RTO.L: Rentokil Initial plc Historical Data

2008 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 80.3533

CLOSE 80.2789

Low

LOW 29.25

High

HIGH 121.9

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	121	121.9	119.5	119.9
01/03/2008	119.6	121.3	117	118.9
01/04/2008	119.4	121.2	116.9	117
01/07/2008	116.2	117	111.9	112.9
01/08/2008	113.9	115.5	113.6	114.6
01/09/2008	114.2	114.2	107.4	107.9
01/10/2008	108.3	109.5	103.7	106
01/11/2008	105.9	108.4	104.2	106.8
01/14/2008	106.1	110.8	106.1	109.2
01/15/2008	108.4	109.8	104.9	105.7
01/16/2008	105.2	105.9	103.1	103.9
01/17/2008	105.9	109	103.8	106.6
01/18/2008	107.1	113.5	105.6	108.4
01/21/2008	107.6	109.7	104.6	104.8
01/22/2008	103	109.5	102.3	107.4
01/23/2008	108.5	110	103	104
01/24/2008	107.8	110.5	106.5	109.6
01/25/2008	112	112	107.6	108.1
01/28/2008	106.8	108.1	106.2	107.1
01/29/2008	107.5	109.6	107.5	109.3
01/30/2008	109.1	109.2	106.9	107.2
01/31/2008	106.7	109.3	104.8	108.3
02/01/2008	109.3	111.8	108.5	111.7
02/04/2008	112.1	112.1	109.9	111.1
02/05/2008	110.3	111.5	106.2	106.8
02/06/2008	105.2	109.2	105.2	108.3
02/07/2008	108.3	108.3	105	106.5
02/08/2008	107.3	108.7	106.1	106.8
02/11/2008	106.1	107.9	104.5	105.4
02/12/2008	105.8	110	105.2	109.9
02/13/2008	109.4	110.6	107.7	110.2
02/14/2008	110.7	113.8	109.8	110.9
02/15/2008	111.2	111.8	106.7	107.8
02/18/2008	107.9	110.2	107.5	109.7
02/19/2008	109.2	110.9	107.5	109.5
02/20/2008	108.7	108.7	106.3	107.8
02/21/2008	108.3	109.9	107	108
02/22/2008	107.1	109.3	105.4	106
02/25/2008	107	109.7	106.2	108.7
02/26/2008	109.6	110.6	105.2	107.3
02/27/2008	108.3	108.3	104.6	105
02/28/2008	82	88.4	75.1	80.5
02/29/2008	80.6	84.2	80.3	83.4
03/03/2008	81.8	83.3	80.1	82.6
03/04/2008	82.7	83.9	81.4	83.4
03/05/2008	84.2	85.5	83.4	85
03/06/2008	85.5	85.8	83	83.5
03/07/2008	82.9	84.2	82.5	82.9
03/10/2008	82.9	83.4	80.6	81.1
03/11/2008	81.6	81.8	79.2	79.5
03/12/2008	80	80.2	77.2	77.6
03/13/2008	76.4	77.7	75.9	77
03/14/2008	76.8	78	76.2	77
03/17/2008	75.1	75.5	71.6	71.6
03/18/2008	72.5	73.2	71.4	72.7
03/19/2008	73.2	73.6	71.8	72.8
03/20/2008	81.1	92.1	81.1	85.5
03/25/2008	87.7	91.3	87.7	91
03/26/2008	90	91	87	87.5
03/27/2008	90	98	89.5	96
03/28/2008	95.25	98	95.25	97.5
03/31/2008	96	98.5	96	97.25
04/01/2008	96.5	99.75	96.5	99
04/02/2008	99.75	101	97.25	99.25
04/03/2008	98.75	99.25	95	96.25
04/04/2008	95.75	97	95.25	96.25
04/07/2008	97.5	97.5	94.25	94.5
04/08/2008	93.75	94.75	91.25	94
04/09/2008	93	94.5	92.25	92.25
04/10/2008	92	93.75	91.75	93
04/11/2008	94	94.5	90.25	90.75
04/14/2008	88	91.25	88	89.75
04/15/2008	90.75	93.5	89.75	92.25
04/16/2008	89	92.5	86.75	92.5
04/17/2008	93.25	96.75	93	95.25
04/18/2008	95.75	98	93	95
04/21/2008	90.5	99.5	90.5	97.5
04/22/2008	96.25	97.5	94.75	95
04/23/2008	96	96	92.75	95.25
04/24/2008	95.75	96.75	94.75	95.25
04/25/2008	96.5	97	95.25	96
04/28/2008	95.75	97	95.5	96.75
04/29/2008	96.5	96.75	94.5	95.5
04/30/2008	95.5	97	93	96
05/01/2008	95	95	92.5	94.5
05/02/2008	94.75	99.25	92	96.5
05/06/2008	95.25	98	94	94.25
05/07/2008	93.75	98.25	93.75	96
05/08/2008	95.75	95.75	93	94
05/09/2008	93	95.25	93	94.5
05/12/2008	94	95.5	93.75	94.5
05/13/2008	94.5	96.5	93.5	95
05/14/2008	94.75	95	93	94
05/15/2008	94.5	94.5	92.5	93.75
05/16/2008	93.75	94.75	93.5	94.5
05/19/2008	95.5	95.5	94	95
05/20/2008	94.25	95.75	93.5	94
05/21/2008	94	95.25	94	94
05/22/2008	92.75	96.5	92.75	94.75
05/23/2008	94.25	95.5	93.5	94.5
05/27/2008	95.5	97	93.75	94.75
05/28/2008	95.5	98	95.25	96.5
05/29/2008	97.25	100.25	96.25	97.25
05/30/2008	97.25	100.75	96	99.75
06/02/2008	99	99.5	95.25	97.5
06/03/2008	97.5	98	96.5	97.5
06/04/2008	98	103.75	98	100
06/05/2008	100.5	103.5	100.25	102.5
06/06/2008	103.5	105	101.75	102.25
06/09/2008	102.25	102.25	98.5	99.5
06/10/2008	99.5	100.5	99	99.25
06/11/2008	99	100.75	97.5	97.75
06/12/2008	97	100	96.5	99.25
06/13/2008	100	101.75	99.75	100
06/16/2008	100.5	102.5	100.5	102
06/17/2008	102	104.25	102	103.5
06/18/2008	103.5	105.25	102	104.5
06/19/2008	104	105.5	103	104.75
06/20/2008	104.5	106	103.5	104.5
06/23/2008	105	109	103.25	108.5
06/24/2008	108	108.75	104.25	105.25
06/25/2008	104	104	100.75	102
06/26/2008	100.75	102.25	100.25	100.5
06/27/2008	100.5	100.5	98.5	99.25
06/30/2008	98.5	100.5	98.5	99.25
07/01/2008	98	99	97.25	97.5
07/02/2008	97.5	98.25	93.5	93.5
07/03/2008	93	96	91.25	94
07/04/2008	94.75	96.75	93.75	96
07/07/2008	97.5	99.5	97.25	99.25
07/08/2008	97	98	95.25	96.75
07/09/2008	97.25	100.25	96	99.75
07/10/2008	99	101	97.75	100.75
07/11/2008	100.75	101.75	97	97
07/14/2008	97.75	99.5	97.5	98
07/15/2008	95.5	96.5	90.25	92
07/16/2008	92.5	94	91.25	93
07/17/2008	95.25	97.25	94.25	96
07/18/2008	95	100.25	94	99.25
07/21/2008	99.25	106.25	99.25	104.75
07/22/2008	103	104.25	99.75	101.75
07/23/2008	104	104	100.5	101
07/24/2008	102.25	103.75	100.25	101.5
07/25/2008	74.5	75	66.5	70.75
07/28/2008	69.75	70	64.5	67.75
07/29/2008	67	67	64	65.75
07/30/2008	66.5	67.5	66.25	67
07/31/2008	67	67.25	66.25	67
08/01/2008	67	71.25	67	69.5
08/04/2008	70	70.75	67.75	70.5
08/05/2008	70.5	73	68.5	72.25
08/06/2008	73	75.5	71.25	75.5
08/07/2008	75.75	78.25	73.75	76.5
08/08/2008	76	79.25	74.75	78.5
08/11/2008	79.25	86.75	78.5	84.25
08/12/2008	84.75	87.5	83.5	85
08/13/2008	84	85.5	82.5	83.75
08/14/2008	83.75	83.75	76.25	78.75
08/15/2008	78.75	79.75	77.25	77.75
08/18/2008	77	79	76.75	77.75
08/19/2008	77.75	77.75	74.75	75
08/20/2008	75.5	77	74.75	75.75
08/21/2008	75.5	75.75	72.75	73.75
08/22/2008	70.25	70.75	64.5	69.25
08/26/2008	68	73.5	67.5	71
08/27/2008	70.5	72.5	70.25	71.75
08/28/2008	72.25	73.75	70.5	72.75
08/29/2008	72.5	73.75	71	72.75
09/01/2008	72.25	74.5	71.75	73.75
09/02/2008	74.25	76.5	73.75	75.5
09/03/2008	74.5	78	74.5	75.5
09/04/2008	75.5	76.5	73.5	73.75
09/05/2008	72.75	75	71.5	72.5
09/08/2008	73.25	78.75	73.25	74
09/09/2008	73.5	76	72.25	75
09/10/2008	73.25	75.75	72.5	73.75
09/11/2008	73.5	74.75	70	72.25
09/12/2008	72.5	76	72.5	74.25
09/15/2008	73.75	75.25	70	74
09/16/2008	72	79	72	74.25
09/17/2008	75	77.25	73	74.5
09/18/2008	76.5	83.75	74.5	78
09/19/2008	81	83.25	78.75	81.25
09/22/2008	78.5	82.75	78.25	80.5
09/23/2008	79	81.75	76	76.75
09/24/2008	79	80.5	75.25	75.25
09/25/2008	76	76.75	73.75	75
09/26/2008	75.25	76.75	72.75	75
09/29/2008	72.5	76.25	68	68
09/30/2008	67	73.5	66.25	69
10/01/2008	70	72.5	68.5	69
10/02/2008	71	72.25	68.25	69
10/03/2008	68.5	71.75	66.75	67.75
10/06/2008	66.75	68	64.75	65.25
10/07/2008	66.5	68	62.75	64
10/08/2008	61.5	67	57.5	58.5
10/09/2008	60.25	63.75	55.75	57
10/10/2008	55	56	45.5	51
10/13/2008	59.75	59.75	51.25	54.75
10/14/2008	54.25	56.75	52.5	55.5
10/15/2008	55.25	59	49	50.75
10/16/2008	50.5	51.75	44.5	45.5
10/17/2008	45.75	48	44	46
10/20/2008	49	51	44.25	48
10/21/2008	48.25	49.75	44.25	47
10/22/2008	47.5	47.5	43.25	44
10/23/2008	43	43.5	38.25	40.25
10/24/2008	34	39.5	33.75	38.5
10/27/2008	38	40.75	33.5	38
10/28/2008	38	42.5	36	39.25
10/29/2008	40	44	38.75	44
10/30/2008	47	48.5	42.75	45.25
10/31/2008	45.75	46.25	43.5	45
11/03/2008	47	47	43.75	46.5
11/04/2008	45.5	49	45.5	48.25
11/05/2008	49	52.25	47.75	50
11/06/2008	49.25	50	46	46.75
11/07/2008	45.75	52.75	45.75	47.25
11/10/2008	48	48.75	46	48
11/11/2008	47.25	47.75	46	46.5
11/12/2008	45.75	46.75	41.5	46
11/13/2008	45	48.25	43.5	44
11/14/2008	47.75	47.75	43	43.75
11/17/2008	43	45	41.5	42
11/18/2008	41.5	42.5	38	40.25
11/19/2008	40	42	34.5	36
11/20/2008	34.75	35.5	29.25	34.75
11/21/2008	34	35.75	32.75	33.25
11/24/2008	33.5	36.25	30.75	36
11/25/2008	35.25	42.75	33	36.25
11/26/2008	36.25	38.5	34	34
11/27/2008	34	36.25	34	35
11/28/2008	34.5	37.5	34	35.5
12/01/2008	36	36.5	33.75	33.75
12/02/2008	31.75	34.5	31.75	34.5
12/03/2008	33.25	35	30	33
12/04/2008	32.5	34.5	31.75	31.75
12/05/2008	31.25	33	30.25	31.5
12/08/2008	32.5	33.75	31.25	33
12/09/2008	33	33.75	31	33.5
12/10/2008	33.75	39.5	33	37.5
12/11/2008	37.25	40	37.25	39
12/12/2008	37.75	40	36	37.25
12/15/2008	37.75	39	36	38
12/16/2008	38	39	37.75	38.5
12/17/2008	38.5	41.25	38.25	40
12/18/2008	41	43.25	40	41.75
12/19/2008	41.5	42.25	37.75	39.75
12/22/2008	38.75	40.75	38.25	40.25
12/23/2008	40.25	42.5	39.75	42.5
12/24/2008	41.5	41.5	38.5	41.5
12/29/2008	41.75	46	40.25	44
12/30/2008	44	45	42.5	43.75
12/31/2008	45	45	42.75	44

Menu

Create your free account now!

RTO.L: Rentokil Initial plc Historical Data

2008 Historical Chart

Average

Low

High