Italia Markets close in 25 mins

Rentokil Initial plc (RTO.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
452,70-2,70 (-0,59%)
In data: 03:49PM BST. Mercato aperto.
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 2024453,00454,74450,40452,70452,70772.723
18 giu 2024455,60457,20451,88455,40455,408.359.850
17 giu 2024451,30454,80447,50448,50448,507.382.930
14 giu 2024463,30463,30447,10447,10447,108.753.664
13 giu 2024468,90471,05459,70461,60461,605.049.656
12 giu 2024477,00482,80462,47472,20472,2024.608.437
11 giu 2024412,10416,90409,60415,20415,2015.124.094
10 giu 2024416,00416,67405,60409,30409,306.221.633
07 giu 2024434,20434,20421,40421,40421,409.933.172
06 giu 2024438,40444,70431,30431,50431,5013.822.481
05 giu 2024426,70435,80424,70435,00435,006.948.131
04 giu 2024420,20425,10416,50424,00424,0010.551.353
03 giu 2024419,40421,40414,20419,60419,6010.542.582
31 mag 2024412,30417,50410,00414,30414,3021.586.341
30 mag 2024401,10411,70398,00409,60409,604.084.858
29 mag 2024404,30405,50399,70402,20402,203.887.435
28 mag 2024409,10412,40404,30406,80406,803.237.804
24 mag 2024403,60408,10401,10408,10408,104.025.362
23 mag 2024411,70413,00405,30408,30408,308.895.098
22 mag 2024415,20420,80410,80413,20413,2017.728.326
21 mag 2024422,40424,60416,10418,20418,2015.008.564
20 mag 2024422,00424,90420,80424,80424,804.820.860
17 mag 2024426,20430,60422,00422,00422,005.601.873
16 mag 2024430,90435,10427,30427,40427,406.449.206
15 mag 2024423,00430,30419,20429,00429,009.916.083
14 mag 2024417,60426,00417,53421,80421,8012.360.606
13 mag 2024425,00428,90418,20419,00419,005.042.994
10 mag 2024422,00428,70418,00425,00425,003.464.634
09 mag 2024416,80421,30416,80420,60420,608.821.964
08 mag 2024421,30422,70415,50418,10418,106.029.794
07 mag 2024417,60420,20415,10419,60419,608.865.201
03 mag 2024408,90409,60404,30407,70407,706.521.634
02 mag 2024405,00407,50400,90401,00401,0011.884.734
01 mag 2024408,00413,00400,60402,20402,202.888.289
30 apr 2024414,60415,60406,00407,10407,105.985.734
29 apr 2024414,40417,40411,80414,20414,207.027.902
26 apr 2024412,30416,40410,50412,20412,2014.654.698
25 apr 2024417,50417,50409,30410,50410,5014.125.069
24 apr 2024425,90426,40417,89418,30418,306.167.842
23 apr 2024427,00428,20422,80425,00425,0010.385.190
22 apr 2024426,00430,70424,50426,50426,5019.314.438
19 apr 2024407,00422,70403,90422,70422,7013.899.598
18 apr 2024440,00444,60410,90412,90412,9033.763.267
17 apr 2024444,40452,70441,90446,90446,909.659.211
16 apr 2024442,30446,50438,58442,20442,2022.252.765
15 apr 2024451,20453,80445,60449,10449,105.278.872
12 apr 2024454,60457,10450,20453,00453,003.993.953
11 apr 2024448,40453,80447,70452,30452,307.234.495
10 apr 2024454,30455,80447,20451,90451,906.206.127
09 apr 2024455,60460,20449,90451,70451,7013.796.679
08 apr 2024454,60458,50451,10458,10458,1011.006.111
05 apr 2024457,30459,00452,40453,80453,8017.322.577
04 apr 2024461,90466,60459,90463,40463,407.579.497
03 apr 2024468,60471,80464,90467,50467,506.642.810
02 apr 2024474,80475,60468,00471,00471,006.423.063
28 mar 2024474,60474,70471,70471,70471,7012.240.712
27 mar 2024466,70472,90464,70472,50472,505.861.591
26 mar 2024462,50469,20460,40466,10466,1036.438.942
25 mar 2024469,40470,00460,20463,80463,805.132.795
22 mar 2024477,00477,50467,90469,90469,905.029.567
21 mar 2024479,80480,40471,40476,30476,306.427.194
20 mar 2024475,50477,10471,50471,50471,505.416.267
19 mar 2024469,30475,50467,40475,50475,5011.277.526
18 mar 2024485,30486,30470,00472,00472,004.189.114
15 mar 2024476,40482,60471,80473,40473,4012.928.779
14 mar 2024481,10481,70475,40478,70478,706.008.082
13 mar 2024494,40499,30479,60479,60479,6015.524.834
12 mar 2024499,30501,80489,80494,80494,809.738.635
11 mar 2024493,80501,00489,40494,90494,9014.923.617
08 mar 2024501,00501,00482,40492,00492,0015.593.976
07 mar 2024497,80513,20479,40504,20504,2071.396.757
06 mar 2024419,90428,50419,10428,50428,5016.997.458
05 mar 2024425,20429,10419,60421,00421,006.977.361
04 mar 2024442,70442,70425,30429,80429,809.535.479
01 mar 2024443,50444,10432,80439,00439,0043.701.885
29 feb 2024430,30443,70428,60438,30438,3022.868.499
28 feb 2024432,80434,80424,10425,70425,7018.532.258
27 feb 2024436,30439,50429,80430,50430,505.476.861
26 feb 2024428,80437,00428,80435,00435,0023.154.567
23 feb 2024428,60432,80425,30428,80428,808.079.229
22 feb 2024424,80427,80421,00426,00426,0028.082.147
21 feb 2024423,40425,40421,70422,10422,106.032.863
20 feb 2024420,20425,30418,90425,30425,304.341.170
19 feb 2024421,40424,70416,20421,00421,0015.791.323
16 feb 2024417,40430,00414,00427,80427,8013.122.125
15 feb 2024413,70418,70405,50415,50415,5011.596.934
14 feb 2024396,00407,50396,00407,50407,5022.094.774
13 feb 2024398,10398,70393,30396,30396,305.417.683
12 feb 2024399,50402,20396,60399,80399,806.112.452
09 feb 2024400,30402,10394,70396,50396,5012.418.422
08 feb 2024401,20402,90398,20401,20401,208.203.481
07 feb 2024406,60407,80399,70401,70401,705.815.224
06 feb 2024400,30405,00396,80405,00405,0035.832.784
05 feb 2024407,60407,80398,50398,90398,9038.028.779
02 feb 2024413,20415,30405,40405,80405,808.801.630
01 feb 2024407,60410,20405,10405,90405,9012.726.603
31 gen 2024414,90418,20408,30408,30408,307.588.402
30 gen 2024411,50418,10409,70414,10414,1011.603.615
29 gen 2024403,00408,00397,30408,00408,0018.562.490
26 gen 2024400,00407,80398,80404,00404,0018.887.409
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...