|
 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 | | 2003-06-18 | 1,440,400 | 374.00 | 374.50 | 369.75 | 371.00 | 00:00:00 | | 2003-06-19 | 2,473,900 | 370.75 | 376.00 | 365.75 | 366.75 | 00:00:00 | | 2003-06-20 | 1,885,200 | 369.00 | 385.25 | 369.00 | 383.75 | 00:00:00 | | 2003-06-23 | 1,281,700 | 383.25 | 383.50 | 378.00 | 380.00 | 00:00:00 | | 2003-06-24 | 2,404,900 | 380.00 | 381.50 | 377.25 | 380.00 | 00:00:00 | | 2003-06-25 | 1,910,800 | 381.00 | 381.00 | 373.75 | 377.00 | 00:00:00 | | 2003-06-26 | 1,307,200 | 376.00 | 377.00 | 371.00 | 375.00 | 00:00:00 | | 2003-06-27 | 999,600 | 376.00 | 381.00 | 376.00 | 377.50 | 00:00:00 | | 2003-06-30 | 1,558,300 | 379.25 | 384.50 | 378.00 | 381.00 | 00:00:00 | | 2003-07-01 | 2,729,000 | 380.50 | 386.00 | 379.50 | 380.00 | 00:00:00 | | 2003-07-02 | 1,506,900 | 384.00 | 387.25 | 378.00 | 385.00 | 00:00:00 | | 2003-07-03 | 3,202,000 | 389.00 | 400.00 | 387.00 | 392.25 | 00:00:00 | | 2003-07-04 | 942,300 | 390.00 | 391.00 | 388.00 | 390.00 | 00:00:00 | | 2003-07-07 | 1,208,200 | 389.75 | 396.00 | 386.75 | 395.00 | 00:00:00 | | 2003-07-08 | 1,963,400 | 393.25 | 402.00 | 393.25 | 400.00 | 00:00:00 | | 2003-07-09 | 1,158,900 | 399.00 | 400.00 | 392.00 | 399.50 | 00:00:00 | | 2003-07-10 | 644,500 | 399.00 | 399.25 | 394.00 | 395.00 | 00:00:00 | | 2003-07-11 | 1,329,700 | 395.50 | 397.50 | 394.00 | 395.00 | 00:00:00 | | 2003-07-14 | 1,111,800 | 395.00 | 405.00 | 393.75 | 399.75 | 00:00:00 | | 2003-07-15 | 807,900 | 399.25 | 399.25 | 395.25 | 397.00 | 00:00:00 | | 2003-07-16 | 1,010,100 | 398.75 | 398.75 | 393.75 | 397.75 | 00:00:00 | | 2003-07-17 | 1,015,900 | 397.50 | 397.50 | 388.50 | 391.00 | 00:00:00 | | 2003-07-18 | 903,300 | 393.50 | 397.00 | 391.00 | 393.00 | 00:00:00 | | 2003-07-21 | 695,400 | 393.00 | 398.00 | 390.00 | 396.75 | 00:00:00 | | 2003-07-22 | 801,600 | 397.25 | 397.25 | 393.50 | 395.00 | 00:00:00 | | 2003-07-23 | 1,569,800 | 392.50 | 400.00 | 392.50 | 397.75 | 00:00:00 | | 2003-07-24 | 1,420,000 | 389.75 | 405.00 | 389.75 | 402.75 | 00:00:00 | | 2003-07-25 | 1,384,800 | 402.00 | 404.75 | 399.00 | 400.00 | 00:00:00 | | 2003-07-28 | 575,500 | 402.75 | 405.75 | 400.50 | 404.50 | 00:00:00 | | 2003-07-29 | 906,400 | 403.25 | 407.00 | 399.25 | 404.50 | 00:00:00 | | 2003-07-30 | 383,700 | 406.25 | 408.25 | 404.00 | 406.00 | 00:00:00 | | 2003-07-31 | 1,645,800 | 410.00 | 415.75 | 404.00 | 412.00 | 00:00:00 | | 2003-08-01 | 1,001,700 | 412.00 | 415.00 | 406.75 | 410.75 | 00:00:00 | | 2003-08-04 | 712,200 | 411.00 | 414.00 | 408.00 | 411.25 | 00:00:00 | | 2003-08-05 | 1,274,300 | 410.00 | 412.00 | 400.00 | 410.00 | 00:00:00 | | 2003-08-06 | 1,814,900 | 407.25 | 416.50 | 405.50 | 410.00 | 00:00:00 | | 2003-08-07 | 1,354,600 | 405.00 | 411.00 | 405.00 | 408.00 | 00:00:00 | | 2003-08-08 | 680,300 | 403.00 | 412.75 | 403.00 | 410.25 | 00:00:00 | | 2003-08-11 | 1,024,800 | 413.50 | 418.00 | 410.25 | 415.00 | 00:00:00 | | 2003-08-12 | 1,509,000 | 415.50 | 432.00 | 413.25 | 431.00 | 00:00:00 | | 2003-08-13 | 1,929,800 | 435.00 | 435.00 | 424.75 | 427.50 | 00:00:00 | | 2003-08-14 | 1,709,200 | 429.75 | 434.25 | 427.00 | 431.75 | 00:00:00 | | 2003-08-15 | 762,400 | 445.00 | 445.00 | 433.00 | 438.25 | 00:00:00 | | 2003-08-18 | 1,236,800 | 439.00 | 442.00 | 429.75 | 436.25 | 00:00:00 | | 2003-08-19 | 2,289,500 | 436.00 | 438.00 | 424.25 | 426.50 | 00:00:00 | | 2003-08-20 | 3,649,500 | 426.50 | 429.00 | 417.00 | 424.00 | 00:00:00 | | 2003-08-21 | 2,230,200 | 422.25 | 422.25 | 415.25 | 420.00 | 00:00:00 | | 2003-08-22 | 2,356,700 | 415.50 | 421.00 | 413.00 | 416.00 | 00:00:00 | | 2003-08-25 | 0 | 416.00 | 416.00 | 416.00 | 416.00 | 00:00:00 | | 2003-08-26 | 1,103,800 | 419.00 | 420.00 | 414.00 | 416.00 | 00:00:00 | | 2003-08-27 | 1,376,300 | 415.50 | 422.50 | 414.50 | 421.25 | 00:00:00 | | 2003-08-28 | 1,820,700 | 425.00 | 425.00 | 405.75 | 411.50 | 00:00:00 | | 2003-08-29 | 1,967,800 | 412.25 | 417.00 | 407.50 | 409.75 | 00:00:00 | | 2003-09-01 | 697,400 | 412.00 | 417.00 | 411.00 | 416.75 | 00:00:00 | | 2003-09-02 | 2,496,400 | 418.00 | 422.00 | 413.25 | 420.00 | 00:00:00 | | 2003-09-03 | 3,984,400 | 420.00 | 427.00 | 418.00 | 423.25 | 00:00:00 | | 2003-09-04 | 1,697,400 | 424.25 | 425.00 | 405.00 | 414.00 | 00:00:00 | | 2003-09-05 | 883,200 | 410.00 | 422.50 | 410.00 | 416.50 | 00:00:00 | | 2003-09-08 | 1,369,000 | 410.25 | 418.10 | 409.68 | 412.25 | 00:00:00 | | 2003-09-09 | 1,855,500 | 405.00 | 417.25 | 399.25 | 401.50 | 00:00:00 | | 2003-09-10 | 2,192,500 | 400.75 | 405.31 | 385.38 | 402.00 | 00:00:00 | | 2003-09-11 | 1,667,700 | 401.50 | 408.00 | 396.50 | 398.00 | 00:00:00 | | 2003-09-12 | 1,848,000 | 404.00 | 408.00 | 401.00 | 406.75 | 00:00:00 | | 2003-09-15 | 1,480,800 | 406.00 | 418.00 | 402.00 | 404.00 | 00:00:00 | | 2003-09-16 | 1,557,200 | 404.00 | 407.00 | 402.75 | 405.25 | 00:00:00 | | 2003-09-17 | 1,678,000 | 405.00 | 407.00 | 401.25 | 403.25 | 00:00:00 | | 2003-09-18 | 1,890,000 | 401.25 | 418.50 | 401.25 | 412.25 | 00:00:00 | | 2003-09-19 | 1,929,500 | 412.25 | 417.25 | 407.75 | 409.25 | 00:00:00 | | 2003-09-22 | 1,186,900 | 410.00 | 414.75 | 404.75 | 406.75 | 00:00:00 | | 2003-09-23 | 2,338,400 | 407.50 | 404.00 | 396.00 | 398.00 | 00:00:00 | | 2003-09-24 | 2,115,600 | 397.75 | 405.75 | 396.25 | 397.00 | 00:00:00 | | 2003-09-25 | 2,099,400 | 383.00 | 402.75 | 383.00 | 397.00 | 00:00:00 | | 2003-09-26 | 3,580,700 | 397.50 | 399.75 | 396.25 | 399.00 | 00:00:00 | | 2003-09-29 | 1,471,800 | 397.25 | 405.25 | 397.25 | 401.00 | 00:00:00 | | 2003-09-30 | 2,589,600 | 405.25 | 418.00 | 396.75 | 397.00 | 00:00:00 | | 2003-10-01 | 1,559,200 | 396.75 | 403.25 | 395.25 | 403.00 | 00:00:00 | | 2003-10-02 | 2,343,400 | 411.00 | 411.00 | 396.25 | 401.00 | 00:00:00 | | 2003-10-03 | 2,998,400 | 400.50 | 404.50 | 396.25 | 400.00 | 00:00:00 | | 2003-10-06 | 1,891,300 | 402.00 | 412.00 | 399.50 | 412.00 | 00:00:00 | | 2003-10-07 | 1,155,500 | 409.25 | 410.75 | 406.75 | 410.50 | 00:00:00 | | 2003-10-08 | 1,832,000 | 408.50 | 408.50 | 395.00 | 398.75 | 00:00:00 | | 2003-10-09 | 1,757,800 | 399.75 | 401.75 | 397.25 | 398.50 | 00:00:00 | | 2003-10-10 | 515,200 | 402.00 | 404.00 | 396.25 | 402.25 | 00:00:00 | | 2003-10-13 | 948,400 | 402.50 | 406.00 | 402.25 | 405.00 | 00:00:00 | | 2003-10-14 | 1,202,000 | 405.25 | 407.75 | 403.00 | 404.25 | 00:00:00 | | 2003-10-15 | 1,492,000 | 405.50 | 413.75 | 404.00 | 408.00 | 00:00:00 | | 2003-10-16 | 2,192,800 | 400.00 | 423.50 | 400.00 | 418.25 | 00:00:00 | | 2003-10-17 | 1,122,000 | 418.25 | 420.00 | 410.25 | 412.00 | 00:00:00 | | 2003-10-20 | 1,247,800 | 413.50 | 417.50 | 408.00 | 411.50 | 00:00:00 | | 2003-10-21 | 1,501,700 | 417.00 | 417.00 | 405.00 | 409.00 | 00:00:00 | | 2003-10-22 | 1,640,300 | 409.00 | 409.25 | 399.75 | 401.00 | 00:00:00 | | 2003-10-23 | 1,748,900 | 399.50 | 402.00 | 391.00 | 396.50 | 00:00:00 | | 2003-10-24 | 1,604,300 | 395.00 | 401.00 | 394.25 | 395.50 | 00:00:00 | | 2003-10-27 | 1,287,400 | 395.50 | 397.50 | 388.00 | 390.00 | 00:00:00 | | 2003-10-28 | 2,060,200 | 390.00 | 392.75 | 387.75 | 391.50 | 00:00:00 | | 2003-10-29 | 2,281,900 | 393.00 | 404.00 | 393.00 | 404.00 | 00:00:00 | | 2003-10-30 | 3,343,700 | 403.25 | 404.00 | 396.50 | 397.00 | 00:00:00 | | 2003-10-31 | 7,649,000 | 406.00 | 438.00 | 405.00 | 430.00 | 00:00:00 | | 2003-11-03 | 5,256,400 | 407.75 | 414.25 | 403.25 | 405.00 | 00:00:00 | | 2003-11-04 | 3,914,000 | 406.75 | 429.75 | 405.00 | 422.00 | 00:00:00 | | 2003-11-05 | 2,497,900 | 420.00 | 420.50 | 411.25 | 418.50 | 00:00:00 | | 2003-11-06 | 3,032,800 | 418.00 | 419.00 | 409.75 | 417.00 | 00:00:00 | | 2003-11-07 | 2,215,800 | 416.50 | 424.00 | 415.75 | 417.25 | 00:00:00 | | 2003-11-10 | 890,900 | 418.25 | 419.25 | 414.25 | 415.25 | 00:00:00 | | 2003-11-11 | 661,800 | 413.75 | 418.25 | 411.50 | 416.00 | 00:00:00 | | 2003-11-12 | 3,342,800 | 417.00 | 431.25 | 415.00 | 431.00 | 00:00:00 | | 2003-11-13 | 2,421,100 | 432.00 | 437.75 | 429.75 | 434.50 | 00:00:00 | | 2003-11-14 | 2,546,400 | 435.50 | 440.25 | 424.00 | 428.00 | 00:00:00 | | 2003-11-17 | 2,293,100 | 427.00 | 427.75 | 417.00 | 421.50 | 00:00:00 | | 2003-11-18 | 2,229,000 | 422.00 | 424.50 | 413.00 | 414.00 | 00:00:00 | | 2003-11-19 | 2,700,100 | 411.00 | 424.75 | 411.00 | 423.75 | 00:00:00 | | 2003-11-20 | 1,604,200 | 431.50 | 431.50 | 418.50 | 420.00 | 00:00:00 | | 2003-11-21 | 1,259,000 | 421.25 | 427.00 | 419.00 | 424.00 | 00:00:00 | | 2003-11-24 | 1,057,100 | 430.00 | 430.00 | 425.00 | 427.00 | 00:00:00 | | 2003-11-25 | 2,035,300 | 428.00 | 430.00 | 422.00 | 425.00 | 00:00:00 | | 2003-11-26 | 808,900 | 427.75 | 429.25 | 427.00 | 428.75 | 00:00:00 | | 2003-11-27 | 879,400 | 427.75 | 427.75 | 423.50 | 425.00 | 00:00:00 | | 2003-11-28 | 2,445,100 | 426.00 | 430.00 | 423.00 | 430.00 | 00:00:00 | | 2003-12-01 | 1,621,800 | 429.25 | 430.00 | 425.00 | 426.50 | 00:00:00 | | 2003-12-02 | 2,059,900 | 433.25 | 433.25 | 420.00 | 420.75 | 00:00:00 | | 2003-12-03 | 2,224,100 | 422.25 | 424.00 | 420.75 | 422.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
