|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-09-11 | 41,700 | 6.78 | 6.89 | 6.78 | 6.83 | 00:00:00 | | 2007-09-12 | 108,000 | 6.83 | 7.00 | 6.83 | 6.98 | 00:00:00 | | 2007-09-13 | 108,700 | 6.99 | 7.00 | 6.80 | 6.92 | 00:00:00 | | 2007-09-14 | 170,800 | 6.92 | 7.01 | 6.90 | 7.01 | 00:00:00 | | 2007-09-17 | 8,000 | 6.91 | 7.00 | 6.91 | 7.00 | 00:00:00 | | 2007-09-18 | 24,600 | 6.92 | 7.00 | 6.90 | 7.00 | 00:00:00 | | 2007-09-19 | 24,800 | 7.05 | 7.05 | 6.98 | 7.01 | 00:00:00 | | 2007-09-20 | 45,600 | 6.96 | 7.07 | 6.95 | 6.98 | 00:00:00 | | 2007-09-21 | 66,600 | 6.98 | 7.00 | 6.93 | 7.00 | 00:00:00 | | 2007-09-24 | 62,800 | 7.00 | 7.10 | 6.95 | 7.10 | 00:00:00 | | 2007-09-25 | 50,800 | 7.00 | 7.09 | 6.90 | 7.08 | 00:00:00 | | 2007-09-26 | 14,500 | 6.90 | 7.08 | 6.90 | 7.08 | 00:00:00 | | 2007-09-27 | 29,700 | 7.07 | 7.09 | 7.03 | 7.09 | 00:00:00 | | 2007-09-28 | 22,000 | 7.09 | 7.10 | 7.00 | 7.09 | 00:00:00 | | 2007-10-01 | 18,000 | 6.80 | 7.10 | 6.80 | 7.10 | 00:00:00 | | 2007-10-02 | 13,000 | 7.11 | 7.18 | 7.11 | 7.18 | 00:00:00 | | 2007-10-03 | 7,900 | 7.20 | 7.29 | 7.15 | 7.29 | 00:00:00 | | 2007-10-04 | 52,600 | 7.28 | 7.30 | 7.28 | 7.30 | 00:00:00 | | 2007-10-05 | 28,400 | 7.30 | 7.39 | 7.30 | 7.35 | 00:00:00 | | 2007-10-08 | 28,900 | 7.34 | 7.45 | 7.32 | 7.40 | 00:00:00 | | 2007-10-09 | 123,600 | 7.35 | 7.49 | 7.31 | 7.49 | 00:00:00 | | 2007-10-10 | 17,300 | 7.45 | 7.55 | 7.32 | 7.50 | 00:00:00 | | 2007-10-11 | 33,700 | 7.55 | 7.70 | 7.52 | 7.52 | 00:00:00 | | 2007-10-12 | 37,900 | 7.55 | 7.60 | 7.51 | 7.52 | 00:00:00 | | 2007-10-15 | 2,300 | 7.53 | 7.55 | 7.53 | 7.54 | 00:00:00 | | 2007-10-16 | 15,400 | 7.55 | 7.55 | 7.49 | 7.52 | 00:00:00 | | 2007-10-17 | 59,800 | 7.54 | 7.63 | 7.54 | 7.59 | 00:00:00 | | 2007-10-18 | 63,400 | 7.60 | 7.65 | 7.56 | 7.59 | 00:00:00 | | 2007-10-19 | 2,800 | 7.59 | 7.59 | 7.52 | 7.58 | 00:00:00 | | 2007-10-22 | 2,700 | 7.55 | 7.57 | 7.51 | 7.57 | 00:00:00 | | 2007-10-23 | 25,800 | 7.56 | 7.59 | 7.55 | 7.59 | 00:00:00 | | 2007-10-24 | 6,900 | 7.59 | 7.59 | 7.53 | 7.53 | 00:00:00 | | 2007-10-25 | 8,700 | 7.50 | 7.52 | 7.50 | 7.52 | 00:00:00 | | 2007-10-26 | 500 | 7.50 | 7.55 | 7.50 | 7.53 | 00:00:00 | | 2007-10-29 | 6,500 | 7.50 | 7.56 | 7.47 | 7.56 | 00:00:00 | | 2007-10-30 | 26,700 | 7.57 | 7.80 | 7.57 | 7.70 | 00:00:00 | | 2007-10-31 | 3,100 | 7.80 | 7.80 | 7.65 | 7.65 | 00:00:00 | | 2007-11-01 | 1,200 | 7.57 | 7.68 | 7.57 | 7.68 | 00:00:00 | | 2007-11-02 | 3,800 | 7.70 | 7.72 | 7.50 | 7.62 | 00:00:00 | | 2007-11-05 | 1,000 | 7.70 | 7.70 | 7.57 | 7.57 | 00:00:00 | | 2007-11-06 | 3,600 | 7.50 | 7.57 | 7.50 | 7.55 | 00:00:00 | | 2007-11-07 | 3,700 | 7.50 | 7.59 | 7.50 | 7.59 | 00:00:00 | | 2007-11-08 | 1,300 | 7.53 | 7.54 | 7.53 | 7.53 | 00:00:00 | | 2007-11-09 | 9,400 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2007-11-12 | 11,900 | 7.50 | 7.51 | 7.50 | 7.50 | 00:00:00 | | 2007-11-13 | 5,400 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2007-11-14 | 7,500 | 7.50 | 7.51 | 7.50 | 7.50 | 00:00:00 | | 2007-11-15 | 3,900 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2007-11-16 | 7,800 | 7.50 | 7.55 | 7.50 | 7.55 | 00:00:00 | | 2007-11-19 | 4,100 | 7.57 | 7.57 | 7.50 | 7.50 | 00:00:00 | | 2007-11-20 | 12,300 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2007-11-21 | 53,400 | 7.49 | 7.70 | 7.45 | 7.56 | 00:00:00 | | 2007-11-22 | 5,900 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2007-11-23 | 25,200 | 7.50 | 7.70 | 7.50 | 7.70 | 00:00:00 | | 2007-11-26 | 400 | 7.74 | 7.74 | 7.65 | 7.65 | 00:00:00 | | 2007-11-27 | 2,800 | 7.60 | 7.60 | 7.50 | 7.53 | 00:00:00 | | 2007-11-28 | 13,800 | 7.53 | 7.74 | 7.53 | 7.74 | 00:00:00 | | 2007-11-29 | 3,700 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2007-11-30 | 8,200 | 7.70 | 7.72 | 7.65 | 7.72 | 00:00:00 | | 2007-12-03 | 29,100 | 7.71 | 7.85 | 7.71 | 7.85 | 00:00:00 | | 2007-12-04 | 49,600 | 7.89 | 8.50 | 7.83 | 8.30 | 00:00:00 | | 2007-12-05 | 6,700 | 8.30 | 8.75 | 8.30 | 8.75 | 00:00:00 | | 2007-12-06 | 25,500 | 8.90 | 9.55 | 8.86 | 9.31 | 00:00:00 | | 2007-12-07 | 38,500 | 9.10 | 9.32 | 8.60 | 8.69 | 00:00:00 | | 2007-12-10 | 10,800 | 8.74 | 8.74 | 8.26 | 8.55 | 00:00:00 | | 2007-12-11 | 3,100 | 8.56 | 8.60 | 8.50 | 8.50 | 00:00:00 | | 2007-12-12 | 2,500 | 8.55 | 8.60 | 8.55 | 8.60 | 00:00:00 | | 2007-12-13 | 2,000 | 8.56 | 8.73 | 8.56 | 8.72 | 00:00:00 | | 2007-12-14 | 9,500 | 8.74 | 8.95 | 8.74 | 8.88 | 00:00:00 | | 2007-12-17 | 900 | 8.94 | 8.95 | 8.90 | 8.90 | 00:00:00 | | 2007-12-18 | 14,000 | 8.80 | 9.10 | 8.80 | 9.00 | 00:00:00 | | 2007-12-19 | 8,700 | 9.10 | 9.12 | 8.96 | 8.98 | 00:00:00 | | 2007-12-20 | 5,200 | 9.00 | 9.10 | 9.00 | 9.03 | 00:00:00 | | 2007-12-21 | 5,100 | 9.10 | 9.10 | 9.05 | 9.10 | 00:00:00 | | 2007-12-24 | 900 | 9.15 | 9.16 | 9.14 | 9.16 | 00:00:00 | | 2007-12-27 | 12,400 | 9.00 | 9.55 | 9.00 | 9.30 | 00:00:00 | | 2007-12-28 | 20,400 | 9.30 | 9.30 | 9.20 | 9.29 | 00:00:00 | | 2007-12-31 | 2,200 | 9.27 | 9.27 | 9.20 | 9.20 | 00:00:00 | | 2008-01-02 | 2,000 | 9.20 | 9.30 | 9.20 | 9.23 | 00:00:00 | | 2008-01-03 | 4,600 | 9.25 | 9.25 | 9.11 | 9.11 | 00:00:00 | | 2008-01-04 | 2,000 | 9.13 | 9.15 | 9.10 | 9.15 | 00:00:00 | | 2008-01-07 | 25,300 | 9.15 | 9.15 | 8.40 | 8.56 | 00:00:00 | | 2008-01-08 | 8,700 | 8.40 | 8.65 | 8.40 | 8.50 | 00:00:00 | | 2008-01-09 | 7,700 | 8.42 | 8.75 | 8.42 | 8.75 | 00:00:00 | | 2008-01-10 | 203,200 | 8.80 | 9.20 | 8.60 | 8.98 | 00:00:00 | | 2008-01-11 | 72,100 | 8.76 | 8.79 | 8.56 | 8.75 | 00:00:00 | | 2008-01-14 | 15,500 | 8.60 | 8.75 | 8.56 | 8.57 | 00:00:00 | | 2008-01-15 | 17,200 | 8.56 | 8.72 | 8.50 | 8.61 | 00:00:00 | | 2008-01-16 | 24,800 | 8.45 | 8.72 | 8.21 | 8.51 | 00:00:00 | | 2008-01-17 | 12,300 | 8.60 | 8.60 | 8.25 | 8.25 | 00:00:00 | | 2008-01-18 | 80,700 | 8.15 | 8.50 | 8.00 | 8.50 | 00:00:00 | | 2008-01-21 | 12,800 | 8.50 | 8.55 | 8.40 | 8.55 | 00:00:00 | | 2008-01-22 | 8,000 | 8.40 | 8.61 | 8.40 | 8.61 | 00:00:00 | | 2008-01-23 | 700 | 8.60 | 8.60 | 8.42 | 8.60 | 00:00:00 | | 2008-01-24 | 11,000 | 8.50 | 8.61 | 8.48 | 8.61 | 00:00:00 | | 2008-01-25 | 6,500 | 8.65 | 8.75 | 8.58 | 8.75 | 00:00:00 | | 2008-01-28 | 3,400 | 8.57 | 8.60 | 8.51 | 8.60 | 00:00:00 | | 2008-01-29 | 100 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2008-01-30 | 4,500 | 8.60 | 8.60 | 8.46 | 8.50 | 00:00:00 | | 2008-01-31 | 700 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2008-02-01 | 800 | 8.58 | 8.59 | 8.58 | 8.59 | 00:00:00 | | 2008-02-04 | 2,700 | 8.59 | 8.59 | 8.45 | 8.50 | 00:00:00 | | 2008-02-05 | 7,200 | 8.55 | 8.55 | 8.40 | 8.50 | 00:00:00 | | 2008-02-06 | 800 | 8.52 | 8.55 | 8.48 | 8.55 | 00:00:00 | | 2008-02-07 | 1,300 | 8.45 | 8.55 | 8.45 | 8.45 | 00:00:00 | | 2008-02-08 | 1,800 | 8.42 | 8.50 | 8.42 | 8.50 | 00:00:00 | | 2008-02-11 | 5,500 | 8.46 | 8.50 | 8.46 | 8.46 | 00:00:00 | | 2008-02-12 | 3,100 | 8.50 | 8.50 | 8.45 | 8.45 | 00:00:00 | | 2008-02-13 | 6,600 | 8.40 | 8.59 | 8.40 | 8.59 | 00:00:00 | | 2008-02-14 | 6,500 | 8.50 | 8.50 | 8.40 | 8.50 | 00:00:00 | | 2008-02-15 | 3,900 | 8.49 | 8.49 | 8.45 | 8.45 | 00:00:00 | | 2008-02-18 | 4,200 | 8.50 | 8.54 | 8.44 | 8.54 | 00:00:00 | | 2008-02-19 | 21,700 | 8.48 | 8.55 | 8.48 | 8.55 | 00:00:00 | | 2008-02-20 | 2,600 | 8.50 | 8.50 | 8.46 | 8.46 | 00:00:00 | | 2008-02-21 | 2,000 | 8.40 | 8.49 | 8.40 | 8.49 | 00:00:00 | | 2008-02-22 | 29,600 | 8.53 | 8.60 | 8.50 | 8.55 | 00:00:00 | | 2008-02-25 | 74,000 | 8.53 | 8.57 | 8.53 | 8.55 | 00:00:00 | | 2008-02-26 | 9,200 | 8.45 | 8.52 | 8.45 | 8.50 | 00:00:00 | | 2008-02-27 | 102,500 | 8.47 | 8.47 | 8.45 | 8.47 | 00:00:00 | | 2008-02-28 | 85,000 | 8.45 | 8.55 | 8.45 | 8.55 | 00:00:00 | | 2008-02-29 | 73,600 | 8.50 | 8.55 | 8.50 | 8.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
