2006	155.5	157	154	154.75
11/16/2006	153.5	155	153.5	155
11/17/2006	155.5	155.5	152.5	153.75
11/20/2006	152.5	154	151.75	152.25
11/21/2006	151.25	152.25	149.75	151.5
11/22/2006	151.5	152	150	151.25
11/23/2006	152.25	152.25	150	150.75
11/24/2006	149.5	150.75	148	150
11/27/2006	149	150.5	148	148.25
11/28/2006	148.75	148.75	146	147.25
11/29/2006	148.5	149	148	148.5
11/30/2006	150.25	153	150	150
12/01/2006	151.5	151.5	148.5	149.25
12/04/2006	150	151	148.75	150
12/05/2006	151	151	147.75	151
12/06/2006	151	151	146.5	149
12/07/2006	147.75	152.25	147.75	151.25
12/08/2006	151.5	158.75	150.75	158
12/11/2006	158	163	157.75	161.5
12/12/2006	163	165	161	164.19
12/13/2006	160.75	162.25	159.5	161
12/14/2006	160.5	171	160.25	168
12/15/2006	168	169	162.5	167
12/18/2006	166.5	168.5	165.75	166.5
12/19/2006	166.75	167	164.25	166.75
12/20/2006	167.5	168.25	164.75	165.72
12/21/2006	165	166.75	163.5	164.75
12/22/2006	163.5	166	159.75	162.5
12/27/2006	154.5	167	154.5	165.15
12/28/2006	165.5	166.75	164.25	166.25
12/29/2006	164.75	166.75	163.25	165.75

Menu

Create your free account now!

RTO.L: Rentokil Initial plc Historical Data

2006 Historical Chart

Average

Low

High