|
 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 | | 2009-06-25 | 501,000 | 284.50 | 287.00 | 279.50 | 282.00 | 00:00:00 | | 2009-06-26 | 481,200 | 284.00 | 288.75 | 279.75 | 282.00 | 00:00:00 | | 2009-06-29 | 498,000 | 282.75 | 289.25 | 282.00 | 287.75 | 00:00:00 | | 2009-06-30 | 1,003,200 | 289.25 | 289.50 | 281.50 | 284.50 | 00:00:00 | | 2009-07-01 | 1,056,900 | 285.00 | 291.25 | 284.50 | 290.00 | 00:00:00 | | 2009-07-02 | 1,069,200 | 289.75 | 291.25 | 283.00 | 286.25 | 00:00:00 | | 2009-07-03 | 353,000 | 287.75 | 288.75 | 284.00 | 286.25 | 00:00:00 | | 2009-07-06 | 854,000 | 287.00 | 293.50 | 283.25 | 291.50 | 00:00:00 | | 2009-07-07 | 538,700 | 292.00 | 302.50 | 292.00 | 297.50 | 00:00:00 | | 2009-07-08 | 793,700 | 296.00 | 296.00 | 288.50 | 290.00 | 00:00:00 | | 2009-07-09 | 1,433,700 | 291.50 | 301.25 | 288.50 | 294.75 | 00:00:00 | | 2009-07-10 | 487,300 | 295.00 | 303.00 | 295.00 | 297.50 | 00:00:00 | | 2009-07-13 | 595,400 | 297.50 | 299.75 | 293.25 | 298.25 | 00:00:00 | | 2009-07-14 | 449,100 | 300.50 | 304.00 | 297.50 | 303.50 | 00:00:00 | | 2009-07-15 | 440,500 | 306.25 | 311.00 | 303.75 | 306.00 | 00:00:00 | | 2009-07-16 | 657,000 | 305.00 | 315.00 | 303.75 | 311.75 | 00:00:00 | | 2009-07-17 | 418,000 | 314.75 | 317.00 | 311.00 | 315.75 | 00:00:00 | | 2009-07-20 | 435,400 | 316.50 | 318.00 | 312.75 | 316.25 | 00:00:00 | | 2009-07-21 | 663,100 | 318.00 | 322.75 | 311.25 | 317.75 | 00:00:00 | | 2009-07-22 | 562,900 | 319.50 | 325.00 | 313.50 | 323.75 | 00:00:00 | | 2009-07-23 | 501,900 | 323.00 | 325.00 | 317.50 | 323.50 | 00:00:00 | | 2009-07-24 | 362,600 | 323.00 | 325.00 | 318.25 | 323.75 | 00:00:00 | | 2009-07-27 | 1,622,000 | 310.00 | 310.00 | 281.00 | 284.50 | 00:00:00 | | 2009-07-28 | 788,700 | 280.00 | 283.75 | 271.25 | 276.25 | 00:00:00 | | 2009-07-29 | 4,390,900 | 275.00 | 283.75 | 251.00 | 254.60 | 00:00:00 | | 2009-07-30 | 4,284,100 | 230.00 | 235.00 | 225.00 | 230.00 | 00:00:00 | | 2009-07-31 | 7,774,400 | 232.50 | 239.50 | 232.50 | 235.78 | 00:00:00 | | 2009-08-03 | 6,436,000 | 238.00 | 242.10 | 234.00 | 238.44 | 00:00:00 | | 2009-08-04 | 2,403,300 | 239.70 | 243.00 | 233.50 | 235.84 | 00:00:00 | | 2009-08-05 | 3,994,500 | 235.00 | 235.00 | 227.10 | 230.00 | 00:00:00 | | 2009-08-06 | 8,572,800 | 230.50 | 232.30 | 227.90 | 231.91 | 00:00:00 | | 2009-08-07 | 13,229,900 | 229.80 | 229.90 | 222.50 | 223.94 | 00:00:00 | | 2009-08-10 | 8,563,100 | 227.70 | 231.50 | 227.00 | 229.87 | 00:00:00 | | 2009-08-11 | 23,182,400 | 234.00 | 245.50 | 232.00 | 240.01 | 00:00:00 | | 2009-08-12 | 3,207,900 | 246.00 | 254.30 | 245.00 | 251.50 | 00:00:00 | | 2009-08-13 | 1,841,300 | 253.40 | 259.00 | 249.80 | 251.00 | 00:00:00 | | 2009-08-14 | 2,201,900 | 256.70 | 259.30 | 253.50 | 257.11 | 00:00:00 | | 2009-08-17 | 1,586,400 | 256.70 | 258.90 | 250.50 | 252.00 | 00:00:00 | | 2009-08-18 | 1,328,700 | 253.30 | 259.30 | 251.60 | 259.30 | 00:00:00 | | 2009-08-19 | 1,262,700 | 259.90 | 259.90 | 252.80 | 256.23 | 00:00:00 | | 2009-08-20 | 1,402,300 | 258.00 | 258.00 | 253.20 | 256.10 | 00:00:00 | | 2009-08-21 | 1,160,900 | 256.00 | 263.40 | 254.20 | 263.20 | 00:00:00 | | 2009-08-24 | 4,257,700 | 264.00 | 266.60 | 264.00 | 266.20 | 00:00:00 | | 2009-08-25 | 8,190,600 | 264.90 | 270.00 | 261.30 | 269.00 | 00:00:00 | | 2009-08-26 | 5,003,700 | 269.70 | 272.50 | 263.60 | 269.00 | 00:00:00 | | 2009-08-27 | 4,593,500 | 269.90 | 270.90 | 262.70 | 265.90 | 00:00:00 | | 2009-08-28 | 6,922,300 | 268.00 | 268.00 | 264.70 | 267.50 | 00:00:00 | | 2009-09-01 | 5,746,200 | 270.00 | 273.80 | 259.40 | 260.50 | 00:00:00 | | 2009-09-02 | 9,521,500 | 260.00 | 264.10 | 252.80 | 256.30 | 00:00:00 | | 2009-09-03 | 5,995,300 | 257.60 | 262.40 | 256.50 | 259.00 | 00:00:00 | | 2009-09-04 | 5,723,200 | 259.50 | 265.50 | 258.30 | 264.60 | 00:00:00 | | 2009-09-07 | 3,987,700 | 266.40 | 271.80 | 266.10 | 270.10 | 00:00:00 | | 2009-09-08 | 3,862,100 | 270.20 | 271.80 | 267.70 | 269.90 | 00:00:00 | | 2009-09-09 | 5,337,100 | 269.40 | 277.90 | 268.90 | 277.50 | 00:00:00 | | 2009-09-10 | 5,854,800 | 278.00 | 281.70 | 274.70 | 275.70 | 00:00:00 | | 2009-09-11 | 4,329,400 | 275.00 | 278.60 | 273.40 | 274.20 | 00:00:00 | | 2009-09-14 | 4,893,400 | 274.10 | 274.10 | 267.50 | 270.21 | 00:00:00 | | 2009-09-15 | 10,089,200 | 267.00 | 267.00 | 259.50 | 264.00 | 00:00:00 | | 2009-09-16 | 8,216,700 | 265.90 | 266.80 | 261.30 | 263.69 | 00:00:00 | | 2009-09-17 | 5,491,000 | 266.90 | 273.40 | 265.10 | 272.50 | 00:00:00 | | 2009-09-18 | 5,553,000 | 271.50 | 273.00 | 266.20 | 267.10 | 00:00:00 | | 2009-09-21 | 5,456,000 | 266.20 | 268.30 | 262.40 | 267.90 | 00:00:00 | | 2009-09-22 | 4,134,800 | 267.50 | 271.20 | 263.80 | 264.60 | 00:00:00 | | 2009-09-23 | 3,725,200 | 265.30 | 267.20 | 261.70 | 266.50 | 00:00:00 | | 2009-09-24 | 12,356,900 | 266.30 | 266.30 | 254.20 | 256.20 | 00:00:00 | | 2009-09-25 | 6,756,400 | 256.50 | 261.00 | 256.50 | 260.00 | 00:00:00 | | 2009-09-28 | 4,133,900 | 259.20 | 261.00 | 253.40 | 259.40 | 00:00:00 | | 2009-09-29 | 4,272,600 | 259.40 | 262.00 | 256.20 | 261.00 | 00:00:00 | | 2009-09-30 | 8,453,700 | 262.40 | 263.20 | 258.60 | 261.00 | 00:00:00 | | 2009-10-01 | 8,853,800 | 259.20 | 265.40 | 258.20 | 263.20 | 00:00:00 | | 2009-10-02 | 6,918,000 | 262.90 | 263.80 | 258.70 | 262.60 | 00:00:00 | | 2009-10-05 | 4,676,800 | 264.20 | 267.60 | 261.50 | 267.40 | 00:00:00 | | 2009-10-06 | 11,304,000 | 268.30 | 272.80 | 266.40 | 271.00 | 00:00:00 | | 2009-10-07 | 6,964,000 | 269.70 | 272.10 | 267.70 | 270.50 | 00:00:00 | | 2009-10-08 | 5,719,000 | 273.00 | 281.20 | 273.00 | 279.40 | 00:00:00 | | 2009-10-09 | 7,937,200 | 279.90 | 288.30 | 279.30 | 281.60 | 00:00:00 | | 2009-10-12 | 4,139,000 | 285.00 | 287.20 | 281.40 | 286.00 | 00:00:00 | | 2009-10-13 | 3,831,900 | 284.50 | 286.30 | 281.30 | 283.00 | 00:00:00 | | 2009-10-14 | 7,234,500 | 286.00 | 286.30 | 283.30 | 285.40 | 00:00:00 | | 2009-10-15 | 5,599,100 | 285.50 | 286.70 | 281.20 | 281.40 | 00:00:00 | | 2009-10-16 | 6,953,000 | 281.60 | 283.90 | 276.70 | 280.00 | 00:00:00 | | 2009-10-19 | 4,764,100 | 281.40 | 284.70 | 279.70 | 280.80 | 00:00:00 | | 2009-10-20 | 6,703,700 | 282.10 | 282.10 | 276.00 | 277.10 | 00:00:00 | | 2009-10-21 | 6,978,700 | 279.00 | 282.90 | 277.20 | 281.00 | 00:00:00 | | 2009-10-22 | 4,554,200 | 281.20 | 282.10 | 277.90 | 279.50 | 00:00:00 | | 2009-10-23 | 5,325,500 | 280.20 | 282.70 | 279.00 | 280.00 | 00:00:00 | | 2009-10-26 | 3,637,800 | 280.50 | 282.20 | 274.20 | 276.20 | 00:00:00 | | 2009-10-27 | 6,035,900 | 275.80 | 279.20 | 274.00 | 275.00 | 00:00:00 | | 2009-10-28 | 5,910,400 | 275.00 | 277.20 | 273.40 | 275.10 | 00:00:00 | | 2009-10-29 | 4,366,000 | 275.10 | 279.60 | 274.00 | 277.10 | 00:00:00 | | 2009-10-30 | 5,808,800 | 278.30 | 281.20 | 276.00 | 277.00 | 00:00:00 | | 2009-11-02 | 3,555,000 | 278.60 | 281.10 | 276.00 | 279.40 | 00:00:00 | | 2009-11-03 | 3,950,200 | 277.90 | 279.40 | 272.60 | 277.50 | 00:00:00 | | 2009-11-04 | 3,179,300 | 279.90 | 280.50 | 277.30 | 279.80 | 00:00:00 | | 2009-11-05 | 2,689,000 | 277.70 | 284.60 | 277.70 | 283.10 | 00:00:00 | | 2009-11-06 | 3,803,500 | 284.10 | 288.20 | 280.10 | 285.40 | 00:00:00 | | 2009-11-09 | 1,145,400 | 288.70 | 292.40 | 287.00 | 290.50 | 00:00:00 | | 2009-11-10 | 2,659,600 | 292.70 | 294.80 | 287.80 | 288.80 | 00:00:00 | | 2009-11-11 | 1,998,100 | 290.30 | 292.80 | 287.90 | 289.00 | 00:00:00 | | 2009-11-13 | 6,712,100 | 294.00 | 298.00 | 278.40 | 284.00 | 00:00:00 | | 2009-11-16 | 2,974,700 | 281.60 | 289.30 | 281.10 | 287.60 | 00:00:00 | | 2009-11-17 | 2,298,800 | 288.50 | 288.50 | 285.40 | 287.10 | 00:00:00 | | 2009-11-18 | 3,053,100 | 290.00 | 291.20 | 286.40 | 288.10 | 00:00:00 | | 2009-11-19 | 2,128,700 | 286.80 | 288.00 | 280.50 | 281.40 | 00:00:00 | | 2009-11-20 | 3,143,400 | 281.70 | 284.70 | 279.90 | 281.00 | 00:00:00 | | 2009-11-23 | 1,980,600 | 283.70 | 285.70 | 282.60 | 283.70 | 00:00:00 | | 2009-11-24 | 1,897,700 | 283.20 | 285.10 | 281.10 | 282.00 | 00:00:00 | | 2009-11-25 | 2,782,000 | 285.10 | 288.70 | 281.80 | 287.40 | 00:00:00 | | 2009-11-26 | 2,252,000 | 285.70 | 289.00 | 278.00 | 278.40 | 00:00:00 | | 2009-11-27 | 2,505,000 | 274.90 | 283.40 | 272.40 | 282.20 | 00:00:00 | | 2009-11-30 | 4,256,600 | 283.30 | 283.60 | 277.10 | 277.40 | 00:00:00 | | 2009-12-01 | 2,323,500 | 280.00 | 287.90 | 280.00 | 287.60 | 00:00:00 | | 2009-12-02 | 2,619,700 | 288.40 | 293.00 | 286.90 | 290.50 | 00:00:00 | | 2009-12-04 | 3,559,300 | 292.10 | 294.60 | 287.20 | 289.90 | 00:00:00 | | 2009-12-07 | 2,468,300 | 289.60 | 292.00 | 283.00 | 288.20 | 00:00:00 | | 2009-12-09 | 3,613,200 | 281.60 | 281.60 | 271.90 | 274.20 | 00:00:00 | | 2009-12-11 | 3,630,800 | 282.00 | 286.80 | 280.70 | 286.00 | 00:00:00 | | 2009-12-14 | 4,838,200 | 288.90 | 290.20 | 277.60 | 279.10 | 00:00:00 | | 2009-12-15 | 6,418,800 | 280.60 | 282.70 | 277.70 | 278.90 | 00:00:00 | | 2009-12-16 | 3,759,500 | 280.20 | 286.80 | 278.90 | 282.70 | 00:00:00 | | 2009-12-17 | 3,585,000 | 281.80 | 286.10 | 276.70 | 277.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
