|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-10 | 68,800 | 3.81 | 3.84 | 3.78 | 3.78 | 00:00:00 | | 2005-05-11 | 24,000 | 3.79 | 3.83 | 3.79 | 3.81 | 00:00:00 | | 2005-05-12 | 13,500 | 3.79 | 3.82 | 3.79 | 3.81 | 00:00:00 | | 2005-05-13 | 216,800 | 3.83 | 3.97 | 3.83 | 3.88 | 00:00:00 | | 2005-05-16 | 19,200 | 3.89 | 3.92 | 3.89 | 3.91 | 00:00:00 | | 2005-05-17 | 57,600 | 3.93 | 3.93 | 3.89 | 3.91 | 00:00:00 | | 2005-05-18 | 58,100 | 3.93 | 3.93 | 3.90 | 3.90 | 00:00:00 | | 2005-05-19 | 89,300 | 3.90 | 3.93 | 3.87 | 3.87 | 00:00:00 | | 2005-05-20 | 51,700 | 3.87 | 3.87 | 3.81 | 3.81 | 00:00:00 | | 2005-05-23 | 66,900 | 3.79 | 3.79 | 3.74 | 3.76 | 00:00:00 | | 2005-05-24 | 36,700 | 3.74 | 3.81 | 3.74 | 3.78 | 00:00:00 | | 2005-05-25 | 32,500 | 3.81 | 3.81 | 3.74 | 3.74 | 00:00:00 | | 2005-05-26 | 11,900 | 3.72 | 3.74 | 3.72 | 3.73 | 00:00:00 | | 2005-05-27 | 52,800 | 3.76 | 3.76 | 3.72 | 3.73 | 00:00:00 | | 2005-05-30 | 23,700 | 3.72 | 3.73 | 3.68 | 3.68 | 00:00:00 | | 2005-05-31 | 20,400 | 3.65 | 3.70 | 3.63 | 3.66 | 00:00:00 | | 2005-06-01 | 57,900 | 3.62 | 3.67 | 3.62 | 3.67 | 00:00:00 | | 2005-06-02 | 93,700 | 3.70 | 3.72 | 3.60 | 3.65 | 00:00:00 | | 2005-06-03 | 0 | 3.66 | 3.73 | 3.64 | 3.73 | 00:00:00 | | 2005-06-06 | 52,200 | 3.70 | 3.73 | 3.68 | 3.72 | 00:00:00 | | 2005-06-07 | 87,100 | 3.73 | 3.80 | 3.73 | 3.77 | 00:00:00 | | 2005-06-08 | 19,100 | 3.78 | 3.78 | 3.76 | 3.77 | 00:00:00 | | 2005-06-09 | 9,100 | 3.70 | 3.73 | 3.70 | 3.73 | 00:00:00 | | 2005-06-10 | 6,500 | 3.72 | 3.76 | 3.72 | 3.74 | 00:00:00 | | 2005-06-13 | 9,500 | 3.74 | 3.74 | 3.71 | 3.71 | 00:00:00 | | 2005-06-14 | 8,000 | 3.70 | 3.71 | 3.68 | 3.68 | 00:00:00 | | 2005-06-15 | 15,100 | 3.66 | 3.73 | 3.66 | 3.70 | 00:00:00 | | 2005-06-16 | 7,800 | 3.73 | 3.73 | 3.68 | 3.70 | 00:00:00 | | 2005-06-17 | 11,000 | 3.70 | 3.71 | 3.68 | 3.68 | 00:00:00 | | 2005-06-20 | 12,500 | 3.67 | 3.67 | 3.64 | 3.66 | 00:00:00 | | 2005-06-21 | 18,100 | 3.64 | 3.70 | 3.64 | 3.68 | 00:00:00 | | 2005-06-22 | 4,500 | 3.67 | 3.68 | 3.65 | 3.68 | 00:00:00 | | 2005-06-23 | 34,600 | 3.67 | 3.67 | 3.64 | 3.66 | 00:00:00 | | 2005-06-24 | 9,200 | 3.67 | 3.67 | 3.63 | 3.65 | 00:00:00 | | 2005-06-27 | 12,100 | 3.62 | 3.69 | 3.61 | 3.61 | 00:00:00 | | 2005-06-28 | 24,100 | 3.57 | 3.64 | 3.55 | 3.55 | 00:00:00 | | 2005-06-29 | 9,400 | 3.56 | 3.56 | 3.53 | 3.55 | 00:00:00 | | 2005-06-30 | 25,600 | 3.56 | 3.57 | 3.55 | 3.57 | 00:00:00 | | 2005-07-01 | 21,000 | 3.58 | 3.62 | 3.58 | 3.62 | 00:00:00 | | 2005-07-04 | 13,100 | 3.63 | 3.68 | 3.63 | 3.68 | 00:00:00 | | 2005-07-05 | 28,500 | 3.67 | 3.68 | 3.64 | 3.66 | 00:00:00 | | 2005-07-06 | 9,100 | 3.65 | 3.66 | 3.62 | 3.65 | 00:00:00 | | 2005-07-07 | 59,600 | 3.63 | 3.66 | 3.51 | 3.60 | 00:00:00 | | 2005-07-08 | 15,800 | 3.61 | 3.63 | 3.57 | 3.60 | 00:00:00 | | 2005-07-11 | 12,500 | 3.60 | 3.63 | 3.60 | 3.62 | 00:00:00 | | 2005-07-12 | 4,300 | 3.60 | 3.62 | 3.60 | 3.62 | 00:00:00 | | 2005-07-13 | 16,600 | 3.62 | 3.62 | 3.57 | 3.57 | 00:00:00 | | 2005-07-14 | 29,200 | 3.57 | 3.58 | 3.52 | 3.53 | 00:00:00 | | 2005-07-15 | 71,700 | 3.52 | 3.53 | 3.49 | 3.49 | 00:00:00 | | 2005-07-18 | 45,300 | 3.47 | 3.47 | 3.32 | 3.41 | 00:00:00 | | 2005-07-19 | 18,200 | 3.41 | 3.42 | 3.39 | 3.39 | 00:00:00 | | 2005-07-20 | 29,900 | 3.45 | 3.54 | 3.45 | 3.49 | 00:00:00 | | 2005-07-21 | 27,500 | 3.47 | 3.49 | 3.42 | 3.42 | 00:00:00 | | 2005-07-22 | 25,600 | 3.42 | 3.42 | 3.35 | 3.37 | 00:00:00 | | 2005-07-25 | 16,400 | 3.42 | 3.42 | 3.35 | 3.35 | 00:00:00 | | 2005-07-26 | 40,800 | 3.33 | 3.35 | 3.25 | 3.27 | 00:00:00 | | 2005-07-27 | 17,200 | 3.29 | 3.31 | 3.27 | 3.31 | 00:00:00 | | 2005-07-28 | 17,100 | 3.31 | 3.33 | 3.30 | 3.33 | 00:00:00 | | 2005-07-29 | 23,000 | 3.34 | 3.36 | 3.31 | 3.32 | 00:00:00 | | 2005-08-01 | 24,200 | 3.41 | 3.41 | 3.28 | 3.28 | 00:00:00 | | 2005-08-02 | 23,800 | 3.28 | 3.32 | 3.28 | 3.32 | 00:00:00 | | 2005-08-03 | 25,300 | 3.32 | 3.35 | 3.29 | 3.32 | 00:00:00 | | 2005-08-04 | 20,800 | 3.30 | 3.36 | 3.30 | 3.35 | 00:00:00 | | 2005-08-05 | 2,500 | 3.35 | 3.35 | 3.33 | 3.33 | 00:00:00 | | 2005-08-08 | 30,100 | 3.33 | 3.40 | 3.33 | 3.40 | 00:00:00 | | 2005-08-09 | 17,200 | 3.38 | 3.45 | 3.38 | 3.45 | 00:00:00 | | 2005-08-10 | 29,000 | 3.41 | 3.41 | 3.36 | 3.40 | 00:00:00 | | 2005-08-11 | 13,300 | 3.39 | 3.40 | 3.39 | 3.39 | 00:00:00 | | 2005-08-12 | 12,900 | 3.38 | 3.40 | 3.35 | 3.36 | 00:00:00 | | 2005-08-15 | 8,300 | 3.37 | 3.37 | 3.31 | 3.34 | 00:00:00 | | 2005-08-16 | 8,800 | 3.36 | 3.37 | 3.33 | 3.33 | 00:00:00 | | 2005-08-17 | 21,200 | 3.32 | 3.32 | 3.29 | 3.31 | 00:00:00 | | 2005-08-18 | 6,200 | 3.34 | 3.35 | 3.32 | 3.32 | 00:00:00 | | 2005-08-19 | 8,000 | 3.34 | 3.35 | 3.32 | 3.35 | 00:00:00 | | 2005-08-22 | 2,800 | 3.33 | 3.35 | 3.32 | 3.34 | 00:00:00 | | 2005-08-23 | 12,300 | 3.33 | 3.35 | 3.33 | 3.34 | 00:00:00 | | 2005-08-24 | 3,000 | 3.33 | 3.35 | 3.33 | 3.35 | 00:00:00 | | 2005-08-25 | 3,000 | 3.33 | 3.34 | 3.33 | 3.34 | 00:00:00 | | 2005-08-26 | 14,000 | 3.31 | 3.35 | 3.31 | 3.31 | 00:00:00 | | 2005-08-29 | 5,700 | 3.31 | 3.32 | 3.30 | 3.32 | 00:00:00 | | 2005-08-30 | 32,300 | 3.29 | 3.30 | 3.24 | 3.27 | 00:00:00 | | 2005-08-31 | 53,400 | 3.27 | 3.34 | 3.26 | 3.31 | 00:00:00 | | 2005-09-01 | 85,500 | 3.35 | 3.45 | 3.35 | 3.41 | 00:00:00 | | 2005-09-02 | 15,800 | 3.33 | 3.39 | 3.33 | 3.36 | 00:00:00 | | 2005-09-05 | 18,700 | 3.35 | 3.35 | 3.31 | 3.35 | 00:00:00 | | 2005-09-06 | 27,700 | 3.36 | 3.40 | 3.36 | 3.39 | 00:00:00 | | 2005-09-07 | 89,200 | 3.40 | 3.52 | 3.40 | 3.49 | 00:00:00 | | 2005-09-08 | 34,300 | 3.50 | 3.53 | 3.49 | 3.50 | 00:00:00 | | 2005-09-09 | 22,000 | 3.51 | 3.53 | 3.47 | 3.50 | 00:00:00 | | 2005-09-12 | 25,700 | 3.50 | 3.53 | 3.48 | 3.49 | 00:00:00 | | 2005-09-13 | 27,000 | 3.49 | 3.53 | 3.49 | 3.49 | 00:00:00 | | 2005-09-14 | 132,700 | 3.51 | 3.63 | 3.51 | 3.57 | 00:00:00 | | 2005-09-15 | 40,100 | 3.57 | 3.58 | 3.50 | 3.58 | 00:00:00 | | 2005-09-16 | 25,300 | 3.57 | 3.59 | 3.55 | 3.58 | 00:00:00 | | 2005-09-19 | 59,200 | 3.58 | 3.62 | 3.58 | 3.61 | 00:00:00 | | 2005-09-20 | 53,700 | 3.62 | 3.65 | 3.60 | 3.64 | 00:00:00 | | 2005-09-21 | 120,900 | 3.65 | 3.65 | 3.54 | 3.59 | 00:00:00 | | 2005-09-22 | 90,200 | 3.60 | 3.60 | 3.53 | 3.53 | 00:00:00 | | 2005-09-23 | 32,600 | 3.54 | 3.59 | 3.54 | 3.58 | 00:00:00 | | 2005-09-26 | 36,500 | 3.55 | 3.59 | 3.55 | 3.59 | 00:00:00 | | 2005-09-27 | 20,700 | 3.60 | 3.60 | 3.57 | 3.57 | 00:00:00 | | 2005-09-28 | 178,100 | 3.55 | 3.69 | 3.55 | 3.68 | 00:00:00 | | 2005-09-29 | 122,900 | 3.68 | 3.69 | 3.60 | 3.62 | 00:00:00 | | 2005-09-30 | 58,700 | 3.62 | 3.65 | 3.60 | 3.61 | 00:00:00 | | 2005-10-03 | 23,600 | 3.62 | 3.63 | 3.61 | 3.61 | 00:00:00 | | 2005-10-04 | 23,800 | 3.64 | 3.66 | 3.62 | 3.64 | 00:00:00 | | 2005-10-05 | 15,700 | 3.64 | 3.65 | 3.62 | 3.63 | 00:00:00 | | 2005-10-06 | 55,500 | 3.63 | 3.63 | 3.56 | 3.61 | 00:00:00 | | 2005-10-07 | 33,900 | 3.60 | 3.60 | 3.55 | 3.58 | 00:00:00 | | 2005-10-10 | 19,700 | 3.56 | 3.58 | 3.56 | 3.56 | 00:00:00 | | 2005-10-11 | 24,200 | 3.58 | 3.58 | 3.54 | 3.54 | 00:00:00 | | 2005-10-12 | 15,400 | 3.54 | 3.55 | 3.50 | 3.53 | 00:00:00 | | 2005-10-13 | 30,400 | 3.46 | 3.52 | 3.46 | 3.50 | 00:00:00 | | 2005-10-14 | 24,900 | 3.43 | 3.49 | 3.43 | 3.49 | 00:00:00 | | 2005-10-17 | 99,900 | 3.45 | 3.50 | 3.42 | 3.46 | 00:00:00 | | 2005-10-18 | 33,700 | 3.42 | 3.43 | 3.38 | 3.42 | 00:00:00 | | 2005-10-19 | 60,400 | 3.40 | 3.40 | 3.30 | 3.37 | 00:00:00 | | 2005-10-20 | 22,800 | 3.39 | 3.39 | 3.37 | 3.37 | 00:00:00 | | 2005-10-21 | 23,800 | 3.35 | 3.38 | 3.34 | 3.38 | 00:00:00 | | 2005-10-24 | 20,300 | 3.38 | 3.38 | 3.34 | 3.38 | 00:00:00 | | 2005-10-25 | 26,700 | 3.39 | 3.44 | 3.39 | 3.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
