|
 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 | | 2011-05-27 | 2,493,700 | 389.60 | 398.00 | 389.50 | 392.60 | 00:00:00 | | 2011-05-31 | 2,241,100 | 395.30 | 401.90 | 394.90 | 400.00 | 00:00:00 | | 2011-06-01 | 1,475,200 | 400.40 | 400.70 | 394.20 | 395.20 | 00:00:00 | | 2011-06-02 | 1,636,500 | 391.90 | 393.90 | 388.30 | 391.40 | 00:00:00 | | 2011-06-03 | 1,440,500 | 392.80 | 393.10 | 386.50 | 390.00 | 00:00:00 | | 2011-06-06 | 924,300 | 390.40 | 394.10 | 388.50 | 391.30 | 00:00:00 | | 2011-06-07 | 1,647,200 | 390.90 | 397.60 | 390.90 | 395.50 | 00:00:00 | | 2011-06-08 | 2,281,600 | 394.40 | 397.60 | 389.20 | 389.20 | 00:00:00 | | 2011-06-09 | 1,937,700 | 388.10 | 393.00 | 388.10 | 392.20 | 00:00:00 | | 2011-06-10 | 1,929,700 | 392.00 | 392.30 | 385.90 | 387.20 | 00:00:00 | | 2011-06-13 | 1,608,300 | 387.80 | 387.80 | 384.40 | 385.20 | 00:00:00 | | 2011-06-14 | 1,820,900 | 386.20 | 390.00 | 384.80 | 386.40 | 00:00:00 | | 2011-06-15 | 3,094,000 | 386.40 | 386.60 | 378.50 | 378.90 | 00:00:00 | | 2011-06-16 | 2,533,100 | 376.90 | 378.00 | 373.26 | 376.70 | 00:00:00 | | 2011-06-17 | 3,040,000 | 374.10 | 379.00 | 370.60 | 377.60 | 00:00:00 | | 2011-06-20 | 4,496,300 | 375.20 | 376.60 | 363.00 | 366.80 | 00:00:00 | | 2011-06-21 | 2,422,300 | 367.00 | 374.50 | 364.80 | 374.40 | 00:00:00 | | 2011-06-22 | 2,639,000 | 373.40 | 375.00 | 369.80 | 371.00 | 00:00:00 | | 2011-06-23 | 2,538,400 | 369.10 | 372.10 | 367.60 | 368.80 | 00:00:00 | | 2011-06-24 | 2,542,300 | 374.10 | 376.20 | 371.50 | 372.60 | 00:00:00 | | 2011-06-27 | 1,138,800 | 371.00 | 375.50 | 369.50 | 372.10 | 00:00:00 | | 2011-06-28 | 1,899,500 | 373.10 | 378.80 | 371.60 | 374.40 | 00:00:00 | | 2011-06-29 | 1,625,800 | 375.70 | 382.20 | 375.70 | 381.10 | 00:00:00 | | 2011-06-30 | 2,258,000 | 383.40 | 387.40 | 381.10 | 382.80 | 00:00:00 | | 2011-07-01 | 2,992,800 | 384.00 | 395.80 | 383.20 | 395.00 | 00:00:00 | | 2011-07-04 | 1,289,800 | 394.10 | 396.40 | 391.60 | 391.80 | 00:00:00 | | 2011-07-05 | 1,208,100 | 390.50 | 396.50 | 390.50 | 394.30 | 00:00:00 | | 2011-07-06 | 1,290,100 | 394.20 | 396.90 | 391.50 | 391.80 | 00:00:00 | | 2011-07-07 | 1,493,600 | 393.60 | 394.80 | 389.10 | 389.30 | 00:00:00 | | 2011-07-08 | 1,381,800 | 389.80 | 392.50 | 386.10 | 386.70 | 00:00:00 | | 2011-07-11 | 2,246,500 | 386.00 | 387.40 | 376.60 | 378.00 | 00:00:00 | | 2011-07-12 | 2,220,100 | 374.60 | 375.10 | 368.10 | 372.50 | 00:00:00 | | 2011-07-13 | 1,175,900 | 370.40 | 377.70 | 370.40 | 377.10 | 00:00:00 | | 2011-07-14 | 3,337,400 | 376.40 | 386.80 | 375.80 | 378.90 | 00:00:00 | | 2011-07-15 | 1,938,700 | 377.00 | 381.90 | 376.90 | 379.40 | 00:00:00 | | 2011-07-18 | 2,463,000 | 377.50 | 379.60 | 366.60 | 368.95 | 00:00:00 | | 2011-07-19 | 2,104,600 | 370.00 | 373.10 | 366.40 | 372.40 | 00:00:00 | | 2011-07-20 | 1,780,900 | 375.20 | 381.60 | 371.80 | 378.10 | 00:00:00 | | 2011-07-21 | 2,994,500 | 379.20 | 384.60 | 376.00 | 384.20 | 00:00:00 | | 2011-07-22 | 1,812,100 | 388.10 | 388.10 | 380.40 | 383.90 | 00:00:00 | | 2011-07-25 | 1,068,600 | 381.30 | 383.10 | 378.80 | 382.00 | 00:00:00 | | 2011-07-26 | 1,313,700 | 382.80 | 386.30 | 379.50 | 382.20 | 00:00:00 | | 2011-07-27 | 1,279,600 | 380.00 | 382.60 | 375.20 | 377.10 | 00:00:00 | | 2011-07-28 | 2,211,300 | 373.20 | 377.00 | 370.20 | 373.00 | 00:00:00 | | 2011-07-29 | 2,016,300 | 368.80 | 372.70 | 365.50 | 371.50 | 00:00:00 | | 2011-08-01 | 1,981,200 | 373.80 | 377.20 | 363.40 | 363.40 | 00:00:00 | | 2011-08-02 | 2,692,800 | 361.50 | 363.00 | 353.80 | 353.80 | 00:00:00 | | 2011-08-03 | 6,028,100 | 350.40 | 386.20 | 346.80 | 368.00 | 00:00:00 | | 2011-08-04 | 5,903,400 | 371.10 | 373.70 | 364.70 | 368.50 | 00:00:00 | | 2011-08-05 | 6,331,200 | 360.00 | 364.70 | 350.70 | 358.10 | 00:00:00 | | 2011-08-08 | 4,415,400 | 357.80 | 362.00 | 345.60 | 347.50 | 00:00:00 | | 2011-08-09 | 4,334,800 | 345.40 | 354.20 | 329.70 | 351.50 | 00:00:00 | | 2011-08-10 | 4,371,300 | 357.40 | 365.80 | 342.60 | 344.20 | 00:00:00 | | 2011-08-11 | 5,620,300 | 354.90 | 355.20 | 339.40 | 351.90 | 00:00:00 | | 2011-08-12 | 3,267,700 | 352.80 | 364.70 | 346.37 | 361.90 | 00:00:00 | | 2011-08-15 | 2,118,900 | 363.90 | 370.20 | 362.00 | 362.30 | 00:00:00 | | 2011-08-16 | 1,993,500 | 360.40 | 367.30 | 358.00 | 366.30 | 00:00:00 | | 2011-08-17 | 2,922,000 | 364.40 | 364.40 | 355.10 | 358.50 | 00:00:00 | | 2011-08-18 | 3,427,500 | 354.60 | 357.40 | 342.85 | 348.00 | 00:00:00 | | 2011-08-19 | 5,799,300 | 347.60 | 347.60 | 332.30 | 340.40 | 00:00:00 | | 2011-08-22 | 69,800 | 338.70 | 346.30 | 337.90 | 341.10 | 00:00:00 | | 2011-08-23 | 1,879,800 | 343.90 | 344.20 | 339.00 | 344.50 | 00:00:00 | | 2011-08-24 | 2,609,200 | 346.90 | 352.50 | 341.70 | 348.90 | 00:00:00 | | 2011-08-25 | 4,067,200 | 351.20 | 354.30 | 339.40 | 344.00 | 00:00:00 | | 2011-08-26 | 1,921,700 | 342.20 | 344.70 | 332.90 | 341.10 | 00:00:00 | | 2011-08-30 | 1,363,300 | 351.00 | 357.60 | 344.90 | 348.10 | 00:00:00 | | 2011-08-31 | 3,814,600 | 346.60 | 356.33 | 346.60 | 353.90 | 00:00:00 | | 2011-09-01 | 2,870,300 | 356.60 | 360.10 | 350.70 | 355.50 | 00:00:00 | | 2011-09-02 | 1,685,700 | 352.20 | 355.00 | 348.40 | 350.80 | 00:00:00 | | 2011-09-05 | 2,026,200 | 344.70 | 347.30 | 337.80 | 339.10 | 00:00:00 | | 2011-09-06 | 3,278,700 | 336.80 | 345.50 | 336.70 | 339.90 | 00:00:00 | | 2011-09-07 | 3,621,800 | 341.20 | 343.20 | 334.20 | 338.60 | 00:00:00 | | 2011-09-08 | 3,471,100 | 339.00 | 340.20 | 333.30 | 337.30 | 00:00:00 | | 2011-09-09 | 2,671,200 | 333.80 | 336.80 | 328.60 | 329.50 | 00:00:00 | | 2011-09-12 | 2,693,800 | 321.10 | 323.10 | 317.80 | 319.50 | 00:00:00 | | 2011-09-13 | 3,401,000 | 323.80 | 325.30 | 318.00 | 322.10 | 00:00:00 | | 2011-09-14 | 2,811,900 | 317.10 | 328.40 | 317.10 | 325.00 | 00:00:00 | | 2011-09-15 | 2,272,800 | 326.70 | 334.70 | 324.80 | 332.30 | 00:00:00 | | 2011-09-16 | 3,984,900 | 334.60 | 340.30 | 332.80 | 333.10 | 00:00:00 | | 2011-09-19 | 2,573,600 | 329.10 | 331.40 | 322.50 | 322.60 | 00:00:00 | | 2011-09-20 | 2,158,700 | 321.80 | 331.82 | 321.80 | 331.82 | 00:00:00 | | 2011-09-21 | 2,358,100 | 326.50 | 329.00 | 318.47 | 321.30 | 00:00:00 | | 2011-09-22 | 3,448,500 | 313.30 | 316.40 | 308.20 | 308.80 | 00:00:00 | | 2011-09-23 | 2,701,400 | 310.70 | 312.62 | 296.90 | 300.90 | 00:00:00 | | 2011-09-26 | 3,788,700 | 295.90 | 309.90 | 295.10 | 306.90 | 00:00:00 | | 2011-09-27 | 3,631,800 | 314.50 | 316.20 | 307.66 | 315.10 | 00:00:00 | | 2011-09-28 | 1,866,500 | 316.20 | 317.80 | 312.70 | 312.70 | 00:00:00 | | 2011-09-29 | 2,388,400 | 313.30 | 319.57 | 311.10 | 316.20 | 00:00:00 | | 2011-09-30 | 2,851,200 | 315.00 | 316.10 | 304.50 | 310.80 | 00:00:00 | | 2011-10-03 | 1,696,000 | 304.60 | 309.50 | 302.20 | 307.80 | 00:00:00 | | 2011-10-04 | 2,670,700 | 304.90 | 304.90 | 296.70 | 299.80 | 00:00:00 | | 2011-10-05 | 2,347,500 | 306.10 | 311.20 | 306.10 | 310.10 | 00:00:00 | | 2011-10-06 | 3,039,600 | 312.50 | 316.90 | 309.60 | 316.90 | 00:00:00 | | 2011-10-07 | 5,863,900 | 318.50 | 322.20 | 314.98 | 321.20 | 00:00:00 | | 2011-10-10 | 1,955,900 | 321.60 | 326.80 | 319.30 | 324.60 | 00:00:00 | | 2011-10-11 | 1,700,700 | 324.10 | 324.10 | 320.53 | 323.70 | 00:00:00 | | 2011-10-12 | 2,869,200 | 323.60 | 327.80 | 320.30 | 325.60 | 00:00:00 | | 2011-10-13 | 1,848,800 | 323.90 | 325.70 | 319.70 | 321.90 | 00:00:00 | | 2011-10-14 | 2,171,200 | 320.60 | 329.20 | 320.60 | 326.50 | 00:00:00 | | 2011-10-17 | 1,673,200 | 328.00 | 330.80 | 320.90 | 323.50 | 00:00:00 | | 2011-10-18 | 2,071,200 | 320.50 | 324.00 | 319.30 | 321.60 | 00:00:00 | | 2011-10-19 | 2,377,000 | 325.70 | 327.60 | 323.20 | 325.60 | 00:00:00 | | 2011-10-20 | 3,598,200 | 320.60 | 342.10 | 318.20 | 324.00 | 00:00:00 | | 2011-10-21 | 3,780,500 | 327.40 | 338.70 | 324.80 | 336.30 | 00:00:00 | | 2011-10-24 | 1,705,000 | 336.80 | 341.50 | 335.41 | 338.60 | 00:00:00 | | 2011-10-25 | 1,826,000 | 336.90 | 344.00 | 336.72 | 338.70 | 00:00:00 | | 2011-10-26 | 1,509,300 | 339.80 | 342.10 | 336.10 | 339.50 | 00:00:00 | | 2011-10-27 | 1,827,600 | 348.80 | 351.70 | 344.36 | 350.20 | 00:00:00 | | 2011-10-28 | 2,182,500 | 352.20 | 353.90 | 348.94 | 352.80 | 00:00:00 | | 2011-10-31 | 2,706,300 | 350.40 | 352.10 | 346.10 | 346.10 | 00:00:00 | | 2011-11-01 | 2,795,900 | 342.10 | 342.60 | 328.60 | 332.80 | 00:00:00 | | 2011-11-02 | 2,335,100 | 335.30 | 339.30 | 332.60 | 338.60 | 00:00:00 | | 2011-11-03 | 1,738,300 | 334.10 | 346.71 | 334.10 | 345.80 | 00:00:00 | | 2011-11-04 | 1,605,100 | 347.40 | 348.50 | 340.50 | 345.20 | 00:00:00 | | 2011-11-07 | 3,269,800 | 343.40 | 344.40 | 330.80 | 336.80 | 00:00:00 | | 2011-11-08 | 2,466,000 | 336.50 | 339.60 | 330.40 | 332.20 | 00:00:00 | | 2011-11-09 | 3,271,900 | 333.90 | 336.00 | 324.50 | 328.70 | 00:00:00 | | 2011-11-10 | 2,273,200 | 320.80 | 332.50 | 320.80 | 327.70 | 00:00:00 | | 2011-11-11 | 2,244,700 | 327.90 | 336.00 | 327.00 | 335.00 | 00:00:00 | | 2011-11-14 | 1,348,600 | 335.80 | 339.45 | 331.10 | 332.20 | 00:00:00 | | 2011-11-15 | 2,499,600 | 330.20 | 333.66 | 325.50 | 331.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
