|
 REXAM - [Ticker: REX.L] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | REX.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 424.00 | 424.00 | 424.00 | 424.00 | 00:00:00 | | 2003-01-02 | 593,600 | 419.00 | 425.00 | 413.25 | 425.00 | 00:00:00 | | 2003-01-03 | 1,056,200 | 425.00 | 425.00 | 412.25 | 414.00 | 00:00:00 | | 2003-01-06 | 1,292,700 | 414.50 | 417.50 | 406.75 | 414.25 | 00:00:00 | | 2003-01-07 | 1,032,300 | 413.50 | 416.75 | 410.50 | 415.00 | 00:00:00 | | 2003-01-08 | 2,981,700 | 405.00 | 405.00 | 395.00 | 400.75 | 00:00:00 | | 2003-01-09 | 1,493,500 | 397.75 | 401.00 | 381.75 | 399.50 | 00:00:00 | | 2003-01-10 | 1,108,100 | 395.50 | 409.00 | 395.50 | 399.50 | 00:00:00 | | 2003-01-13 | 395,300 | 427.75 | 406.25 | 395.50 | 403.00 | 00:00:00 | | 2003-01-14 | 734,800 | 402.25 | 409.25 | 402.00 | 407.00 | 00:00:00 | | 2003-01-15 | 891,700 | 407.28 | 409.50 | 397.00 | 399.75 | 00:00:00 | | 2003-01-16 | 878,100 | 399.75 | 401.75 | 390.50 | 396.00 | 00:00:00 | | 2003-01-17 | 782,300 | 400.00 | 405.00 | 392.00 | 392.00 | 00:00:00 | | 2003-01-20 | 918,700 | 396.75 | 397.50 | 380.25 | 387.00 | 00:00:00 | | 2003-01-21 | 1,630,200 | 384.00 | 393.50 | 375.00 | 388.25 | 00:00:00 | | 2003-01-22 | 1,177,900 | 392.00 | 392.00 | 361.75 | 368.25 | 00:00:00 | | 2003-01-23 | 1,461,100 | 372.00 | 376.50 | 363.00 | 371.25 | 00:00:00 | | 2003-01-24 | 1,226,300 | 372.25 | 378.50 | 359.00 | 360.50 | 00:00:00 | | 2003-01-27 | 1,829,400 | 357.75 | 361.25 | 330.50 | 358.75 | 00:00:00 | | 2003-01-28 | 1,637,200 | 360.50 | 360.50 | 344.75 | 355.00 | 00:00:00 | | 2003-01-29 | 1,186,400 | 349.50 | 350.50 | 341.50 | 346.25 | 00:00:00 | | 2003-01-30 | 1,800,600 | 350.00 | 363.50 | 346.00 | 362.75 | 00:00:00 | | 2003-01-31 | 1,715,500 | 362.75 | 362.75 | 350.00 | 360.50 | 00:00:00 | | 2003-02-03 | 1,220,700 | 361.25 | 369.50 | 360.00 | 364.25 | 00:00:00 | | 2003-02-04 | 1,358,600 | 365.00 | 366.50 | 357.75 | 358.00 | 00:00:00 | | 2003-02-05 | 1,473,200 | 359.75 | 369.25 | 356.50 | 368.00 | 00:00:00 | | 2003-02-06 | 1,445,200 | 370.00 | 370.00 | 347.00 | 351.50 | 00:00:00 | | 2003-02-07 | 1,348,400 | 350.75 | 365.25 | 349.50 | 360.00 | 00:00:00 | | 2003-02-10 | 636,000 | 360.00 | 362.00 | 349.50 | 353.00 | 00:00:00 | | 2003-02-11 | 1,205,400 | 346.00 | 357.00 | 345.25 | 355.50 | 00:00:00 | | 2003-02-12 | 969,100 | 355.50 | 355.50 | 341.50 | 342.00 | 00:00:00 | | 2003-02-13 | 1,525,300 | 350.00 | 350.00 | 330.00 | 335.00 | 00:00:00 | | 2003-02-14 | 1,287,600 | 344.75 | 348.75 | 331.00 | 335.75 | 00:00:00 | | 2003-02-17 | 737,800 | 340.00 | 350.00 | 340.00 | 347.75 | 00:00:00 | | 2003-02-18 | 1,291,300 | 340.75 | 360.00 | 340.75 | 353.00 | 00:00:00 | | 2003-02-19 | 982,600 | 354.00 | 357.25 | 347.25 | 350.00 | 00:00:00 | | 2003-02-20 | 1,207,100 | 350.00 | 361.50 | 343.00 | 353.75 | 00:00:00 | | 2003-02-21 | 840,800 | 353.00 | 356.25 | 346.00 | 354.50 | 00:00:00 | | 2003-02-24 | 1,325,000 | 352.25 | 355.00 | 341.50 | 349.00 | 00:00:00 | | 2003-02-25 | 1,679,600 | 344.75 | 348.75 | 326.75 | 333.00 | 00:00:00 | | 2003-02-26 | 1,290,700 | 327.00 | 338.00 | 322.00 | 322.50 | 00:00:00 | | 2003-02-27 | 1,560,900 | 325.00 | 330.00 | 310.25 | 317.50 | 00:00:00 | | 2003-02-28 | 1,732,200 | 317.00 | 323.00 | 312.75 | 322.75 | 00:00:00 | | 2003-03-03 | 1,574,800 | 325.25 | 348.00 | 325.25 | 338.00 | 00:00:00 | | 2003-03-04 | 1,205,200 | 345.50 | 345.50 | 328.25 | 333.25 | 00:00:00 | | 2003-03-05 | 1,313,700 | 329.00 | 340.00 | 329.00 | 337.75 | 00:00:00 | | 2003-03-06 | 1,797,800 | 350.00 | 350.00 | 320.00 | 325.50 | 00:00:00 | | 2003-03-07 | 2,061,400 | 324.50 | 334.75 | 320.00 | 327.00 | 00:00:00 | | 2003-03-10 | 1,819,800 | 327.00 | 329.00 | 315.00 | 316.75 | 00:00:00 | | 2003-03-11 | 1,777,300 | 323.00 | 330.00 | 313.75 | 328.00 | 00:00:00 | | 2003-03-12 | 2,071,700 | 326.00 | 330.00 | 316.75 | 320.75 | 00:00:00 | | 2003-03-13 | 1,462,600 | 323.00 | 335.75 | 321.25 | 334.25 | 00:00:00 | | 2003-03-14 | 1,077,800 | 342.75 | 349.75 | 332.00 | 344.75 | 00:00:00 | | 2003-03-17 | 1,183,600 | 333.75 | 368.75 | 330.75 | 353.00 | 00:00:00 | | 2003-03-18 | 1,572,200 | 349.00 | 357.75 | 331.75 | 352.25 | 00:00:00 | | 2003-03-19 | 1,171,300 | 358.25 | 365.50 | 350.00 | 355.25 | 00:00:00 | | 2003-03-20 | 1,178,300 | 354.75 | 360.00 | 347.50 | 354.50 | 00:00:00 | | 2003-03-21 | 846,400 | 359.00 | 374.75 | 359.00 | 363.75 | 00:00:00 | | 2003-03-24 | 495,100 | 368.75 | 370.25 | 350.50 | 355.75 | 00:00:00 | | 2003-03-25 | 1,110,600 | 360.00 | 366.75 | 342.00 | 351.25 | 00:00:00 | | 2003-03-26 | 1,136,500 | 349.00 | 365.75 | 347.50 | 358.75 | 00:00:00 | | 2003-03-27 | 1,834,100 | 352.00 | 370.00 | 352.00 | 365.25 | 00:00:00 | | 2003-03-28 | 1,104,800 | 363.50 | 370.00 | 359.75 | 363.25 | 00:00:00 | | 2003-03-31 | 1,236,400 | 347.00 | 363.25 | 345.25 | 353.00 | 00:00:00 | | 2003-04-01 | 941,500 | 348.00 | 360.50 | 345.25 | 355.00 | 00:00:00 | | 2003-04-02 | 1,296,600 | 358.00 | 367.00 | 358.00 | 362.00 | 00:00:00 | | 2003-04-03 | 1,494,000 | 367.25 | 367.25 | 347.50 | 357.25 | 00:00:00 | | 2003-04-04 | 1,429,500 | 359.75 | 369.00 | 354.00 | 357.00 | 00:00:00 | | 2003-04-07 | 2,691,300 | 359.00 | 366.50 | 358.00 | 361.00 | 00:00:00 | | 2003-04-08 | 1,333,800 | 359.75 | 369.00 | 356.00 | 367.50 | 00:00:00 | | 2003-04-09 | 1,361,800 | 367.50 | 370.50 | 357.00 | 362.75 | 00:00:00 | | 2003-04-10 | 1,162,900 | 361.00 | 368.00 | 356.50 | 362.50 | 00:00:00 | | 2003-04-11 | 706,100 | 360.75 | 366.00 | 360.00 | 361.00 | 00:00:00 | | 2003-04-14 | 750,400 | 361.00 | 370.00 | 356.75 | 361.50 | 00:00:00 | | 2003-04-15 | 1,789,700 | 363.25 | 370.00 | 363.25 | 366.00 | 00:00:00 | | 2003-04-16 | 2,125,500 | 370.00 | 380.00 | 368.00 | 374.50 | 00:00:00 | | 2003-04-17 | 1,186,400 | 380.00 | 380.00 | 363.25 | 366.00 | 00:00:00 | | 2003-04-18 | 0 | 366.00 | 366.00 | 366.00 | 366.00 | 00:00:00 | | 2003-04-21 | 0 | 366.00 | 366.00 | 366.00 | 366.00 | 00:00:00 | | 2003-04-22 | 992,000 | 375.25 | 376.00 | 365.75 | 369.25 | 00:00:00 | | 2003-04-23 | 1,126,800 | 374.50 | 393.00 | 374.50 | 386.00 | 00:00:00 | | 2003-04-24 | 1,105,000 | 383.00 | 391.25 | 376.25 | 380.25 | 00:00:00 | | 2003-04-25 | 928,700 | 375.50 | 388.25 | 375.00 | 380.00 | 00:00:00 | | 2003-04-28 | 956,700 | 379.25 | 386.75 | 379.25 | 385.50 | 00:00:00 | | 2003-04-29 | 1,089,400 | 391.00 | 391.00 | 375.00 | 380.00 | 00:00:00 | | 2003-04-30 | 1,731,200 | 380.25 | 394.25 | 377.00 | 391.00 | 00:00:00 | | 2003-05-01 | 523,700 | 390.00 | 390.00 | 380.25 | 384.00 | 00:00:00 | | 2003-05-02 | 983,800 | 380.00 | 395.75 | 380.00 | 395.75 | 00:00:00 | | 2003-05-05 | 0 | 395.75 | 395.75 | 395.75 | 395.75 | 00:00:00 | | 2003-05-06 | 1,616,500 | 395.75 | 396.00 | 384.00 | 390.50 | 00:00:00 | | 2003-05-07 | 1,624,700 | 389.50 | 389.50 | 377.00 | 379.50 | 00:00:00 | | 2003-05-08 | 1,217,400 | 375.00 | 379.25 | 368.50 | 373.25 | 00:00:00 | | 2003-05-09 | 866,000 | 377.50 | 378.50 | 366.25 | 377.00 | 00:00:00 | | 2003-05-12 | 1,733,100 | 382.50 | 382.50 | 369.25 | 370.50 | 00:00:00 | | 2003-05-13 | 773,100 | 370.50 | 371.25 | 366.25 | 369.25 | 00:00:00 | | 2003-05-14 | 1,146,300 | 371.00 | 377.00 | 361.75 | 373.00 | 00:00:00 | | 2003-05-15 | 1,083,900 | 371.25 | 377.00 | 362.00 | 374.00 | 00:00:00 | | 2003-05-16 | 1,592,000 | 371.25 | 381.50 | 370.50 | 375.00 | 00:00:00 | | 2003-05-19 | 423,400 | 372.25 | 375.00 | 370.00 | 372.75 | 00:00:00 | | 2003-05-20 | 1,341,400 | 372.75 | 378.50 | 372.75 | 377.00 | 00:00:00 | | 2003-05-21 | 511,300 | 378.00 | 378.00 | 371.00 | 372.50 | 00:00:00 | | 2003-05-22 | 718,600 | 372.50 | 377.00 | 366.25 | 372.50 | 00:00:00 | | 2003-05-23 | 546,000 | 372.50 | 374.75 | 368.00 | 373.50 | 00:00:00 | | 2003-05-26 | 0 | 373.50 | 373.50 | 373.50 | 373.50 | 00:00:00 | | 2003-05-27 | 729,200 | 372.75 | 372.75 | 367.50 | 372.00 | 00:00:00 | | 2003-05-28 | 1,584,200 | 372.00 | 385.00 | 368.00 | 373.00 | 00:00:00 | | 2003-05-29 | 1,108,800 | 373.50 | 379.50 | 372.25 | 377.00 | 00:00:00 | | 2003-05-30 | 898,300 | 378.00 | 381.00 | 372.25 | 379.00 | 00:00:00 | | 2003-06-02 | 1,367,400 | 379.00 | 383.00 | 375.50 | 382.00 | 00:00:00 | | 2003-06-03 | 1,289,600 | 382.00 | 382.00 | 367.00 | 373.00 | 00:00:00 | | 2003-06-04 | 2,001,100 | 369.00 | 376.75 | 369.00 | 371.00 | 00:00:00 | | 2003-06-05 | 2,076,200 | 372.00 | 377.25 | 366.25 | 373.00 | 00:00:00 | | 2003-06-06 | 943,200 | 377.00 | 383.50 | 376.00 | 381.00 | 00:00:00 | | 2003-06-09 | 490,800 | 379.00 | 383.75 | 377.25 | 383.50 | 00:00:00 | | 2003-06-10 | 697,700 | 382.25 | 386.75 | 379.00 | 381.50 | 00:00:00 | | 2003-06-11 | 843,400 | 379.25 | 386.00 | 379.25 | 385.50 | 00:00:00 | | 2003-06-12 | 1,814,800 | 378.00 | 385.75 | 377.75 | 378.75 | 00:00:00 | | 2003-06-13 | 1,001,000 | 379.00 | 381.00 | 376.50 | 380.00 | 00:00:00 | | 2003-06-16 | 2,668,000 | 377.50 | 378.00 | 370.25 | 374.00 | 00:00:00 | | 2003-06-17 | 2,966,800 | 378.00 | 379.00 | 370.50 | 372.00 | 00:00:00 | | 2003-06-18 | 1,440,400 | 374.00 | 374.50 | 369.75 | 371.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
