RTO.L: Rentokil Initial plc Historical Data

2015 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 143.7186

CLOSE 143.8257

Low

LOW 115.6

High

HIGH 162.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	118	121.8	118	120
01/05/2015	120	120.7	117.7	117.7
01/06/2015	117.4	118.2	115.6	115.6
01/07/2015	115.6	117.9	115.6	117.3
01/08/2015	119.9	121.2	118.9	120.3
01/09/2015	120	121.3	119.6	120
01/12/2015	120	120.3	118.6	119
01/13/2015	119.4	122.2	119.2	122.2
01/14/2015	121.6	121.6	119	120
01/15/2015	121.1	122	119.5	121.8
01/16/2015	121.9	123.7	121.1	123.2
01/19/2015	124	124.6	123.3	124.5
01/20/2015	125	125.1	124	124.3
01/21/2015	124.9	124.9	123.5	124.3
01/22/2015	124.5	124.7	123.5	124.5
01/23/2015	121.6	123	121.6	122.2
01/26/2015	121.3	123.6	121.3	123.1
01/27/2015	123.6	124.3	121.1	121.8
01/28/2015	122	122.8	121.5	122.2
01/29/2015	122.3	122.3	121.1	122
01/30/2015	121.7	122.8	120.7	120.9
02/02/2015	120.7	121.5	119.5	120.7
02/03/2015	121.5	123	121.5	123
02/04/2015	123.2	123.2	121.3	121.9
02/05/2015	121.7	122.1	120.3	122.1
02/06/2015	122.4	122.4	121.6	122.3
02/09/2015	120.6	122.1	120.6	121.4
02/10/2015	122	122.3	120.9	121.8
02/11/2015	122.1	123.3	121.1	122.8
02/12/2015	121.8	126.9	120.1	126.1
02/13/2015	125.5	127.9	125.5	126.8
02/16/2015	125.8	126.9	125.12	125.9
02/17/2015	125.1	127.9	125.1	126.8
02/18/2015	126.4	129.3	126.4	128.2
02/19/2015	127.1	129.9	127.1	129
02/20/2015	128.3	129.5	127.4	129.1
02/23/2015	129	130	127.47	128.8
02/24/2015	129.4	129.6	127.9	129
02/25/2015	128.4	129.6	128.4	129.3
02/26/2015	129.6	129.6	127.1	129.6
02/27/2015	129.7	135.3	129.4	135.3
03/02/2015	136	139.6	135.19	136.9
03/03/2015	137.9	137.9	133.6	133.7
03/04/2015	133	134.1	132.2	133.4
03/05/2015	132.7	139.6	132.7	138
03/06/2015	138.5	138.5	136.3	137.9
03/09/2015	137.2	138.24	136.6	137.6
03/10/2015	138.1	138.86	136.4	136.8
03/11/2015	137.6	137.7	136.6	137.7
03/12/2015	138.6	138.9	137	137.9
03/13/2015	137.6	138.4	137.6	138.1
03/16/2015	138.2	141	138.2	140.9
03/17/2015	140	141.1	137.6	138.4
03/18/2015	138.5	140	138.1	139.6
03/19/2015	139.5	141.7	139.18	141
03/20/2015	141.4	142.67	140.6	141.3
03/23/2015	142	142	139.5	140.8
03/24/2015	141	143	140.7	141.8
03/25/2015	142.2	142.3	139	139.1
03/26/2015	138.3	138.7	136.4	137.6
03/27/2015	137.2	138.5	135.2	135.5
03/30/2015	135.4	136.6	134.7	135.5
03/31/2015	136.9	140.8	136.3	136.7
04/01/2015	136.7	137.5	135.3	136.6
04/02/2015	137.4	138	136.4	136.8
04/07/2015	138	139	137.3	138
04/08/2015	136.8	139.4	136.8	139.3
04/09/2015	140	140	137	138.5
04/10/2015	139.3	140.2	138.78	140.2
04/13/2015	140.9	140.9	139.1	139.9
04/14/2015	140.6	141	139.3	141
04/15/2015	140.5	141.7	140	140.2
04/16/2015	138.3	139.8	136.8	137.4
04/17/2015	136.2	138	136.2	137.5
04/20/2015	139.2	139.3	137.1	137.6
04/21/2015	137.5	138.8	137.3	138
04/22/2015	137.3	138.95	136.6	136.9
04/23/2015	137.4	137.7	135	135.5
04/24/2015	136.5	136.8	134.98	135.9
04/27/2015	136.7	136.8	135	135.8
04/28/2015	136.3	136.6	134.8	135.9
04/29/2015	136	136.6	133.5	134.4
04/30/2015	135.3	135.6	132.9	134.3
05/01/2015	137.5	138.2	134.5	136.5
05/05/2015	139	141.8	137.11	140
05/06/2015	140	140.8	139.2	139.6
05/07/2015	139.9	141	138.4	141
05/08/2015	143.5	150	143.49	145.2
05/11/2015	144.6	145.7	143.5	144.1
05/12/2015	143.1	144.5	142.6	143.9
05/13/2015	144.7	145.7	143.64	144.7
05/14/2015	144	146	143.7	145
05/15/2015	145	146.5	144.5	144.8
05/18/2015	144.4	145.3	143.7	144.9
05/19/2015	146.2	147.6	145.5	146.7
05/20/2015	146.4	147.8	144.4	145
05/21/2015	145.2	146	144	145.3
05/22/2015	145.5	146.8	145.5	145.8
05/26/2015	146.8	146.8	144.12	145.1
05/27/2015	145.1	148.2	144.67	147.5
05/28/2015	147.9	149	147.4	147.9
05/29/2015	148.5	148.5	146.9	147
06/01/2015	148.2	148.6	146.8	147.9
06/02/2015	148.9	151.2	146.5	151
06/03/2015	151.4	152.8	150	152
06/04/2015	150.9	153.2	150.7	152.5
06/05/2015	151.6	152.1	149.7	150.1
06/08/2015	149.5	150.7	149.5	150.5
06/09/2015	150.4	150.9	149.9	150.6
06/10/2015	150.7	151.7	150	151.7
06/11/2015	151.1	153.1	151.1	152.7
06/12/2015	154	154	152.4	153
06/15/2015	152.4	152.4	150.9	151.4
06/16/2015	151.1	151.6	150.07	151.5
06/17/2015	152.4	152.6	149.8	151.1
06/18/2015	150.4	150.7	149.3	150.5
06/19/2015	150.8	152.6	150.7	152.3
06/22/2015	153.9	154.1	152.3	154
06/23/2015	154.1	154.2	153.5	153.6
06/24/2015	154	154.2	152.7	153.2
06/25/2015	153.1	154.2	152.42	153.9
06/26/2015	153	153.64	151.8	152
06/29/2015	148.3	150.6	147.9	149.2
06/30/2015	148.1	149	147	148
07/01/2015	148.5	151	148	148
07/02/2015	149.4	149.4	144.8	146.9
07/03/2015	147.3	147.6	145.9	147.3
07/06/2015	146.7	146.7	145.4	145.4
07/07/2015	146.3	146.3	143.99	144.4
07/08/2015	145.3	145.3	143.9	144.9
07/09/2015	145.1	146.3	145.1	146.3
07/10/2015	147.3	149	146.9	149
07/13/2015	149.3	152.1	149.3	151.8
07/14/2015	150.9	151.7	150.5	150.7
07/15/2015	150.5	151	150.2	150.5
07/16/2015	150.5	152.3	150.5	152.3
07/17/2015	152.2	153.5	152.1	152.9
07/20/2015	152.1	153.5	151.2	151.4
07/21/2015	150.9	153.2	150.9	151.6
07/22/2015	149.7	149.8	146.3	147.2
07/23/2015	148	148.3	146.4	146.8
07/24/2015	146.2	147	145.5	145.7
07/27/2015	145.4	145.4	143.8	144
07/28/2015	144.3	145.4	144.2	145.4
07/29/2015	146	146.8	144.7	145.9
07/30/2015	146	146.2	142.9	144
07/31/2015	145.3	147.3	144.2	146.9
08/03/2015	146.1	148.6	146	148.1
08/04/2015	148.7	150.6	147.5	150.4
08/05/2015	150	150.6	149	149.9
08/06/2015	149.1	151.5	149.1	150.5
08/07/2015	150	150.4	149.5	150
08/10/2015	150.3	152	149	151.7
08/11/2015	150.7	151.19	149.6	150
08/12/2015	149	150.07	146.9	148.6
08/13/2015	147.9	149.9	147.7	148.3
08/14/2015	148.7	151.1	148.5	150.1
08/17/2015	150.5	151.6	149.3	149.8
08/18/2015	149.5	151.7	149.5	150.9
08/19/2015	150	150	148.2	148.6
08/20/2015	147.8	148.9	147.2	148.5
08/21/2015	147.1	148.2	146.2	146.2
08/24/2015	143.7	143.7	138.7	141
08/25/2015	142.1	146.1	141.5	146
08/26/2015	144.1	146.5	143.3	145
08/27/2015	146.6	148.2	146	146.6
08/28/2015	146.6	148.3	145.1	148.3
09/01/2015	147.1	153.7	147.1	151.7
09/02/2015	152.5	153.6	150.7	151.3
09/03/2015	152.6	153.1	151.6	152.2
09/04/2015	153	153.1	149.2	149.4
09/07/2015	151.2	151.2	148.1	150.2
09/08/2015	150.5	151.9	150.5	150.7
09/09/2015	152.9	152.9	151	151.6
09/10/2015	150.8	152	150.3	150.5
09/11/2015	151.3	151.3	148.8	149.7
09/14/2015	149.8	150.6	148.4	149.4
09/15/2015	150.2	150.2	148.2	149.9
09/16/2015	151.2	151.2	148.9	149.5
09/17/2015	150.1	150.1	148.1	148.7
09/18/2015	148.5	148.5	145.7	146.5
09/21/2015	146.5	147.3	145.6	146.3
09/22/2015	146.5	146.67	143.1	143.7
09/23/2015	143.7	145.2	143.04	145
09/24/2015	145.1	145.4	143.6	143.8
09/25/2015	145.4	147.5	145.1	147
09/28/2015	147.1	148.5	147	148
09/29/2015	146.8	147.8	145.4	145.4
09/30/2015	147.8	148.6	146.5	147.1
10/01/2015	148.4	149.5	147	148.1
10/02/2015	149.8	149.8	146.5	148.2
10/05/2015	149.4	150.3	148.5	150
10/06/2015	150	150.2	149	149.4
10/07/2015	150	150	146	146.3
10/08/2015	146.5	147.5	144.4	145.6
10/09/2015	145.5	146.8	145.2	145.4
10/12/2015	145.5	146.05	144.7	145.5
10/13/2015	145.2	146.2	144.6	145.6
10/14/2015	145	145.5	143.3	143.8
10/15/2015	145.5	145.5	143.9	145
10/16/2015	145.4	147	145.3	145.7
10/19/2015	146	146.7	145.5	146.6
10/20/2015	146.9	148.4	146.5	148.4
10/21/2015	148.8	149.8	147.7	149.4
10/22/2015	150	150	145.8	147.9
10/23/2015	148.5	150	147.9	150
10/26/2015	149.8	151.5	149.6	150.8
10/27/2015	151	151.25	149.7	149.9
10/28/2015	150.5	151.9	149.6	151.6
10/29/2015	152	153.9	151.7	153
10/30/2015	152.8	155.7	152.65	154.5
11/02/2015	153.9	155.8	153.4	155.1
11/03/2015	155.4	155.6	154.4	155.1
11/04/2015	154.1	156	154	155.1
11/05/2015	155.3	155.3	152.4	154.3
11/06/2015	154.1	155.3	153.13	154.3
11/09/2015	154.5	155.8	152.8	152.8
11/10/2015	153.3	153.4	151.3	151.6
11/11/2015	152	153.7	152	153.2
11/12/2015	153.5	154.8	152.6	152.6
11/13/2015	152.4	152.7	151.6	152.3
11/16/2015	150.8	153.4	150.4	153.3
11/17/2015	154.3	155.8	154.3	155.2
11/18/2015	154.3	155.6	154.07	155.4
11/19/2015	155.2	157.4	155.2	156.4
11/20/2015	156.2	157	156	156.8
11/23/2015	155.6	157.8	155.47	156.6
11/24/2015	155.8	155.9	153.8	155.2
11/25/2015	154.6	156.9	154.6	156.5
11/26/2015	156.1	158.44	156.1	157.6
11/27/2015	157.1	159	156.3	158.5
11/30/2015	158	160.1	158	159.6
12/01/2015	159	162.3	159	160.7
12/02/2015	160.5	162.5	160.2	160.6
12/03/2015	160.1	161.9	157.6	158.2
12/04/2015	157.6	158.6	157.3	158.1
12/07/2015	158.4	160.4	158.4	159.4
12/08/2015	158.5	159.5	156.6	157.4
12/09/2015	157.2	157.7	155.5	156
12/10/2015	155.1	157.1	154.4	155.5
12/11/2015	155.6	156.1	153.5	154.1
12/14/2015	153.8	155	152.9	152.9
12/15/2015	153.6	155.8	152.9	154.5
12/16/2015	154.6	155.4	154.2	155.4
12/17/2015	156.5	157.7	152.6	157.4
12/18/2015	156	158.9	155.5	155.8
12/21/2015	154.7	157.3	153.75	155.4
12/22/2015	154.8	158	154.8	156.9
12/23/2015	155.1	159.4	155.1	158.8
12/24/2015	160	161.4	159.1	159.8
12/29/2015	159.7	162.2	159.27	161.9
12/30/2015	161.4	162.5	160.5	160.8
12/31/2015	160.9	160.9	159.1	159.3

Menu

Create your free account now!

RTO.L: Rentokil Initial plc Historical Data

2015 Historical Chart

Average

Low

High