|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 7,439,300 | 410.75 | 411.50 | 394.75 | 405.25 | 00:00:00 | | 2008-01-24 | 7,442,600 | 422.00 | 427.25 | 412.75 | 417.25 | 00:00:00 | | 2008-01-25 | 4,369,900 | 435.00 | 435.00 | 418.50 | 421.00 | 00:00:00 | | 2008-01-28 | 5,776,600 | 418.00 | 420.25 | 409.75 | 416.00 | 00:00:00 | | 2008-01-29 | 5,078,700 | 421.25 | 430.00 | 415.25 | 421.50 | 00:00:00 | | 2008-01-30 | 5,507,500 | 420.00 | 422.75 | 414.00 | 416.25 | 00:00:00 | | 2008-01-31 | 7,128,200 | 419.50 | 424.75 | 412.50 | 418.75 | 00:00:00 | | 2008-02-01 | 2,818,800 | 425.00 | 434.75 | 420.25 | 430.00 | 00:00:00 | | 2008-02-04 | 2,290,500 | 435.50 | 437.00 | 427.75 | 435.00 | 00:00:00 | | 2008-02-05 | 3,817,500 | 434.75 | 437.25 | 419.00 | 420.50 | 00:00:00 | | 2008-02-06 | 5,068,400 | 417.00 | 425.75 | 414.00 | 418.00 | 00:00:00 | | 2008-02-07 | 4,524,200 | 416.00 | 419.50 | 406.00 | 410.25 | 00:00:00 | | 2008-02-08 | 3,994,900 | 414.50 | 417.50 | 404.50 | 409.00 | 00:00:00 | | 2008-02-11 | 5,060,100 | 406.25 | 408.00 | 397.75 | 398.50 | 00:00:00 | | 2008-02-12 | 6,546,900 | 402.25 | 412.50 | 396.75 | 409.00 | 00:00:00 | | 2008-02-13 | 4,247,400 | 408.00 | 414.00 | 399.50 | 411.75 | 00:00:00 | | 2008-02-14 | 3,412,200 | 415.25 | 420.25 | 409.75 | 413.50 | 00:00:00 | | 2008-02-15 | 3,241,200 | 415.25 | 420.25 | 407.00 | 412.25 | 00:00:00 | | 2008-02-18 | 2,218,500 | 416.75 | 421.75 | 413.25 | 420.00 | 00:00:00 | | 2008-02-19 | 2,871,500 | 416.50 | 425.25 | 412.00 | 422.00 | 00:00:00 | | 2008-02-20 | 8,123,500 | 423.75 | 449.00 | 422.75 | 442.25 | 00:00:00 | | 2008-02-21 | 5,194,300 | 450.00 | 458.00 | 444.25 | 449.50 | 00:00:00 | | 2008-02-22 | 3,145,400 | 449.25 | 451.75 | 441.00 | 444.25 | 00:00:00 | | 2008-02-25 | 3,319,000 | 453.75 | 457.50 | 446.00 | 456.25 | 00:00:00 | | 2008-02-26 | 4,755,700 | 460.25 | 469.50 | 455.25 | 467.25 | 00:00:00 | | 2008-02-27 | 3,977,600 | 469.75 | 470.00 | 456.00 | 459.75 | 00:00:00 | | 2008-02-28 | 3,506,600 | 460.75 | 462.25 | 452.50 | 453.75 | 00:00:00 | | 2008-02-29 | 4,582,800 | 454.00 | 458.75 | 438.50 | 441.25 | 00:00:00 | | 2008-03-03 | 3,965,600 | 436.75 | 442.00 | 433.50 | 438.25 | 00:00:00 | | 2008-03-04 | 3,701,700 | 440.25 | 445.00 | 426.25 | 430.00 | 00:00:00 | | 2008-03-05 | 7,806,200 | 434.75 | 441.75 | 433.00 | 439.00 | 00:00:00 | | 2008-03-06 | 3,626,200 | 441.50 | 445.00 | 430.50 | 433.00 | 00:00:00 | | 2008-03-07 | 2,876,700 | 430.25 | 436.50 | 423.50 | 430.75 | 00:00:00 | | 2008-03-10 | 2,940,000 | 431.00 | 431.00 | 417.00 | 417.25 | 00:00:00 | | 2008-03-11 | 7,128,600 | 419.50 | 431.00 | 414.50 | 425.50 | 00:00:00 | | 2008-03-12 | 2,379,200 | 434.00 | 436.25 | 424.00 | 426.00 | 00:00:00 | | 2008-03-13 | 3,392,400 | 420.50 | 421.25 | 408.50 | 418.00 | 00:00:00 | | 2008-03-14 | 2,879,400 | 420.50 | 429.50 | 417.50 | 421.25 | 00:00:00 | | 2008-03-17 | 3,948,700 | 413.00 | 416.00 | 402.00 | 402.00 | 00:00:00 | | 2008-03-18 | 6,075,300 | 409.75 | 421.50 | 405.00 | 418.00 | 00:00:00 | | 2008-03-19 | 4,297,700 | 423.50 | 424.75 | 406.75 | 413.25 | 00:00:00 | | 2008-03-20 | 7,989,500 | 412.25 | 418.25 | 401.25 | 415.00 | 00:00:00 | | 2008-03-21 | 0 | 415.00 | 415.00 | 415.00 | 415.00 | 00:00:00 | | 2008-03-24 | 0 | 415.00 | 415.00 | 415.00 | 415.00 | 00:00:00 | | 2008-03-25 | 3,956,300 | 428.25 | 437.00 | 425.25 | 429.75 | 00:00:00 | | 2008-03-26 | 3,381,800 | 430.50 | 431.25 | 423.50 | 428.50 | 00:00:00 | | 2008-03-27 | 3,444,500 | 431.75 | 432.00 | 423.50 | 428.75 | 00:00:00 | | 2008-03-28 | 2,900,000 | 431.00 | 440.00 | 423.00 | 428.50 | 00:00:00 | | 2008-03-31 | 3,614,700 | 427.50 | 430.25 | 421.00 | 426.50 | 00:00:00 | | 2008-04-01 | 3,781,300 | 423.75 | 434.75 | 423.75 | 433.75 | 00:00:00 | | 2008-04-02 | 3,995,600 | 437.25 | 449.25 | 433.25 | 445.50 | 00:00:00 | | 2008-04-03 | 2,759,800 | 446.00 | 446.00 | 436.25 | 440.50 | 00:00:00 | | 2008-04-04 | 2,458,500 | 443.00 | 443.00 | 430.75 | 433.75 | 00:00:00 | | 2008-04-07 | 2,509,000 | 436.25 | 436.50 | 433.50 | 435.00 | 00:00:00 | | 2008-04-08 | 1,613,400 | 430.00 | 433.25 | 425.75 | 428.25 | 00:00:00 | | 2008-04-09 | 1,565,200 | 426.00 | 430.00 | 424.75 | 424.75 | 00:00:00 | | 2008-04-10 | 3,936,700 | 422.25 | 426.75 | 414.75 | 418.25 | 00:00:00 | | 2008-04-11 | 2,855,200 | 418.00 | 420.00 | 406.00 | 408.75 | 00:00:00 | | 2008-04-14 | 2,404,000 | 403.25 | 407.25 | 400.50 | 402.50 | 00:00:00 | | 2008-04-15 | 3,159,800 | 403.50 | 412.50 | 398.50 | 408.25 | 00:00:00 | | 2008-04-16 | 4,146,400 | 410.00 | 418.00 | 407.50 | 418.00 | 00:00:00 | | 2008-04-17 | 4,480,700 | 417.50 | 424.50 | 417.50 | 423.00 | 00:00:00 | | 2008-04-18 | 4,311,200 | 424.25 | 427.75 | 423.50 | 426.25 | 00:00:00 | | 2008-04-21 | 2,367,600 | 427.75 | 429.75 | 417.00 | 418.50 | 00:00:00 | | 2008-04-22 | 2,114,700 | 417.25 | 425.00 | 416.25 | 421.25 | 00:00:00 | | 2008-04-23 | 3,353,400 | 420.75 | 426.75 | 418.00 | 425.25 | 00:00:00 | | 2008-04-24 | 3,706,900 | 425.50 | 428.75 | 414.50 | 428.50 | 00:00:00 | | 2008-04-25 | 3,393,300 | 431.00 | 432.25 | 426.75 | 432.00 | 00:00:00 | | 2008-04-28 | 5,682,500 | 432.00 | 440.00 | 428.00 | 437.75 | 00:00:00 | | 2008-04-29 | 4,426,200 | 434.00 | 440.00 | 434.00 | 440.00 | 00:00:00 | | 2008-04-30 | 3,706,700 | 440.50 | 448.25 | 437.25 | 447.75 | 00:00:00 | | 2008-05-01 | 4,905,700 | 453.25 | 469.00 | 452.00 | 467.25 | 00:00:00 | | 2008-05-02 | 5,138,700 | 469.75 | 485.75 | 469.25 | 480.00 | 00:00:00 | | 2008-05-06 | 3,862,900 | 476.00 | 484.25 | 475.25 | 479.75 | 00:00:00 | | 2008-05-07 | 4,691,800 | 472.50 | 472.50 | 462.25 | 464.00 | 00:00:00 | | 2008-05-08 | 3,873,100 | 458.25 | 463.75 | 456.50 | 462.50 | 00:00:00 | | 2008-05-09 | 2,272,100 | 459.50 | 463.75 | 457.50 | 462.00 | 00:00:00 | | 2008-05-12 | 1,173,400 | 461.75 | 466.00 | 459.50 | 461.25 | 00:00:00 | | 2008-05-13 | 4,402,000 | 461.75 | 466.00 | 448.00 | 449.25 | 00:00:00 | | 2008-05-14 | 2,933,000 | 449.00 | 454.50 | 447.75 | 450.25 | 00:00:00 | | 2008-05-15 | 1,532,400 | 450.25 | 456.75 | 448.50 | 455.50 | 00:00:00 | | 2008-05-16 | 2,298,400 | 457.00 | 461.75 | 452.25 | 457.00 | 00:00:00 | | 2008-05-19 | 1,688,800 | 458.50 | 465.00 | 455.75 | 464.25 | 00:00:00 | | 2008-05-20 | 2,115,800 | 462.25 | 465.00 | 451.00 | 451.75 | 00:00:00 | | 2008-05-21 | 2,252,300 | 452.25 | 455.75 | 442.50 | 444.50 | 00:00:00 | | 2008-05-22 | 2,839,500 | 441.75 | 446.50 | 439.25 | 441.00 | 00:00:00 | | 2008-05-23 | 2,935,900 | 441.75 | 442.00 | 434.50 | 436.00 | 00:00:00 | | 2008-05-27 | 2,543,400 | 439.75 | 446.25 | 429.75 | 444.25 | 00:00:00 | | 2008-05-28 | 3,034,300 | 445.00 | 451.00 | 440.50 | 444.00 | 00:00:00 | | 2008-05-29 | 1,177,600 | 445.25 | 448.50 | 440.25 | 442.50 | 00:00:00 | | 2008-05-30 | 2,143,700 | 445.50 | 448.50 | 441.25 | 443.25 | 00:00:00 | | 2008-06-02 | 2,066,800 | 442.25 | 443.25 | 433.75 | 439.00 | 00:00:00 | | 2008-06-03 | 2,446,800 | 436.50 | 446.00 | 436.50 | 444.25 | 00:00:00 | | 2008-06-04 | 2,526,200 | 441.50 | 446.50 | 436.00 | 444.50 | 00:00:00 | | 2008-06-05 | 2,416,300 | 444.25 | 450.50 | 440.25 | 441.75 | 00:00:00 | | 2008-06-06 | 3,277,200 | 443.50 | 446.50 | 429.00 | 429.00 | 00:00:00 | | 2008-06-10 | 2,432,000 | 419.75 | 423.25 | 418.50 | 420.75 | 00:00:00 | | 2008-06-11 | 3,731,700 | 421.00 | 425.00 | 415.75 | 419.00 | 00:00:00 | | 2008-06-12 | 4,537,100 | 417.00 | 442.50 | 417.00 | 439.00 | 00:00:00 | | 2008-06-13 | 2,903,400 | 434.00 | 437.50 | 425.50 | 437.00 | 00:00:00 | | 2008-06-16 | 1,777,400 | 437.25 | 446.50 | 433.75 | 436.25 | 00:00:00 | | 2008-06-17 | 2,618,500 | 436.75 | 443.00 | 433.50 | 433.50 | 00:00:00 | | 2008-06-18 | 3,382,200 | 428.50 | 428.50 | 417.00 | 420.75 | 00:00:00 | | 2008-06-19 | 3,248,000 | 416.75 | 422.50 | 410.00 | 410.00 | 00:00:00 | | 2008-06-20 | 4,560,400 | 410.00 | 415.75 | 397.75 | 400.25 | 00:00:00 | | 2008-06-23 | 2,735,000 | 399.25 | 408.75 | 396.75 | 406.50 | 00:00:00 | | 2008-06-24 | 2,714,100 | 407.50 | 407.50 | 392.50 | 399.75 | 00:00:00 | | 2008-06-25 | 4,336,400 | 406.00 | 411.75 | 406.00 | 409.50 | 00:00:00 | | 2008-06-26 | 2,607,200 | 406.00 | 407.75 | 390.00 | 390.00 | 00:00:00 | | 2008-06-27 | 3,321,000 | 385.75 | 393.75 | 382.00 | 384.50 | 00:00:00 | | 2008-06-30 | 3,434,600 | 382.75 | 388.25 | 380.00 | 387.50 | 00:00:00 | | 2008-07-01 | 3,767,400 | 383.75 | 386.75 | 367.50 | 367.50 | 00:00:00 | | 2008-07-02 | 4,812,200 | 366.00 | 373.50 | 355.75 | 358.00 | 00:00:00 | | 2008-07-03 | 4,496,400 | 352.25 | 359.25 | 344.25 | 357.50 | 00:00:00 | | 2008-07-04 | 1,219,000 | 358.75 | 358.75 | 350.00 | 350.50 | 00:00:00 | | 2008-07-07 | 2,825,400 | 356.00 | 360.75 | 352.25 | 360.25 | 00:00:00 | | 2008-07-08 | 5,301,400 | 353.00 | 357.00 | 350.75 | 356.00 | 00:00:00 | | 2008-07-09 | 3,143,900 | 360.25 | 368.75 | 356.50 | 366.75 | 00:00:00 | | 2008-07-10 | 2,808,900 | 358.50 | 362.25 | 354.25 | 354.50 | 00:00:00 | | 2008-07-11 | 4,024,000 | 355.50 | 358.50 | 342.50 | 342.50 | 00:00:00 | | 2008-07-14 | 6,166,000 | 348.50 | 370.50 | 346.25 | 365.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
