RTO.L: Rentokil Initial plc Historical Data

2009 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 82.3907

CLOSE 82.5745

Low

LOW 37.25

High

HIGH 119.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	44.5	45.25	43.25	44.5
01/05/2009	45.25	46.25	44.25	45.5
01/06/2009	45.25	46	45.25	46
01/07/2009	46.5	46.5	42.25	46
01/08/2009	45	46.5	43.5	46
01/09/2009	45.75	47.5	43.25	43.75
01/12/2009	45	45	42.25	43.5
01/13/2009	43	44	40.5	41
01/14/2009	43.5	44	42	42.5
01/15/2009	43	43	40	40.5
01/16/2009	41	42	40.5	40.75
01/19/2009	41.5	41.75	38.5	39.5
01/20/2009	40	40.5	37.25	40
01/21/2009	40	40.75	38.5	40.75
01/22/2009	41.5	42	39.75	40
01/23/2009	39.5	41.5	39.5	40.75
01/26/2009	40.75	42.25	40	41.75
01/27/2009	41.5	42.75	41.5	42.75
01/28/2009	43.25	44.75	41.25	43.5
01/29/2009	42.5	43.75	41	42.5
01/30/2009	42	43.5	41.25	42.5
02/02/2009	41.25	42.75	40	40.75
02/03/2009	41.25	43.5	41.25	41.75
02/04/2009	42.25	46	42	44.5
02/05/2009	44	45.5	43	44.5
02/06/2009	44	48.75	44	47.25
02/09/2009	47	50.5	47	49.25
02/10/2009	48.5	49.75	48.25	48.75
02/11/2009	48.5	49.5	46.75	47.75
02/12/2009	47.5	49	46.5	47.5
02/13/2009	48.25	50	46.75	47.75
02/16/2009	47.5	49.5	47.25	48.25
02/17/2009	47.75	48.5	46.75	47.5
02/18/2009	47.75	47.75	45	45.5
02/19/2009	45.75	47.5	44.5	45
02/20/2009	41	46	37.25	44.25
02/23/2009	44.75	45.5	41.75	42.25
02/24/2009	41	42.5	40.5	42.25
02/25/2009	43	45.25	43	44
02/26/2009	44.25	48.75	44	47
02/27/2009	46.75	47.75	45.25	47.5
03/02/2009	46.75	47.25	45	46
03/03/2009	46.75	47	45.75	46.25
03/04/2009	47	49	45.75	46.5
03/05/2009	46	47.75	46	46
03/06/2009	46.25	46.25	43.5	45.5
03/09/2009	45.75	45.75	44	45
03/10/2009	45	47.25	44.5	46
03/11/2009	46.5	48.5	45.5	47.5
03/12/2009	47.25	47.25	43.75	45.25
03/13/2009	46.25	47.25	45.5	45.75
03/16/2009	46.75	48.25	46.5	48
03/17/2009	47.5	48.25	46.5	47
03/18/2009	47.75	48	46.25	47
03/19/2009	46.25	48.5	46.25	48
03/20/2009	48.5	48.5	43	44
03/23/2009	44	46.5	44	45.5
03/24/2009	46	46.75	43.75	45.75
03/25/2009	47.5	47.5	44.75	46.25
03/26/2009	46.5	47	43.5	44.5
03/27/2009	45	45	42.75	44.5
03/30/2009	43.75	44.5	43	43.5
03/31/2009	44	45	43.5	44.5
04/01/2009	43.5	45	43.25	44.5
04/02/2009	44	48.25	44	47.25
04/03/2009	46	53	46	51
04/06/2009	51	55	51	53
04/07/2009	53	54	51.75	53
04/08/2009	53	54.5	52.25	53.25
04/09/2009	52	58	52	56
04/14/2009	57	59.75	53.5	57.5
04/15/2009	57.25	58.25	55.5	57
04/16/2009	58	58.75	56	57.75
04/17/2009	57.75	63	57.75	61.75
04/20/2009	62	63.25	59	59.5
04/21/2009	59.25	60.75	58.5	59
04/22/2009	60.5	62.25	58.75	60.75
04/23/2009	61.25	62.75	59.25	59.75
04/24/2009	58	62.75	58	61.75
04/27/2009	55.75	63.25	55.75	61.25
04/28/2009	59.5	61	58.5	60.5
04/29/2009	61.25	64.5	59.75	63
04/30/2009	63.5	67.75	63.5	65.75
05/01/2009	68	78.75	68	76.75
05/05/2009	79.5	87.25	76	81.5
05/06/2009	81.5	84.75	76	79
05/07/2009	79.75	83.75	77.5	78.5
05/08/2009	76.75	80.75	75	79
05/11/2009	80	82	75.5	77.5
05/12/2009	77.25	78.75	75.25	75.75
05/13/2009	74	78.25	74	75
05/14/2009	73.75	77.25	73.5	75.5
05/15/2009	77	80.5	75.75	78
05/18/2009	78.25	83	76.75	82
05/19/2009	83.5	84.75	82	83.5
05/20/2009	82.75	84.5	81.5	82.75
05/21/2009	82	83.75	80.5	82.5
05/22/2009	81.75	84.25	80.75	83.75
05/26/2009	81.75	85.5	77.75	81.5
05/27/2009	82	83	80.75	82.25
05/28/2009	81.25	81.75	79	80.5
05/29/2009	80.75	83	79.75	79.75
06/01/2009	81.25	84.25	80.5	81.25
06/02/2009	82	83.75	80.75	82
06/03/2009	83	83.5	81.5	83
06/04/2009	85	85.5	82	84
06/05/2009	85	85.75	84	85
06/08/2009	84.25	85	83	84.25
06/09/2009	84	87	83.5	85
06/10/2009	84.5	89	84.5	86.75
06/11/2009	86	88.75	86	88.5
06/12/2009	89.5	89.5	86.75	88.25
06/15/2009	87.5	88.25	86.25	86.75
06/16/2009	88	88.5	87	87
06/17/2009	87	87.5	84.25	85.75
06/18/2009	86.5	87	82.75	85.25
06/19/2009	86	91	86	86
06/22/2009	86.25	88.25	84.5	86
06/23/2009	85	88	85	85.5
06/24/2009	85.75	88.5	85.75	87.75
06/25/2009	87.75	89.25	86.75	88.5
06/26/2009	89.5	92.5	88.25	90.75
06/29/2009	91	91.75	90.5	90.75
06/30/2009	91.25	91.25	88.75	89.5
07/01/2009	89.25	90.5	89	90
07/02/2009	90.5	90.75	87.5	88
07/03/2009	88.5	88.5	87	87.5
07/06/2009	87.25	88.25	87	87.5
07/07/2009	87.5	87.5	85	85.75
07/08/2009	84.75	86	84.25	84.75
07/09/2009	85	86.5	84.75	84.75
07/10/2009	84.25	85.75	83.75	85.25
07/13/2009	84.5	84.75	82.25	83.5
07/14/2009	84.5	84.5	83.5	84
07/15/2009	85	88	84.75	87.25
07/16/2009	87	88.25	86.5	87.75
07/17/2009	86.5	89.5	86.5	88.75
07/20/2009	88	91	87.5	89.25
07/21/2009	89.75	90.5	88.75	89
07/22/2009	89.5	90.25	88.5	89.25
07/23/2009	90.5	90.5	88.5	89
07/24/2009	89.25	90	88.5	89.5
07/27/2009	89.5	91.25	87.5	88.25
07/28/2009	88.5	88.5	86.75	88
07/29/2009	88	89.25	87.25	88.75
07/30/2009	89.5	90.75	88	90.5
07/31/2009	93	100.25	93	97
08/03/2009	98.75	101.8	97.5	99.6
08/04/2009	100.1	100.3	96.85	98.25
08/05/2009	96.25	98.95	96.25	97.55
08/06/2009	98.4	102.7	97.75	101.6
08/07/2009	101.7	105.7	101.3	104.9
08/10/2009	105.4	107.8	105.2	107
08/11/2009	107.9	107.9	104.1	104.6
08/12/2009	104.5	105.6	101.1	102.5
08/13/2009	102.2	105.8	101.6	103
08/14/2009	103.4	105.1	102.5	102.9
08/17/2009	104.3	104.3	98.75	100.6
08/18/2009	100.6	102.3	100	101.6
08/19/2009	100.3	101.7	99.75	100.9
08/20/2009	101.9	102.8	100.4	102.7
08/21/2009	102.8	104.8	101.8	103.7
08/24/2009	103.7	107.2	103.7	106.3
08/25/2009	106.3	108.2	104.5	106.9
08/26/2009	107	110	106.5	108.8
08/27/2009	109.5	115	108.2	109.9
08/28/2009	110.2	111.3	107	109.5
09/01/2009	106.8	110.6	105.6	108.4
09/02/2009	107.6	112.4	107.6	111
09/03/2009	112.1	115	110.7	112.3
09/04/2009	112.9	115.7	112.7	113
09/07/2009	113.4	114.9	113.1	113.5
09/08/2009	113.8	114.8	112.6	113.6
09/09/2009	113.6	114.7	113.5	113.7
09/10/2009	114.8	114.8	113	113.4
09/11/2009	113.8	114.2	112.4	113.3
09/14/2009	112.3	114.1	112.3	113.5
09/15/2009	113.2	114	112.4	112.8
09/16/2009	112.9	115.6	112.8	115
09/17/2009	115.8	117	114.6	115.4
09/18/2009	114.9	118.1	113.3	118
09/21/2009	116	117.5	115.1	116.2
09/22/2009	116	117.2	115.5	115.8
09/23/2009	116.1	116.3	115.2	116
09/24/2009	115.3	116.7	114.8	115.5
09/25/2009	116	116.8	115	115.1
09/28/2009	115.5	115.5	113.6	115.4
09/29/2009	115.2	116.2	114.7	115
09/30/2009	114.6	116.3	112.6	113.9
10/01/2009	113.5	115	113.1	114
10/02/2009	113.5	113.5	107.2	109.6
10/05/2009	109.9	112.2	108	111.6
10/06/2009	111.8	115	111.8	114.8
10/07/2009	117.7	118.5	116.2	117
10/08/2009	117.8	118.1	116.3	116.9
10/09/2009	116.4	117.2	115.8	116
10/12/2009	116.5	117.7	116.4	116.9
10/13/2009	115.9	117.5	114.9	116.2
10/14/2009	116.7	119.3	116.2	118.5
10/15/2009	119.1	119.7	117.2	117.2
10/16/2009	117.8	118.4	116.7	117.6
10/19/2009	117.9	119.4	117.2	118.6
10/20/2009	118.6	119.7	116.3	116.8
10/21/2009	117.4	117.6	113.7	114.8
10/22/2009	114	114	112.2	113.6
10/23/2009	114.2	116.1	113.9	114.8
10/26/2009	114.6	115.8	111.4	112.4
10/27/2009	113	113.1	109.9	110
10/28/2009	110.1	110.5	105.5	105.6
10/29/2009	105.4	107.3	103.9	105.1
10/30/2009	105.7	106.8	103.6	104
11/02/2009	104.9	105.7	103.2	105.2
11/03/2009	104.3	105.9	103.4	105
11/04/2009	105.9	108.9	105.2	108.8
11/05/2009	107.1	113.1	107.1	112
11/06/2009	110.5	118	103.6	105
11/09/2009	107.1	107.8	103.3	105.6
11/10/2009	106.3	107.4	105.8	107
11/11/2009	106.8	108.3	106.8	107.1
11/12/2009	107.7	107.7	105.3	107.1
11/13/2009	107.6	108.2	106.6	107.3
11/16/2009	107.9	109.1	106.4	106.7
11/17/2009	106.9	107	105.1	105.5
11/18/2009	106.1	106.4	104.4	104.6
11/19/2009	104.6	105.1	101.4	101.9
11/20/2009	102.5	103	100	100.8
11/23/2009	102.2	103.5	100.1	102.4
11/24/2009	102.8	104.6	100.1	100.9
11/25/2009	102.1	104.6	101.5	104.2
11/26/2009	104.7	104.7	102.7	102.9
11/27/2009	102	103.2	101.2	102.2
11/30/2009	102.1	102.9	100.7	100.7
12/01/2009	100.5	103.2	100.5	102.8
12/02/2009	102.4	103.4	102	102.8
12/03/2009	104	104	102	102.1
12/04/2009	102.4	103.1	100.6	101.8
12/07/2009	102.3	102.3	100.9	101
12/08/2009	100.5	100.5	96.35	97.1
12/09/2009	97.3	97.85	94.1	96.6
12/10/2009	97.05	99.1	95.9	98
12/11/2009	97.95	100.9	97.95	99.05
12/14/2009	100.1	104.8	100.1	100.7
12/15/2009	101.2	101.2	99.5	100.2
12/16/2009	100.5	105.3	100.4	105
12/17/2009	105	111.1	104.4	106.5
12/18/2009	107	108.3	105.4	108
12/21/2009	107.5	110.6	105.7	110.1
12/22/2009	110	111.2	109.1	111
12/23/2009	110.9	111.8	110.4	111.8
12/24/2009	111.5	112.1	111	111
12/29/2009	110.6	114.3	110.6	114.3
12/30/2009	114.5	115.2	112.7	113.9
12/31/2009	114	116	113.9	115.6

Menu

Create your free account now!

RTO.L: Rentokil Initial plc Historical Data

2009 Historical Chart

Average

Low

High