RTO.L: Rentokil Initial plc Historical Data

2013 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 98.7939

CLOSE 98.8186

Low

LOW 85.7

High

HIGH 116.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	96.45	98.85	96.35	97.95
01/03/2013	97.7	98.05	96	96.7
01/04/2013	96.8	97.45	96.2	96.8
01/07/2013	96.6	97.1	95.95	96.55
01/08/2013	96.1	96.5	94.85	94.85
01/09/2013	95	95.1	93.8	94.4
01/10/2013	91.7	92.81	90.9	91.95
01/11/2013	92.15	92.3	89.75	91.1
01/14/2013	91.4	92.2	90.8	91.3
01/15/2013	91.2	91.45	90.45	90.6
01/16/2013	90.3	90.95	89.6	90.35
01/17/2013	90.5	90.75	90	90.3
01/18/2013	90.5	90.8	90.15	90.65
01/21/2013	90.65	91.1	90.55	90.8
01/22/2013	90.6	91	89.5	90
01/23/2013	90.1	90.1	88.7	88.7
01/24/2013	89	90.21	88.6	90.2
01/25/2013	89.95	91.3	89.6	90.65
01/28/2013	90.7	91.7	90.45	90.75
01/29/2013	90.45	90.45	89.45	90
01/30/2013	90.2	90.35	89.15	89.45
01/31/2013	89.2	89.85	88.7	89.25
02/01/2013	90.1	92.7	90.1	91.75
02/04/2013	91.65	92	89.85	89.85
02/05/2013	90	91.4	89.5	91
02/06/2013	91.3	92	89.9	90.35
02/07/2013	90.1	91	89.45	89.7
02/08/2013	90.05	90.65	89.25	90.15
02/11/2013	89.8	90.15	88.43	89.55
02/12/2013	89.6	90.4	89.2	90.4
02/13/2013	90.5	90.9	88.4	89.75
02/14/2013	89.55	90.3	88.7	89
02/15/2013	89	89.8	88.3	89.55
02/18/2013	89.85	89.85	88.65	89.3
02/19/2013	89.45	90.7	88.55	90.6
02/20/2013	90.55	92.4	90.55	91.1
02/21/2013	90.6	90.6	88.95	89.5
02/22/2013	89.9	91.75	89.25	90.9
02/25/2013	91.05	92.55	91.05	92.5
02/26/2013	91.2	92.54	90.4	91.75
02/27/2013	92.15	92.5	90.85	92.45
02/28/2013	92.55	92.95	91.96	92.55
03/01/2013	92.8	94.05	92.5	93.2
03/04/2013	92.75	93.45	90.65	90.65
03/05/2013	89.65	91.85	88	91.35
03/06/2013	91.6	92.2	91.05	91.5
03/07/2013	91.7	93.27	91.05	91.45
03/08/2013	91.8	92.15	90.85	91.35
03/11/2013	91.35	91.85	90.05	90.5
03/12/2013	90	91.12	89.45	89.55
03/13/2013	89.65	90.25	89.05	89.55
03/14/2013	89.65	91.15	89.65	90.5
03/15/2013	98	101.9	96.05	99
03/18/2013	97.85	99.5	97.7	98.75
03/19/2013	98.55	99.8	98.4	98.9
03/20/2013	99.25	100.3	98.9	99.25
03/21/2013	99.35	99.35	98	98.6
03/22/2013	98.25	99.3	97.65	98.55
03/25/2013	99.3	101.5	98.95	99.4
03/26/2013	99.4	99.45	98.3	99.1
03/27/2013	99.1	99.75	98.4	98.65
03/28/2013	99.05	100.5	98.5	100.2
04/02/2013	99.7	101.5	99.7	100.7
04/03/2013	99.7	101.6	99.6	99.6
04/04/2013	100.3	100.9	96.65	97.2
04/05/2013	97.25	97.6	95.15	96
04/08/2013	96.05	97.25	95.2	95.85
04/09/2013	96.9	97	95.25	95.8
04/10/2013	96	98.6	96	98.6
04/11/2013	98.1	101.4	97.9	100.4
04/12/2013	98.5	98.7	96.3	97.9
04/15/2013	97.75	98.35	95.85	97.3
04/16/2013	97	97.3	95.65	96.85
04/17/2013	96.3	96.3	93.8	94.8
04/18/2013	95.2	95.25	93.2	94.05
04/19/2013	94.55	95.7	93.9	94.4
04/22/2013	95.5	96.25	94.1	94.4
04/23/2013	95.15	96.9	94.43	96.4
04/24/2013	96.3	97.3	95.75	97.1
04/25/2013	97.2	98	96.4	97.1
04/26/2013	97.25	97.45	95.3	96.65
04/29/2013	100.9	105	96	96
04/30/2013	97.05	97.97	92.07	94.85
05/01/2013	95.25	95.95	94.1	94.75
05/02/2013	94.4	94.75	92.5	93.5
05/03/2013	93.8	94.5	92.8	93.35
05/07/2013	93.45	93.85	92.35	92.85
05/08/2013	93.4	93.7	92.5	93
05/09/2013	93.1	93.2	91.98	92.2
05/10/2013	92.7	92.9	90.3	92.05
05/13/2013	92.25	92.85	91.55	92.55
05/14/2013	92.9	93.65	92.05	93.5
05/15/2013	93.55	94.4	93.55	94.25
05/16/2013	94	94.75	93.3	93.45
05/17/2013	93.45	93.53	92.5	93.2
05/20/2013	93.2	94.05	93.1	93.7
05/21/2013	93.45	94.45	93.3	93.8
05/22/2013	93.9	94.35	93.2	93.75
05/23/2013	92.6	93.15	91.65	92.75
05/24/2013	93.15	93.45	91.75	92.5
05/28/2013	93.05	94.35	92.27	93.75
05/29/2013	93.3	93.3	90.8	91.25
05/30/2013	90.95	92.25	90.6	91.3
05/31/2013	91.2	91.55	89.9	90.9
06/03/2013	90.5	91.25	87.95	88.45
06/04/2013	90	92.51	89.34	90.75
06/05/2013	90.45	91	88.3	88.4
06/06/2013	88.6	90.6	87.3	87.5
06/07/2013	87.65	88.55	87.05	88.55
06/10/2013	88.55	89.4	87.65	88.55
06/11/2013	88.2	88.75	86.5	87
06/12/2013	86.95	89.15	86.95	87.65
06/13/2013	86.55	88.2	85.7	88.1
06/14/2013	88.45	89.65	87.85	89
06/17/2013	89.4	91.3	89.15	90.6
06/18/2013	90.55	91.85	90.1	91.2
06/19/2013	91.35	91.65	90.6	91.3
06/20/2013	89.9	90.9	89.85	90.2
06/21/2013	90.2	91.6	89.2	89.75
06/24/2013	89.65	90.1	86.6	87.05
06/25/2013	87.7	88.8	87.1	88
06/26/2013	88.2	89.3	87.75	88.8
06/27/2013	89	90.35	87.7	90.15
06/28/2013	89.7	90.8	89.05	89.35
07/01/2013	89.6	91.6	89.6	91.5
07/02/2013	91.8	92.5	91.15	92
07/03/2013	91.25	92.25	90.8	91.5
07/04/2013	92.05	94.45	91.95	93.95
07/05/2013	93.65	94.55	93.05	93.9
07/08/2013	94	96.4	93.35	95.4
07/09/2013	96.15	97.1	95.55	96
07/10/2013	95.75	96.35	93.7	95.8
07/11/2013	96.7	97.15	95.7	95.75
07/12/2013	96	96.9	95.35	96.5
07/15/2013	96.8	97.55	94.75	95.9
07/16/2013	95.85	96.55	95.4	95.9
07/17/2013	95.95	96.55	94.65	95.85
07/18/2013	95.9	96.55	94.75	95.95
07/19/2013	95.65	96.85	95.65	96
07/22/2013	96	96.55	95.6	95.8
07/23/2013	96.15	96.8	95.4	95.9
07/24/2013	96	96.55	95.05	96.4
07/25/2013	96	96.4	94.75	95.9
07/26/2013	96.15	97.25	95.55	96.75
07/29/2013	97.1	97.45	95.2	96.6
07/30/2013	97	97.65	96.3	96.75
07/31/2013	96.7	98.51	96.55	98
08/01/2013	98.65	98.65	97.5	98.1
08/02/2013	98.6	98.82	97.75	98
08/05/2013	97.25	98.65	97.25	97.9
08/06/2013	97.65	98.5	97	97.6
08/07/2013	97	97.7	95.65	96.8
08/08/2013	97.05	98.15	96.6	98.05
08/09/2013	98	98.6	97.35	98.55
08/12/2013	98.4	99.25	97.95	98.7
08/13/2013	98.1	98.85	96.75	97.05
08/14/2013	99.25	106.7	99.25	103
08/15/2013	103.3	103.9	102.3	103.5
08/16/2013	103.3	104.1	103	103.3
08/19/2013	103	103.7	101.9	102.7
08/20/2013	101.4	103.5	100.8	102.5
08/21/2013	102.4	103.1	101.4	101.4
08/22/2013	101.2	102.8	100.3	102
08/23/2013	101.4	103	101.4	102
08/27/2013	101.8	102	100.2	100.7
08/28/2013	100.3	100.9	99.4	100
08/29/2013	100.2	101.4	100	100.5
08/30/2013	100.7	100.7	100	100.5
09/02/2013	100.8	102.2	100.4	101.8
09/03/2013	101.4	103.8	101.1	103.2
09/04/2013	103	103.7	102.4	103.4
09/05/2013	105	108.8	104.8	107.5
09/06/2013	107.3	109.2	106.6	106.7
09/09/2013	107	107.9	106.2	107.6
09/10/2013	107.8	109.3	107.5	108.5
09/11/2013	108.3	110.2	108.3	109.3
09/12/2013	109.1	110.4	108.8	109.8
09/13/2013	109.3	111.3	109.3	110
09/16/2013	110.3	111.6	108.9	110.9
09/17/2013	110.6	111.2	109.6	110
09/18/2013	110.4	111.1	109.1	109.8
09/19/2013	111	111	108.3	108.8
09/20/2013	108.5	110.1	108.1	108.1
09/23/2013	108	108.3	107.4	108.3
09/24/2013	108.4	110.6	107.7	109.3
09/25/2013	108.9	111.3	108.6	111.1
09/26/2013	111.6	111.6	110	111.3
09/27/2013	110.8	111.6	109.6	110
09/30/2013	109.7	109.7	107.9	109
10/01/2013	108.9	108.9	107.6	108.8
10/02/2013	108.5	108.7	107.2	108.7
10/03/2013	108.5	109.5	108	108.4
10/04/2013	108.5	108.6	108	108.6
10/07/2013	108.6	108.6	106.5	107.7
10/08/2013	107.6	107.9	107	107.8
10/09/2013	107.9	107.9	105.6	107
10/10/2013	107.1	110.1	107.1	110.1
10/11/2013	110.1	110.8	109.6	109.9
10/14/2013	109.8	111.4	109.1	111.1
10/15/2013	111.7	112.1	106.6	107.9
10/16/2013	107.9	107.9	105.9	107.8
10/17/2013	108.9	109.1	106.7	108
10/18/2013	108.6	109.1	107.8	108.6
10/21/2013	108.4	111	108.34	110.8
10/22/2013	110.6	111.1	108.8	110.1
10/23/2013	110.4	112.1	109.9	111.6
10/24/2013	112.2	113.5	111.6	112.3
10/25/2013	112.4	113.1	111.95	112.8
10/28/2013	113.1	113.1	111.3	112
10/29/2013	111.9	113.9	111.58	112.8
10/30/2013	113.5	113.7	111.9	112.2
10/31/2013	105.5	106.2	102.7	104.5
11/01/2013	104.8	106.6	104.7	106
11/04/2013	106.3	106.6	105.6	105.9
11/05/2013	106.5	106.5	104.8	104.8
11/06/2013	105.3	105.9	104.9	105.3
11/07/2013	105.5	106	104.1	104.7
11/08/2013	103.3	107.6	102.69	107.2
11/11/2013	107	108.1	106.9	107.3
11/12/2013	107.7	108.2	105.7	106
11/13/2013	106	106.5	105.2	106
11/14/2013	107	107.2	104.6	105.1
11/15/2013	105.4	105.8	104.5	105.1
11/18/2013	105	105.6	104.4	104.8
11/19/2013	104.2	104.7	103.1	103.4
11/20/2013	103.2	103.4	101.74	102.3
11/21/2013	101.8	103.6	101.7	101.7
11/22/2013	101.5	102.6	99.8	101.5
11/25/2013	101.7	103.1	101.7	102.6
11/26/2013	102.7	103.5	102.4	102.8
11/27/2013	103.2	103.5	101.9	102.8
11/28/2013	102.1	103.8	102.1	102.8
11/29/2013	105	106.7	104.5	106.1
12/02/2013	106	107.2	105.7	106.9
12/03/2013	106.5	107.3	105.7	106.7
12/04/2013	107.2	107.4	106.1	106.5
12/05/2013	106.1	108.2	106.1	107.8
12/06/2013	108	109.3	107.6	108.4
12/09/2013	108.4	110.4	108.4	109.8
12/10/2013	110.6	111.8	110	110.4
12/11/2013	110.5	110.8	109.3	109.4
12/12/2013	108.8	109.7	108.2	109
12/13/2013	108.7	109.8	108.5	109.6
12/16/2013	109	110.9	108.75	110.5
12/17/2013	109.8	111.2	109.4	110.6
12/18/2013	110.3	111.4	110.3	110.9
12/19/2013	111.8	113.3	111.4	113
12/20/2013	113	114.3	112.8	114
12/23/2013	114	114.5	113.25	114
12/24/2013	114.2	114.3	113.4	113.7
12/27/2013	114.5	115.7	114	114.4
12/30/2013	115.1	116.3	114.56	115.1
12/31/2013	115.7	116.5	114.97	115.8

Menu

Create your free account now!

RTO.L: Rentokil Initial plc Historical Data

2013 Historical Chart

Average

Low

High