|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-14 | 6,166,000 | 348.50 | 370.50 | 346.25 | 365.50 | 00:00:00 | | 2008-07-15 | 4,178,200 | 357.50 | 362.50 | 347.00 | 355.75 | 00:00:00 | | 2008-07-16 | 3,360,700 | 356.25 | 367.50 | 352.75 | 365.75 | 00:00:00 | | 2008-07-17 | 5,064,800 | 373.00 | 389.00 | 367.75 | 387.25 | 00:00:00 | | 2008-07-18 | 3,858,100 | 382.50 | 399.75 | 375.75 | 399.50 | 00:00:00 | | 2008-07-21 | 3,547,700 | 398.00 | 405.25 | 395.00 | 401.25 | 00:00:00 | | 2008-07-22 | 4,019,100 | 395.00 | 397.50 | 385.25 | 395.25 | 00:00:00 | | 2008-07-23 | 3,987,100 | 403.75 | 403.75 | 385.00 | 392.50 | 00:00:00 | | 2008-07-24 | 2,832,700 | 386.50 | 393.00 | 379.50 | 381.00 | 00:00:00 | | 2008-07-25 | 4,209,000 | 372.75 | 380.50 | 368.25 | 376.75 | 00:00:00 | | 2008-07-28 | 5,317,200 | 373.50 | 375.50 | 350.75 | 352.00 | 00:00:00 | | 2008-07-29 | 3,939,300 | 346.25 | 356.00 | 341.25 | 347.50 | 00:00:00 | | 2008-07-30 | 8,153,100 | 360.00 | 386.75 | 359.25 | 380.50 | 00:00:00 | | 2008-07-31 | 7,466,700 | 380.25 | 388.75 | 375.25 | 380.25 | 00:00:00 | | 2008-08-01 | 5,463,800 | 374.75 | 384.25 | 372.00 | 376.75 | 00:00:00 | | 2008-08-04 | 3,650,400 | 372.00 | 386.00 | 372.00 | 381.75 | 00:00:00 | | 2008-08-05 | 4,603,300 | 382.50 | 406.00 | 382.50 | 404.75 | 00:00:00 | | 2008-08-06 | 5,721,500 | 405.50 | 413.00 | 397.25 | 400.00 | 00:00:00 | | 2008-08-07 | 4,701,900 | 396.75 | 411.25 | 392.50 | 407.75 | 00:00:00 | | 2008-08-08 | 1,809,000 | 404.00 | 419.25 | 401.50 | 416.75 | 00:00:00 | | 2008-08-11 | 2,484,300 | 417.00 | 423.00 | 412.25 | 421.75 | 00:00:00 | | 2008-08-12 | 4,856,200 | 420.25 | 436.00 | 420.00 | 430.00 | 00:00:00 | | 2008-08-13 | 5,412,000 | 425.25 | 426.25 | 402.25 | 404.00 | 00:00:00 | | 2008-08-14 | 2,271,700 | 405.50 | 409.25 | 399.00 | 405.00 | 00:00:00 | | 2008-08-15 | 2,692,800 | 406.75 | 413.75 | 401.75 | 408.00 | 00:00:00 | | 2008-08-18 | 1,552,800 | 405.75 | 409.00 | 400.75 | 402.50 | 00:00:00 | | 2008-08-19 | 3,037,400 | 400.00 | 404.25 | 392.00 | 392.75 | 00:00:00 | | 2008-08-20 | 1,853,900 | 392.25 | 402.50 | 392.00 | 397.25 | 00:00:00 | | 2008-08-21 | 3,027,600 | 395.00 | 395.00 | 385.50 | 390.00 | 00:00:00 | | 2008-08-22 | 2,102,100 | 390.75 | 400.75 | 383.75 | 400.50 | 00:00:00 | | 2008-08-26 | 3,385,200 | 393.25 | 395.75 | 386.00 | 386.00 | 00:00:00 | | 2008-08-27 | 2,684,000 | 384.75 | 393.25 | 384.50 | 388.25 | 00:00:00 | | 2008-08-28 | 3,636,600 | 387.00 | 402.00 | 378.25 | 396.25 | 00:00:00 | | 2008-08-29 | 3,214,700 | 396.00 | 409.00 | 396.00 | 406.00 | 00:00:00 | | 2008-09-01 | 2,556,900 | 403.50 | 411.75 | 396.75 | 411.75 | 00:00:00 | | 2008-09-02 | 2,250,800 | 406.00 | 424.50 | 406.00 | 417.25 | 00:00:00 | | 2008-09-03 | 2,245,600 | 414.25 | 414.25 | 401.75 | 406.25 | 00:00:00 | | 2008-09-04 | 4,044,300 | 405.50 | 422.00 | 396.75 | 404.50 | 00:00:00 | | 2008-09-05 | 3,895,300 | 399.25 | 404.00 | 392.75 | 396.25 | 00:00:00 | | 2008-09-08 | 1,099,000 | 412.00 | 420.00 | 397.00 | 417.00 | 00:00:00 | | 2008-09-09 | 5,009,100 | 417.75 | 427.50 | 415.25 | 425.00 | 00:00:00 | | 2008-09-10 | 2,993,200 | 421.75 | 425.50 | 412.00 | 417.00 | 00:00:00 | | 2008-09-11 | 2,916,700 | 415.50 | 416.75 | 404.00 | 413.75 | 00:00:00 | | 2008-09-12 | 3,448,800 | 418.75 | 429.75 | 412.25 | 428.75 | 00:00:00 | | 2008-09-15 | 3,385,000 | 415.75 | 424.00 | 408.25 | 420.00 | 00:00:00 | | 2008-09-16 | 5,962,600 | 409.00 | 426.00 | 395.75 | 396.50 | 00:00:00 | | 2008-09-17 | 4,816,100 | 390.50 | 408.25 | 380.00 | 392.50 | 00:00:00 | | 2008-09-18 | 5,876,400 | 384.00 | 404.50 | 379.75 | 391.00 | 00:00:00 | | 2008-09-19 | 2,880,100 | 371.50 | 430.25 | 357.75 | 430.25 | 00:00:00 | | 2008-09-22 | 3,172,800 | 422.75 | 433.00 | 415.25 | 429.00 | 00:00:00 | | 2008-09-23 | 3,746,000 | 420.00 | 420.75 | 411.50 | 414.75 | 00:00:00 | | 2008-09-24 | 3,171,200 | 412.75 | 422.00 | 409.25 | 409.25 | 00:00:00 | | 2008-09-25 | 3,113,900 | 406.00 | 416.50 | 404.25 | 412.50 | 00:00:00 | | 2008-09-26 | 3,362,000 | 406.25 | 408.00 | 391.25 | 399.25 | 00:00:00 | | 2008-09-29 | 3,938,900 | 390.00 | 391.50 | 380.75 | 381.00 | 00:00:00 | | 2008-09-30 | 4,144,600 | 360.00 | 395.00 | 356.50 | 393.00 | 00:00:00 | | 2008-10-01 | 3,605,900 | 398.50 | 408.50 | 392.00 | 402.25 | 00:00:00 | | 2008-10-02 | 4,676,100 | 405.75 | 415.00 | 381.25 | 383.25 | 00:00:00 | | 2008-10-03 | 4,373,300 | 382.00 | 388.00 | 372.50 | 375.50 | 00:00:00 | | 2008-10-06 | 2,091,100 | 360.50 | 371.50 | 351.00 | 356.00 | 00:00:00 | | 2008-10-07 | 3,341,100 | 365.00 | 376.50 | 345.25 | 371.00 | 00:00:00 | | 2008-10-08 | 2,368,300 | 350.00 | 376.00 | 339.75 | 349.75 | 00:00:00 | | 2008-10-09 | 3,510,600 | 350.00 | 361.00 | 330.25 | 330.25 | 00:00:00 | | 2008-10-10 | 5,392,900 | 303.00 | 325.00 | 293.25 | 305.75 | 00:00:00 | | 2008-10-13 | 5,334,800 | 321.00 | 334.75 | 313.25 | 327.25 | 00:00:00 | | 2008-10-14 | 1,802,600 | 342.00 | 347.00 | 318.00 | 326.50 | 00:00:00 | | 2008-10-15 | 5,091,300 | 327.75 | 327.75 | 295.00 | 296.25 | 00:00:00 | | 2008-10-16 | 5,021,100 | 286.00 | 313.25 | 278.25 | 309.50 | 00:00:00 | | 2008-10-17 | 7,285,500 | 321.50 | 324.75 | 301.25 | 314.50 | 00:00:00 | | 2008-10-20 | 2,737,100 | 321.50 | 323.25 | 305.75 | 323.25 | 00:00:00 | | 2008-10-21 | 4,566,400 | 327.25 | 346.50 | 322.75 | 343.75 | 00:00:00 | | 2008-10-22 | 3,232,200 | 335.00 | 347.25 | 327.50 | 327.50 | 00:00:00 | | 2008-10-23 | 2,694,400 | 331.75 | 336.50 | 321.25 | 334.75 | 00:00:00 | | 2008-10-24 | 4,289,000 | 315.00 | 333.50 | 310.75 | 327.75 | 00:00:00 | | 2008-10-27 | 2,002,100 | 312.00 | 329.25 | 308.25 | 323.00 | 00:00:00 | | 2008-10-28 | 2,719,600 | 334.00 | 340.25 | 320.25 | 334.25 | 00:00:00 | | 2008-10-29 | 4,616,400 | 352.50 | 362.25 | 339.50 | 358.75 | 00:00:00 | | 2008-10-30 | 3,047,200 | 367.25 | 371.00 | 353.25 | 370.00 | 00:00:00 | | 2008-10-31 | 3,404,100 | 372.00 | 383.75 | 365.00 | 373.25 | 00:00:00 | | 2008-11-03 | 2,074,900 | 381.50 | 383.00 | 367.00 | 382.00 | 00:00:00 | | 2008-11-04 | 3,420,500 | 387.00 | 403.00 | 378.00 | 394.75 | 00:00:00 | | 2008-11-05 | 3,582,600 | 396.00 | 396.00 | 379.00 | 380.25 | 00:00:00 | | 2008-11-06 | 4,599,500 | 380.00 | 385.00 | 360.75 | 363.50 | 00:00:00 | | 2008-11-07 | 3,236,200 | 365.25 | 386.00 | 365.25 | 380.25 | 00:00:00 | | 2008-11-10 | 2,134,900 | 393.50 | 402.00 | 382.75 | 385.00 | 00:00:00 | | 2008-11-11 | 1,720,900 | 377.25 | 385.75 | 362.75 | 363.75 | 00:00:00 | | 2008-11-12 | 2,701,700 | 371.50 | 373.75 | 352.50 | 357.25 | 00:00:00 | | 2008-11-13 | 3,406,700 | 353.25 | 363.25 | 337.75 | 341.00 | 00:00:00 | | 2008-11-14 | 4,421,000 | 357.75 | 361.00 | 326.25 | 329.00 | 00:00:00 | | 2008-11-17 | 4,294,000 | 327.25 | 330.25 | 315.25 | 316.50 | 00:00:00 | | 2008-11-18 | 4,275,700 | 318.75 | 331.75 | 314.50 | 321.25 | 00:00:00 | | 2008-11-19 | 5,776,100 | 323.25 | 324.00 | 302.00 | 302.00 | 00:00:00 | | 2008-11-20 | 6,421,600 | 293.50 | 329.00 | 293.50 | 309.25 | 00:00:00 | | 2008-11-21 | 3,920,700 | 313.50 | 332.75 | 304.00 | 313.25 | 00:00:00 | | 2008-11-24 | 4,094,500 | 321.25 | 347.75 | 319.50 | 345.00 | 00:00:00 | | 2008-11-25 | 4,587,200 | 341.75 | 360.50 | 331.50 | 335.00 | 00:00:00 | | 2008-11-26 | 3,304,900 | 328.50 | 342.50 | 325.00 | 337.25 | 00:00:00 | | 2008-11-27 | 1,927,600 | 344.75 | 344.75 | 330.50 | 335.75 | 00:00:00 | | 2008-11-28 | 3,396,700 | 333.25 | 348.00 | 331.25 | 348.00 | 00:00:00 | | 2008-12-01 | 2,257,200 | 351.00 | 354.25 | 324.00 | 326.25 | 00:00:00 | | 2008-12-02 | 2,971,500 | 320.00 | 339.00 | 314.00 | 336.50 | 00:00:00 | | 2008-12-03 | 2,284,100 | 339.75 | 347.25 | 329.00 | 343.75 | 00:00:00 | | 2008-12-04 | 4,159,400 | 344.00 | 363.50 | 332.50 | 336.75 | 00:00:00 | | 2008-12-05 | 2,005,800 | 331.00 | 342.00 | 325.25 | 335.75 | 00:00:00 | | 2008-12-08 | 3,085,800 | 359.75 | 365.75 | 349.75 | 357.50 | 00:00:00 | | 2008-12-09 | 2,512,300 | 353.00 | 366.50 | 347.25 | 359.50 | 00:00:00 | | 2008-12-10 | 2,448,200 | 362.25 | 364.75 | 346.75 | 350.00 | 00:00:00 | | 2008-12-11 | 5,743,100 | 352.50 | 357.25 | 346.25 | 349.75 | 00:00:00 | | 2008-12-12 | 4,473,200 | 338.25 | 349.75 | 337.25 | 345.00 | 00:00:00 | | 2008-12-15 | 2,602,500 | 350.25 | 354.75 | 338.00 | 342.00 | 00:00:00 | | 2008-12-16 | 2,773,400 | 340.25 | 354.25 | 340.25 | 350.75 | 00:00:00 | | 2008-12-17 | 3,668,900 | 358.50 | 360.50 | 342.00 | 344.25 | 00:00:00 | | 2008-12-18 | 4,805,200 | 342.25 | 351.25 | 335.75 | 348.25 | 00:00:00 | | 2008-12-19 | 3,501,300 | 342.50 | 348.50 | 331.00 | 342.50 | 00:00:00 | | 2008-12-22 | 1,944,000 | 343.75 | 353.00 | 336.25 | 348.75 | 00:00:00 | | 2008-12-23 | 946,100 | 345.75 | 356.75 | 345.75 | 351.25 | 00:00:00 | | 2008-12-24 | 356,400 | 342.00 | 360.50 | 332.25 | 333.75 | 00:00:00 | | 2008-12-29 | 1,277,300 | 335.00 | 348.25 | 334.75 | 343.50 | 00:00:00 | | 2008-12-30 | 1,181,400 | 350.00 | 353.25 | 344.50 | 349.00 | 00:00:00 | | 2008-12-31 | 541,500 | 356.00 | 356.00 | 340.50 | 351.00 | 00:00:00 | | 2009-01-02 | 1,508,800 | 356.00 | 368.75 | 351.75 | 360.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
