Все / UK Stocks / RTO.GB

Rentokil Initial

£5.587

Сегодня

RTO

-0.033 (-0.59%)Сегодня

Активная торговля с левериджем

Акции, Валюта, Индексы и многое другое

Обзор

Исторические данные

Важные коэффициенты

Финансовая сводка

Информация и статистика

ТИП

Stock

Рыночное наименование:

UK Stocks

Маржа:

20%

Средний спред:

0.007

Дата

Закрыть

Изменение

Изменение (%)

Открыть

Высокий

Низкий

Mar 22, 20235.60-0.03-0.55%5.635.665.54

Mar 21, 20235.630.132.33%5.505.645.49

Mar 20, 20235.43-0.04-0.77%5.475.505.41

Mar 17, 20235.46-0.10-1.87%5.565.575.43

Mar 16, 20235.550.346.22%5.215.635.19

Mar 15, 20235.01-0.09-1.80%5.105.135.01

Mar 14, 20235.100.020.41%5.085.135.05

Mar 13, 20235.05-0.13-2.49%5.185.195.04

Mar 10, 20235.18-0.11-2.14%5.295.315.17

Mar 09, 20235.330.081.50%5.255.345.21

Mar 08, 20235.260.081.62%5.175.275.15

Mar 07, 20235.220.071.42%5.145.255.13

Mar 06, 20235.12-0.07-1.45%5.195.195.09

Mar 03, 20235.180.040.77%5.145.185.13

Mar 02, 20235.130.040.88%5.095.165.09

Mar 01, 20235.110.000.00%5.115.165.10

Feb 28, 20235.13-0.05-1.05%5.185.195.10

Feb 27, 20235.210.040.81%5.175.235.16

Feb 24, 20235.150.010.19%5.145.215.14

Feb 23, 20235.16-0.04-0.68%5.195.205.15

Feb 22, 20235.170.081.62%5.095.185.09

Feb 21, 20235.12-0.01-0.12%5.125.175.10

Feb 20, 20235.130.000.06%5.135.155.08

Feb 17, 20235.120.051.04%5.075.135.04

Feb 16, 20235.100.030.61%5.075.125.06

Feb 15, 20235.050.040.75%5.015.055.00

Feb 14, 20235.02-0.02-0.34%5.045.075.00

Feb 13, 20235.030.030.60%5.005.045.00

Feb 10, 20234.99-0.05-1.00%5.045.054.95

Feb 09, 20235.03-0.01-0.18%5.045.085.02

Feb 08, 20235.000.010.24%4.995.054.98

Feb 07, 20234.93-0.09-1.82%5.025.074.92

Feb 06, 20235.05-0.01-0.12%5.055.095.02

Feb 03, 20235.050.00-0.10%5.065.074.99

Feb 02, 20235.070.142.66%4.945.074.93

Feb 01, 20234.91-0.02-0.45%4.935.024.89

Jan 31, 20234.92-0.06-1.14%4.974.994.91

Jan 30, 20234.990.051.10%4.934.994.93

Jan 27, 20235.03-0.06-1.27%5.095.094.98

Jan 26, 20235.06-0.03-0.63%5.105.115.05

Jan 25, 20235.03-0.10-2.09%5.135.175.02

Jan 24, 20235.130.071.35%5.065.155.06

Jan 23, 20235.07-0.02-0.35%5.095.115.05

Jan 20, 20235.050.010.24%5.045.094.99

Jan 19, 20235.04-0.14-2.72%5.175.185.03

Jan 18, 20235.18-0.02-0.39%5.205.245.17

Jan 17, 20235.21-0.01-0.23%5.225.245.19

Jan 16, 20235.230.010.15%5.225.245.21

Jan 13, 20235.22-0.01-0.25%5.235.265.19

Jan 12, 20235.210.040.77%5.175.235.15

Jan 11, 20235.180.061.10%5.125.205.11

Jan 10, 20235.090.030.53%5.065.115.04

Jan 09, 20235.080.050.93%5.035.105.01

Jan 06, 20235.02-0.08-1.67%5.115.124.87

Jan 05, 20235.22-0.09-1.65%5.315.325.21

Jan 04, 20235.310.081.47%5.235.365.23

Jan 03, 20235.220.101.92%5.125.255.11

Dec 30, 20225.11-0.07-1.45%5.195.195.11

Dec 29, 20225.180.040.73%5.145.215.11

Dec 28, 20225.170.010.23%5.165.205.15

Dec 23, 20225.14-0.01-0.25%5.165.185.12

Dec 22, 20225.16-0.04-0.85%5.215.225.14

Dec 21, 20225.170.030.54%5.155.195.12

Dec 20, 20225.12-0.01-0.16%5.135.175.11

Dec 19, 20225.14-0.03-0.56%5.175.195.12

Dec 16, 20225.18-0.12-2.39%5.315.325.13

Dec 15, 20225.32-0.01-0.11%5.325.365.28

Dec 14, 20225.350.010.11%5.345.385.31

Dec 13, 20225.340.010.15%5.335.405.25

Dec 12, 20225.34-0.02-0.28%5.355.385.32

Dec 09, 20225.35-0.01-0.28%5.375.395.32

Dec 08, 20225.33-0.07-1.29%5.405.415.31

Dec 07, 20225.39-0.02-0.35%5.415.435.38

Dec 06, 20225.38-0.02-0.39%5.415.435.36

Dec 05, 20225.41-0.01-0.28%5.435.445.37

Dec 02, 20225.460.010.26%5.445.495.39

Dec 01, 20225.44-0.04-0.79%5.495.505.42

Nov 30, 20225.400.030.50%5.375.435.35

Nov 29, 20225.35-0.16-3.01%5.515.535.34

Nov 28, 20225.510.020.36%5.495.535.42

Nov 25, 20225.460.040.68%5.425.475.42

Nov 24, 20225.470.071.24%5.405.505.36

Nov 23, 20225.41-0.03-0.59%5.445.445.36

Nov 22, 20225.45-0.02-0.44%5.475.485.42

Nov 21, 20225.480.122.14%5.365.495.32

Nov 18, 20225.370.040.69%5.335.375.28

Nov 17, 20225.33-0.10-1.92%5.435.435.28

Nov 16, 20225.380.050.97%5.325.405.27

Nov 15, 20225.32-0.01-0.23%5.335.415.24

Nov 14, 20225.32-0.11-2.07%5.435.455.30

Nov 11, 20225.43-0.20-3.74%5.645.645.40

Nov 10, 20225.640.264.64%5.385.655.35

Nov 09, 20225.420.040.83%5.375.425.33

Nov 08, 20225.430.152.69%5.295.455.25

Nov 07, 20225.280.050.91%5.235.315.21

Nov 04, 20225.250.030.65%5.215.275.19

Nov 03, 20225.22-0.01-0.19%5.235.255.08

Nov 02, 20225.270.030.61%5.245.315.21

Nov 01, 20225.22-0.21-3.97%5.435.445.19

Oct 31, 20225.450.040.70%5.425.465.33

Oct 28, 20225.440.071.21%5.385.465.35

Oct 27, 20225.410.000.04%5.415.445.35

Oct 26, 20225.400.173.15%5.235.415.21

Oct 25, 20225.230.101.85%5.145.235.13

Oct 24, 20225.140.040.72%5.105.165.04

Oct 21, 20225.01-0.04-0.78%5.055.054.89

Oct 20, 20225.090.000.10%5.085.165.04

Oct 19, 20225.09-0.07-1.37%5.165.165.06

Oct 18, 20225.150.051.01%5.105.185.06

Oct 17, 20225.040.040.75%5.005.084.92

Oct 14, 20225.010.061.18%4.955.094.92

Oct 13, 20224.880.010.12%4.884.954.74

Oct 12, 20224.860.142.80%4.734.884.69

Oct 11, 20224.690.000.09%4.694.834.68

Oct 10, 20224.65-0.06-1.31%4.714.734.61

Oct 07, 20224.76-0.12-2.61%4.884.884.75

Oct 06, 20224.88-0.09-1.93%4.985.024.86

Oct 05, 20224.94-0.10-2.11%5.045.094.88

Oct 04, 20224.950.193.82%4.764.994.75

Oct 03, 20224.740.030.59%4.724.774.64

Sep 30, 20224.760.020.40%4.754.784.72

Sep 29, 20224.750.040.93%4.704.764.58

Sep 28, 20224.70-0.12-2.56%4.824.844.68

Sep 27, 20224.82-0.15-3.07%4.974.984.80

Sep 26, 20224.940.020.40%4.924.974.75

Sep 23, 20224.99-0.04-0.78%5.025.044.89

Sep 22, 20225.03-0.06-1.21%5.095.165.03

Sep 21, 20225.160.061.20%5.095.165.04

Sep 20, 20225.13-0.08-1.62%5.215.235.10

Sep 16, 20225.200.010.27%5.195.245.16

Sep 15, 20225.24-0.14-2.65%5.385.395.23

Sep 14, 20225.37-0.11-2.05%5.485.485.35

Sep 13, 20225.49-0.09-1.57%5.575.625.47

Sep 12, 20225.560.030.59%5.525.635.52

Sep 09, 20225.520.010.25%5.505.535.45

Sep 08, 20225.470.091.70%5.385.475.34

Sep 07, 20225.360.061.20%5.295.365.25

Sep 06, 20225.310.081.54%5.235.335.23

Sep 05, 20225.240.081.60%5.165.255.11

Sep 02, 20225.210.050.92%5.165.225.13

Sep 01, 20225.12-0.08-1.56%5.205.205.10

Aug 31, 20225.22-0.10-1.86%5.325.325.20

Aug 30, 20225.290.00-0.06%5.305.385.27

Aug 26, 20225.33-0.16-2.91%5.495.505.33

Aug 25, 20225.460.030.60%5.435.505.38

Aug 24, 20225.360.040.82%5.325.385.27

Aug 23, 20225.34-0.11-2.14%5.455.475.32

Aug 22, 20225.450.071.30%5.385.455.36

Aug 19, 20225.40-0.01-0.17%5.415.455.35

Aug 18, 20225.410.00-0.07%5.415.435.37

Aug 17, 20225.39-0.04-0.69%5.435.455.35

Aug 16, 20225.41-0.04-0.67%5.445.445.37

Aug 15, 20225.400.030.63%5.375.445.34

Aug 12, 20225.34-0.01-0.22%5.355.365.31

Aug 11, 20225.37-0.15-2.79%5.525.525.36

Aug 10, 20225.500.122.13%5.385.515.36

Aug 09, 20225.40-0.08-1.56%5.485.505.36

Aug 08, 20225.450.000.09%5.455.495.42

Aug 05, 20225.43-0.07-1.31%5.505.515.37

Aug 04, 20225.500.061.13%5.445.515.43

Aug 03, 20225.450.081.47%5.375.465.36

Aug 02, 20225.380.051.00%5.335.415.33

Aug 01, 20225.390.030.46%5.375.415.32

Jul 29, 20225.430.111.97%5.335.505.32

Jul 28, 20225.290.142.66%5.155.345.13

Jul 27, 20225.040.000.02%5.035.074.97

Jul 26, 20225.02-0.06-1.19%5.085.115.01

Jul 25, 20225.07-0.08-1.60%5.155.165.06

Jul 22, 20225.150.010.27%5.145.215.11

Jul 21, 20225.130.050.90%5.085.175.07

Jul 20, 20225.11-0.06-1.19%5.175.175.06

Jul 19, 20225.130.010.29%5.115.155.07

Jul 18, 20225.130.000.02%5.135.175.09

Jul 15, 20225.100.173.24%4.935.174.88

Jul 14, 20224.92-0.01-0.24%4.934.984.89

Jul 13, 20224.93-0.12-2.35%5.045.054.84

Jul 12, 20225.010.010.24%5.005.064.96

Jul 11, 20225.030.102.03%4.935.064.92

Jul 08, 20224.96-0.03-0.60%4.995.024.95

Jul 07, 20224.98-0.02-0.46%5.005.064.98

Jul 06, 20224.950.040.75%4.915.004.90

Jul 05, 20224.83-0.06-1.33%4.894.914.76

Jul 04, 20224.890.071.47%4.824.904.80

Jul 01, 20224.770.030.69%4.744.834.71

Jun 30, 20224.730.000.04%4.734.764.65

Jun 29, 20224.77-0.02-0.48%4.794.804.74

Jun 28, 20224.84-0.08-1.74%4.924.924.83

Jun 27, 20224.880.040.80%4.844.884.81

Jun 24, 20224.840.153.08%4.694.854.67

Jun 23, 20224.67-0.02-0.41%4.694.704.61

Jun 22, 20224.610.153.24%4.464.624.43

Jun 21, 20224.480.010.25%4.474.524.45

Jun 20, 20224.45-0.01-0.13%4.464.504.42

Jun 17, 20224.44-0.05-1.06%4.494.534.44

Jun 16, 20224.48-0.05-1.18%4.544.564.44

Jun 15, 20224.560.010.20%4.554.584.51

Jun 14, 20224.55-0.20-4.37%4.754.764.53

Jun 13, 20224.71-0.05-1.13%4.764.794.71

Jun 10, 20224.82-0.08-1.72%4.904.924.75

Jun 09, 20224.92-0.04-0.77%4.965.014.91

Jun 08, 20224.97-0.12-2.35%5.095.094.95

Jun 07, 20225.070.010.22%5.065.095.02

Jun 06, 20225.070.142.76%4.935.104.92

Jun 01, 20224.95-0.11-2.26%5.075.074.95

May 31, 20225.05-0.08-1.52%5.135.135.05

May 30, 20225.140.030.53%5.115.145.10

May 27, 20225.110.101.94%5.015.125.01

May 26, 20225.000.030.60%4.975.004.94

May 25, 20224.970.051.11%4.914.974.89

May 24, 20224.92-0.02-0.51%4.945.014.91

May 23, 20224.960.050.93%4.924.984.91

May 20, 20224.890.010.25%4.884.954.87

May 19, 20224.87-0.08-1.73%4.954.974.83

May 18, 20225.00-0.16-3.18%5.165.174.99

May 17, 20225.13-0.03-0.49%5.165.185.11

May 16, 20225.13-0.01-0.23%5.145.175.09

May 13, 20225.190.091.79%5.095.195.08

May 12, 20225.080.061.24%5.025.104.97

May 11, 20225.06-0.04-0.75%5.105.125.00

May 10, 20225.13-0.05-0.96%5.185.245.09

May 09, 20225.18-0.06-1.14%5.245.265.15

May 06, 20225.28-0.14-2.69%5.425.445.26

May 05, 20225.460.020.31%5.455.545.44

May 04, 20225.41-0.07-1.20%5.475.525.39

May 03, 20225.500.030.49%5.475.515.43

Apr 29, 20225.490.00-0.07%5.495.575.46

Apr 28, 20225.470.122.16%5.355.515.35

Apr 27, 20225.370.081.58%5.295.385.22

Apr 26, 20225.25-0.11-2.12%5.365.375.24

Apr 25, 20225.320.010.23%5.315.345.24

Apr 22, 20225.360.132.46%5.235.445.22

Apr 21, 20225.260.040.76%5.225.355.20

Apr 20, 20225.12-0.04-0.74%5.155.205.10

Apr 19, 20225.15-0.13-2.54%5.295.305.12

Apr 14, 20225.280.010.27%5.265.305.25

Apr 13, 20225.26-0.02-0.32%5.285.305.22

Apr 12, 20225.310.091.64%5.235.365.21

Apr 11, 20225.26-0.01-0.17%5.275.295.20

Apr 08, 20225.29-0.01-0.23%5.305.315.24

Apr 07, 20225.29-0.01-0.25%5.315.385.27

Apr 06, 20225.300.030.57%5.275.355.24

Apr 05, 20225.280.050.87%5.235.285.21

Apr 04, 20225.22-0.04-0.73%5.265.275.19

Apr 01, 20225.21-0.07-1.27%5.285.295.21

Mar 31, 20225.25-0.05-1.03%5.315.335.23

Mar 30, 20225.24-0.05-0.97%5.295.305.22

Mar 29, 20225.290.040.68%5.255.395.21

Mar 28, 20225.26-0.01-0.13%5.275.345.24

Mar 25, 20225.290.081.44%5.215.385.19

Mar 24, 20225.170.071.26%5.105.205.09

Mar 23, 20225.07-0.04-0.69%5.115.135.06

Mar 22, 20225.090.000.02%5.095.135.06

Mar 21, 20225.090.00-0.08%5.105.145.04

Mar 18, 20225.100.010.25%5.095.125.03

Mar 17, 20225.070.00-0.10%5.075.125.01

Mar 16, 20225.050.132.58%4.925.064.91

Mar 15, 20224.870.00-0.10%4.874.954.74

Mar 14, 20224.870.132.71%4.734.914.72

Mar 11, 20224.780.112.41%4.664.794.63

Mar 10, 20224.65-0.08-1.66%4.724.774.62

Mar 09, 20224.680.194.14%4.494.694.49

Mar 08, 20224.47-0.24-5.33%4.714.744.44

Mar 07, 20224.730.000.00%4.734.794.63

Mar 04, 20224.83-0.14-2.88%4.974.984.78

Mar 03, 20224.99-0.24-4.71%5.225.274.77

Mar 02, 20225.240.010.17%5.235.295.17

Mar 01, 20225.200.112.02%5.105.225.01

Feb 28, 20225.070.122.41%4.955.084.95

Feb 25, 20224.960.040.87%4.924.994.90

Feb 24, 20224.850.061.15%4.794.904.75

Feb 23, 20224.84-0.06-1.22%4.904.934.83

Feb 22, 20224.860.071.48%4.794.904.79

Feb 21, 20224.82-0.10-2.11%4.924.964.79

Feb 18, 20224.91-0.09-1.81%5.005.014.90

Feb 17, 20224.99-0.05-1.08%5.055.084.97

Feb 16, 20225.01-0.03-0.58%5.045.084.99

Feb 15, 20225.030.040.85%4.995.064.99

Feb 14, 20224.99-0.01-0.24%5.005.034.91

Feb 11, 20225.04-0.02-0.38%5.065.105.02

Feb 10, 20225.09-0.04-0.85%5.135.155.03

Feb 09, 20225.12-0.11-2.15%5.235.235.10

Feb 08, 20225.130.000.06%5.135.165.07

Feb 07, 20225.10-0.06-1.20%5.165.185.09

Feb 04, 20225.14-0.02-0.39%5.165.275.14

Feb 03, 20225.14-0.07-1.42%5.215.245.10

Feb 02, 20225.210.040.75%5.175.235.13

Feb 01, 20225.12-0.09-1.72%5.215.245.11

Jan 31, 20225.17-0.02-0.39%5.205.215.11

Jan 28, 20225.10-0.01-0.20%5.115.165.02

Jan 27, 20225.140.132.62%5.015.174.96

Jan 26, 20225.11-0.03-0.63%5.145.215.09

Jan 25, 20225.17-0.06-1.18%5.235.275.14

Jan 24, 20225.23-0.02-0.31%5.255.285.16

Jan 21, 20225.25-0.07-1.35%5.325.355.23

Jan 20, 20225.26-0.07-1.27%5.335.345.18

Jan 19, 20225.140.061.09%5.085.195.08

Jan 18, 20225.13-0.09-1.68%5.215.215.08

Jan 17, 20225.230.030.61%5.195.275.18

Jan 14, 20225.21-0.04-0.67%5.255.285.17

Jan 13, 20225.28-0.07-1.33%5.355.375.27

Jan 12, 20225.35-0.03-0.52%5.385.415.32

Jan 11, 20225.35-0.04-0.79%5.395.455.32

Jan 10, 20225.31-0.17-3.26%5.485.495.25

Jan 07, 20225.41-0.16-2.88%5.575.575.38

Jan 06, 20225.47-0.08-1.43%5.555.555.44

Jan 05, 20225.60-0.06-1.12%5.675.705.58

Jan 04, 20225.72-0.11-1.84%5.825.885.68

Dec 31, 20215.850.081.35%5.775.865.76

Dec 30, 20215.78-0.03-0.45%5.815.835.75

Dec 29, 20215.79-0.03-0.50%5.825.885.75

Dec 24, 20215.73-0.03-0.58%5.775.805.72

Dec 23, 20215.780.050.93%5.725.855.71

Dec 22, 20215.70-0.13-2.25%5.835.875.68

Dec 21, 20215.870.172.83%5.705.875.69

Dec 20, 20215.710.345.96%5.375.715.29

Dec 17, 20215.35-0.04-0.78%5.395.455.29

Dec 16, 20215.26-0.01-0.10%5.275.315.14

Dec 15, 20215.20-0.11-2.02%5.315.405.11

Dec 14, 20215.43-1.12-20.68%6.556.655.42

Dec 13, 20216.25-0.01-0.13%6.266.296.22

Dec 10, 20216.24-0.09-1.38%6.336.346.24

Dec 09, 20216.360.030.42%6.336.386.29

Dec 08, 20216.280.010.19%6.276.376.25

Dec 07, 20216.27-0.01-0.18%6.286.296.22

Dec 06, 20216.230.071.19%6.166.246.15

Dec 03, 20216.10-0.02-0.28%6.126.206.08

Dec 02, 20216.11-0.01-0.10%6.126.156.05

Dec 01, 20216.16-0.01-0.11%6.176.196.06

Nov 30, 20216.13-0.02-0.31%6.156.216.06

Nov 29, 20216.17-0.03-0.50%6.206.226.12

Nov 26, 20216.140.030.51%6.116.216.10

Nov 25, 20216.20-0.05-0.77%6.256.266.17

Nov 24, 20216.210.000.02%6.216.276.16

Nov 23, 20216.20-0.08-1.26%6.286.286.18

Nov 22, 20216.29-0.03-0.49%6.326.346.28

Nov 19, 20216.310.060.98%6.256.366.24

Nov 18, 20216.24-0.01-0.14%6.256.296.23

Nov 17, 20216.240.010.24%6.236.306.21

Nov 16, 20216.23-0.05-0.77%6.286.306.15

Nov 15, 20216.27-0.09-1.37%6.356.376.25

Nov 12, 20216.380.071.02%6.316.406.24

Nov 11, 20216.290.132.02%6.166.326.13

Nov 10, 20216.130.030.52%6.106.146.08

Nov 09, 20216.090.00-0.03%6.096.116.07

Nov 08, 20216.100.020.38%6.086.126.07

Nov 05, 20216.090.000.05%6.096.156.06

Nov 04, 20216.090.071.13%6.036.105.98

Nov 03, 20216.00-0.06-0.93%6.066.075.99

Nov 02, 20216.080.010.10%6.076.095.97

Nov 01, 20215.990.071.10%5.925.995.91

Oct 29, 20215.880.020.41%5.855.885.80

Oct 28, 20215.860.040.73%5.825.885.78

Oct 27, 20215.880.000.02%5.885.945.86

Oct 26, 20215.85-0.10-1.78%5.965.975.80

Oct 25, 20215.94-0.10-1.70%6.046.055.91

Oct 22, 20216.000.061.00%5.946.015.88

Oct 21, 20215.90-0.05-0.81%5.956.035.82

Oct 20, 20216.040.040.70%6.006.075.97

Oct 19, 20215.970.010.18%5.965.985.90

Oct 18, 20215.930.000.07%5.925.955.89

Oct 15, 20215.96-0.03-0.47%5.995.995.91

Oct 14, 20215.94-0.02-0.42%5.975.985.90

Oct 13, 20215.930.010.19%5.925.965.85

Oct 12, 20215.900.071.26%5.825.915.80

Oct 11, 20215.860.00-0.02%5.865.885.80

Смотреть больше

Показанные данные относятся к периоду Oct 11, 2021 – Mar 22, 2023.
Изменения, открытия, закрытия, максимальные и минимальные значения основаны на ежедневной цене покупки RTO.

Аналогичные

Compass

National Express

Cineworld