|
 REDITUS - [Ticker: RED.LS] |     | | Last Trade | 0.17 | Last Trade Time | 2017-11-01 - 19:30:00 | | Variation | 0.00 (0.00%) | Open | 0.17 | | High | 0.17 | Low | 0.17 | | Volume | 9,449 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A - 0.23 x 90,000 | | Former Close | 0.17 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | RED.LS quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-19 | 131,100 | 2.36 | 2.45 | 2.36 | 2.40 | 00:00:00 | | 2004-11-22 | 120,000 | 2.39 | 2.43 | 2.37 | 2.40 | 00:00:00 | | 2004-11-23 | 43,700 | 2.41 | 2.41 | 2.38 | 2.39 | 00:00:00 | | 2004-11-24 | 208,100 | 2.40 | 2.43 | 2.36 | 2.40 | 00:00:00 | | 2004-11-25 | 24,000 | 2.40 | 2.40 | 2.38 | 2.40 | 00:00:00 | | 2004-11-26 | 320,300 | 2.40 | 2.45 | 2.39 | 2.43 | 00:00:00 | | 2004-11-29 | 124,200 | 2.43 | 2.44 | 2.40 | 2.42 | 00:00:00 | | 2004-11-30 | 262,000 | 2.42 | 2.46 | 2.42 | 2.45 | 00:00:00 | | 2004-12-01 | 88,100 | 2.43 | 2.45 | 2.40 | 2.43 | 00:00:00 | | 2004-12-02 | 120,400 | 2.43 | 2.45 | 2.42 | 2.44 | 00:00:00 | | 2004-12-03 | 328,000 | 2.44 | 2.50 | 2.43 | 2.47 | 00:00:00 | | 2004-12-06 | 178,300 | 2.45 | 2.53 | 2.44 | 2.52 | 00:00:00 | | 2004-12-07 | 304,900 | 2.53 | 2.65 | 2.53 | 2.64 | 00:00:00 | | 2004-12-08 | 201,200 | 2.65 | 2.73 | 2.64 | 2.71 | 00:00:00 | | 2004-12-09 | 419,300 | 2.73 | 2.77 | 2.69 | 2.76 | 00:00:00 | | 2004-12-10 | 336,100 | 2.76 | 2.79 | 2.71 | 2.74 | 00:00:00 | | 2004-12-13 | 142,500 | 2.74 | 2.77 | 2.71 | 2.73 | 00:00:00 | | 2004-12-14 | 297,900 | 2.73 | 2.85 | 2.73 | 2.85 | 00:00:00 | | 2004-12-15 | 698,600 | 2.89 | 3.17 | 2.89 | 3.04 | 00:00:00 | | 2004-12-16 | 499,300 | 3.10 | 3.12 | 2.86 | 2.93 | 00:00:00 | | 2004-12-17 | 34,300 | 2.94 | 2.97 | 2.92 | 2.92 | 00:00:00 | | 2004-12-20 | 152,900 | 2.92 | 3.00 | 2.90 | 2.99 | 00:00:00 | | 2004-12-21 | 161,500 | 3.01 | 3.03 | 2.99 | 3.02 | 00:00:00 | | 2004-12-22 | 37,800 | 3.03 | 3.03 | 3.00 | 3.00 | 00:00:00 | | 2004-12-23 | 57,700 | 3.01 | 3.02 | 2.99 | 3.01 | 00:00:00 | | 2004-12-24 | 487,000 | 3.05 | 3.30 | 3.05 | 3.26 | 00:00:00 | | 2004-12-27 | 476,600 | 3.38 | 3.58 | 3.38 | 3.56 | 00:00:00 | | 2004-12-28 | 547,700 | 3.61 | 3.83 | 3.53 | 3.80 | 00:00:00 | | 2004-12-29 | 958,500 | 3.86 | 4.50 | 3.86 | 4.44 | 00:00:00 | | 2004-12-30 | 1,382,400 | 4.44 | 5.24 | 4.44 | 4.77 | 00:00:00 | | 2004-12-31 | 505,000 | 4.94 | 4.94 | 4.04 | 4.14 | 00:00:00 | | 2005-01-03 | 652,500 | 4.18 | 4.58 | 4.18 | 4.47 | 00:00:00 | | 2005-01-04 | 278,000 | 4.55 | 4.58 | 4.44 | 4.47 | 00:00:00 | | 2005-01-05 | 163,200 | 4.45 | 4.45 | 4.36 | 4.38 | 00:00:00 | | 2005-01-06 | 322,000 | 4.38 | 4.49 | 4.29 | 4.33 | 00:00:00 | | 2005-01-07 | 367,900 | 4.34 | 4.34 | 4.03 | 4.07 | 00:00:00 | | 2005-01-10 | 359,300 | 4.02 | 4.10 | 3.62 | 3.71 | 00:00:00 | | 2005-01-11 | 235,400 | 3.70 | 3.95 | 3.57 | 3.89 | 00:00:00 | | 2005-01-12 | 415,400 | 3.90 | 4.15 | 3.88 | 4.10 | 00:00:00 | | 2005-01-13 | 543,400 | 4.15 | 4.38 | 4.15 | 4.37 | 00:00:00 | | 2005-01-14 | 461,000 | 4.40 | 4.40 | 4.10 | 4.21 | 00:00:00 | | 2005-01-17 | 235,700 | 4.24 | 4.37 | 4.24 | 4.27 | 00:00:00 | | 2005-01-18 | 168,000 | 4.30 | 4.32 | 4.22 | 4.28 | 00:00:00 | | 2005-01-19 | 247,700 | 4.30 | 4.31 | 4.10 | 4.22 | 00:00:00 | | 2005-01-20 | 37,100 | 4.19 | 4.22 | 4.17 | 4.20 | 00:00:00 | | 2005-01-21 | 100,400 | 4.22 | 4.26 | 4.18 | 4.20 | 00:00:00 | | 2005-01-24 | 71,800 | 4.20 | 4.20 | 4.07 | 4.15 | 00:00:00 | | 2005-01-25 | 26,400 | 4.14 | 4.16 | 4.11 | 4.14 | 00:00:00 | | 2005-01-26 | 87,300 | 4.15 | 4.15 | 4.09 | 4.12 | 00:00:00 | | 2005-01-27 | 47,400 | 4.10 | 4.10 | 4.06 | 4.07 | 00:00:00 | | 2005-01-28 | 104,200 | 4.06 | 4.07 | 4.00 | 4.02 | 00:00:00 | | 2005-01-31 | 130,900 | 4.03 | 4.17 | 4.00 | 4.08 | 00:00:00 | | 2005-02-01 | 64,700 | 4.10 | 4.17 | 4.10 | 4.12 | 00:00:00 | | 2005-02-02 | 23,800 | 4.13 | 4.16 | 4.07 | 4.10 | 00:00:00 | | 2005-02-03 | 17,000 | 4.11 | 4.11 | 4.08 | 4.10 | 00:00:00 | | 2005-02-04 | 68,500 | 4.08 | 4.10 | 4.04 | 4.05 | 00:00:00 | | 2005-02-07 | 28,600 | 4.06 | 4.07 | 4.04 | 4.04 | 00:00:00 | | 2005-02-08 | 24,300 | 4.05 | 4.10 | 4.05 | 4.09 | 00:00:00 | | 2005-02-09 | 40,400 | 4.10 | 4.10 | 4.06 | 4.09 | 00:00:00 | | 2005-02-10 | 46,400 | 4.10 | 4.10 | 4.06 | 4.08 | 00:00:00 | | 2005-02-11 | 34,600 | 4.08 | 4.09 | 4.06 | 4.08 | 00:00:00 | | 2005-02-14 | 48,400 | 4.06 | 4.10 | 4.06 | 4.09 | 00:00:00 | | 2005-02-15 | 61,500 | 4.08 | 4.08 | 4.03 | 4.06 | 00:00:00 | | 2005-02-16 | 31,000 | 4.06 | 4.08 | 4.03 | 4.05 | 00:00:00 | | 2005-02-17 | 30,600 | 4.03 | 4.08 | 4.03 | 4.07 | 00:00:00 | | 2005-02-18 | 24,300 | 4.07 | 4.07 | 4.05 | 4.05 | 00:00:00 | | 2005-02-21 | 34,400 | 4.05 | 4.08 | 4.03 | 4.04 | 00:00:00 | | 2005-02-22 | 107,400 | 4.02 | 4.02 | 3.80 | 3.92 | 00:00:00 | | 2005-02-23 | 49,200 | 3.93 | 3.96 | 3.85 | 3.93 | 00:00:00 | | 2005-02-24 | 63,800 | 3.94 | 3.94 | 3.87 | 3.91 | 00:00:00 | | 2005-02-25 | 68,100 | 3.85 | 3.90 | 3.84 | 3.86 | 00:00:00 | | 2005-02-28 | 23,300 | 3.85 | 3.85 | 3.82 | 3.82 | 00:00:00 | | 2005-03-01 | 47,800 | 3.83 | 3.83 | 3.73 | 3.74 | 00:00:00 | | 2005-03-02 | 93,100 | 3.77 | 3.77 | 3.61 | 3.65 | 00:00:00 | | 2005-03-03 | 195,100 | 3.63 | 3.90 | 3.56 | 3.84 | 00:00:00 | | 2005-03-04 | 233,700 | 3.81 | 4.07 | 3.81 | 4.00 | 00:00:00 | | 2005-03-07 | 26,100 | 4.02 | 4.05 | 4.00 | 4.02 | 00:00:00 | | 2005-03-08 | 39,200 | 4.02 | 4.02 | 3.94 | 3.99 | 00:00:00 | | 2005-03-09 | 199,900 | 4.02 | 4.12 | 3.96 | 3.96 | 00:00:00 | | 2005-03-10 | 48,500 | 3.96 | 3.96 | 3.87 | 3.91 | 00:00:00 | | 2005-03-11 | 15,100 | 3.95 | 3.95 | 3.88 | 3.91 | 00:00:00 | | 2005-03-14 | 42,800 | 3.89 | 3.89 | 3.81 | 3.82 | 00:00:00 | | 2005-03-15 | 35,300 | 3.81 | 3.82 | 3.76 | 3.79 | 00:00:00 | | 2005-03-16 | 42,300 | 3.80 | 3.81 | 3.75 | 3.77 | 00:00:00 | | 2005-03-17 | 181,400 | 3.78 | 3.86 | 3.66 | 3.84 | 00:00:00 | | 2005-03-18 | 157,900 | 3.87 | 3.92 | 3.77 | 3.79 | 00:00:00 | | 2005-03-21 | 79,800 | 3.81 | 3.87 | 3.80 | 3.83 | 00:00:00 | | 2005-03-22 | 39,400 | 3.84 | 3.84 | 3.76 | 3.79 | 00:00:00 | | 2005-03-23 | 27,000 | 3.77 | 3.79 | 3.76 | 3.78 | 00:00:00 | | 2005-03-24 | 23,100 | 3.79 | 3.79 | 3.75 | 3.77 | 00:00:00 | | 2005-03-29 | 37,700 | 3.79 | 3.87 | 3.75 | 3.79 | 00:00:00 | | 2005-03-30 | 25,200 | 3.82 | 3.82 | 3.77 | 3.77 | 00:00:00 | | 2005-03-31 | 23,300 | 3.77 | 3.79 | 3.75 | 3.75 | 00:00:00 | | 2005-04-01 | 17,600 | 3.76 | 3.76 | 3.70 | 3.72 | 00:00:00 | | 2005-04-04 | 43,400 | 3.74 | 3.74 | 3.64 | 3.68 | 00:00:00 | | 2005-04-05 | 38,200 | 3.66 | 3.67 | 3.64 | 3.66 | 00:00:00 | | 2005-04-06 | 203,400 | 3.65 | 3.89 | 3.65 | 3.86 | 00:00:00 | | 2005-04-07 | 41,200 | 3.86 | 3.86 | 3.81 | 3.81 | 00:00:00 | | 2005-04-08 | 35,100 | 3.82 | 3.84 | 3.78 | 3.79 | 00:00:00 | | 2005-04-11 | 20,100 | 3.77 | 3.81 | 3.77 | 3.79 | 00:00:00 | | 2005-04-12 | 88,300 | 3.80 | 3.85 | 3.78 | 3.84 | 00:00:00 | | 2005-04-13 | 54,000 | 3.85 | 3.88 | 3.83 | 3.88 | 00:00:00 | | 2005-04-14 | 29,900 | 3.89 | 3.89 | 3.87 | 3.89 | 00:00:00 | | 2005-04-15 | 63,100 | 3.89 | 3.89 | 3.85 | 3.87 | 00:00:00 | | 2005-04-18 | 38,000 | 3.83 | 3.83 | 3.80 | 3.81 | 00:00:00 | | 2005-04-19 | 20,200 | 3.80 | 3.82 | 3.78 | 3.78 | 00:00:00 | | 2005-04-20 | 65,100 | 3.76 | 3.88 | 3.76 | 3.83 | 00:00:00 | | 2005-04-21 | 24,600 | 3.84 | 3.86 | 3.83 | 3.86 | 00:00:00 | | 2005-04-22 | 235,300 | 3.88 | 4.07 | 3.86 | 4.00 | 00:00:00 | | 2005-04-25 | 7,300 | 4.03 | 4.03 | 3.98 | 4.00 | 00:00:00 | | 2005-04-26 | 201,900 | 4.04 | 4.08 | 3.92 | 3.93 | 00:00:00 | | 2005-04-27 | 76,400 | 3.93 | 3.97 | 3.87 | 3.91 | 00:00:00 | | 2005-04-28 | 115,700 | 3.94 | 3.97 | 3.87 | 3.89 | 00:00:00 | | 2005-04-29 | 39,700 | 3.86 | 3.89 | 3.86 | 3.88 | 00:00:00 | | 2005-05-02 | 36,000 | 3.89 | 3.90 | 3.87 | 3.90 | 00:00:00 | | 2005-05-03 | 124,500 | 3.91 | 3.91 | 3.76 | 3.81 | 00:00:00 | | 2005-05-04 | 32,700 | 3.82 | 3.83 | 3.78 | 3.81 | 00:00:00 | | 2005-05-05 | 61,400 | 3.79 | 3.82 | 3.73 | 3.75 | 00:00:00 | | 2005-05-06 | 23,600 | 3.78 | 3.80 | 3.76 | 3.80 | 00:00:00 | | 2005-05-09 | 17,500 | 3.80 | 3.81 | 3.79 | 3.80 | 00:00:00 | | 2005-05-10 | 68,800 | 3.81 | 3.84 | 3.78 | 3.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
