|
 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 | | 2011-11-15 | 2,499,600 | 330.20 | 333.66 | 325.50 | 331.00 | 00:00:00 | | 2011-11-16 | 3,945,100 | 330.00 | 334.60 | 323.00 | 325.10 | 00:00:00 | | 2011-11-17 | 9,725,600 | 327.90 | 340.12 | 328.85 | 332.80 | 00:00:00 | | 2011-11-18 | 2,318,400 | 329.50 | 336.00 | 329.50 | 332.10 | 00:00:00 | | 2011-11-21 | 3,005,800 | 332.00 | 333.05 | 326.70 | 329.00 | 00:00:00 | | 2011-11-22 | 3,162,000 | 329.90 | 336.67 | 332.49 | 332.80 | 00:00:00 | | 2011-11-23 | 2,968,600 | 329.60 | 334.10 | 326.10 | 326.10 | 00:00:00 | | 2011-11-24 | 2,749,200 | 326.00 | 330.60 | 325.80 | 329.80 | 00:00:00 | | 2011-11-25 | 2,230,800 | 328.50 | 334.60 | 327.88 | 330.80 | 00:00:00 | | 2011-11-28 | 2,966,200 | 332.90 | 339.73 | 331.38 | 338.40 | 00:00:00 | | 2011-11-29 | 2,275,900 | 345.00 | 345.00 | 337.10 | 340.70 | 00:00:00 | | 2011-11-30 | 4,423,700 | 337.20 | 344.60 | 335.30 | 343.80 | 00:00:00 | | 2011-12-01 | 2,925,000 | 345.30 | 347.90 | 342.30 | 342.90 | 00:00:00 | | 2011-12-02 | 2,147,100 | 345.50 | 348.10 | 344.00 | 345.40 | 00:00:00 | | 2011-12-05 | 2,928,900 | 347.80 | 352.90 | 346.70 | 348.60 | 00:00:00 | | 2011-12-06 | 1,930,200 | 345.80 | 354.40 | 343.80 | 352.50 | 00:00:00 | | 2011-12-07 | 1,915,200 | 354.90 | 356.20 | 344.90 | 348.40 | 00:00:00 | | 2011-12-08 | 1,829,700 | 351.80 | 352.30 | 343.70 | 343.70 | 00:00:00 | | 2011-12-09 | 1,749,800 | 340.90 | 349.10 | 340.90 | 347.30 | 00:00:00 | | 2011-12-12 | 1,295,500 | 346.20 | 350.00 | 342.80 | 342.80 | 00:00:00 | | 2011-12-13 | 1,799,700 | 344.30 | 350.20 | 342.20 | 348.80 | 00:00:00 | | 2011-12-14 | 2,797,600 | 345.70 | 349.70 | 338.90 | 338.90 | 00:00:00 | | 2011-12-15 | 1,746,500 | 339.70 | 344.10 | 338.00 | 341.00 | 00:00:00 | | 2011-12-16 | 2,170,800 | 342.80 | 344.40 | 340.20 | 340.80 | 00:00:00 | | 2011-12-19 | 1,244,400 | 337.40 | 341.70 | 335.70 | 338.50 | 00:00:00 | | 2011-12-20 | 1,326,900 | 337.00 | 344.00 | 335.80 | 344.00 | 00:00:00 | | 2011-12-21 | 1,289,300 | 346.40 | 347.61 | 340.40 | 341.70 | 00:00:00 | | 2011-12-22 | 978,000 | 341.30 | 346.60 | 341.30 | 346.10 | 00:00:00 | | 2011-12-23 | 341,800 | 346.10 | 350.80 | 345.20 | 349.90 | 00:00:00 | | 2011-12-28 | 1,901,400 | 350.90 | 351.90 | 345.10 | 346.40 | 00:00:00 | | 2011-12-29 | 1,348,600 | 346.70 | 351.60 | 345.20 | 350.20 | 00:00:00 | | 2011-12-30 | 870,300 | 352.90 | 353.30 | 346.60 | 352.80 | 00:00:00 | | 2012-01-03 | 2,026,300 | 356.90 | 366.30 | 356.20 | 365.50 | 00:00:00 | | 2012-01-04 | 2,411,600 | 364.10 | 367.65 | 361.70 | 364.60 | 00:00:00 | | 2012-01-05 | 1,294,000 | 364.50 | 366.50 | 359.50 | 360.60 | 00:00:00 | | 2012-01-06 | 1,018,000 | 361.90 | 365.80 | 359.70 | 360.80 | 00:00:00 | | 2012-01-09 | 2,207,300 | 362.00 | 368.80 | 360.90 | 364.20 | 00:00:00 | | 2012-01-10 | 2,081,800 | 368.30 | 372.60 | 366.10 | 371.50 | 00:00:00 | | 2012-01-11 | 2,076,600 | 370.60 | 373.90 | 365.70 | 367.20 | 00:00:00 | | 2012-01-12 | 1,918,500 | 368.10 | 377.20 | 367.50 | 370.90 | 00:00:00 | | 2012-01-13 | 2,659,700 | 372.00 | 378.70 | 370.50 | 372.00 | 00:00:00 | | 2012-01-16 | 1,026,200 | 371.30 | 375.10 | 369.90 | 373.70 | 00:00:00 | | 2012-01-17 | 1,928,700 | 377.80 | 378.80 | 369.56 | 377.00 | 00:00:00 | | 2012-01-18 | 2,284,000 | 377.10 | 378.20 | 373.10 | 373.90 | 00:00:00 | | 2012-01-19 | 2,867,000 | 375.60 | 377.40 | 372.50 | 374.90 | 00:00:00 | | 2012-01-20 | 2,847,400 | 375.10 | 379.10 | 373.00 | 378.50 | 00:00:00 | | 2012-01-23 | 1,618,400 | 377.70 | 381.10 | 375.90 | 379.50 | 00:00:00 | | 2012-01-24 | 2,310,300 | 377.20 | 378.00 | 371.10 | 376.70 | 00:00:00 | | 2012-01-25 | 2,312,300 | 378.70 | 383.50 | 376.32 | 382.50 | 00:00:00 | | 2012-01-26 | 1,304,700 | 385.00 | 385.60 | 383.60 | 384.70 | 00:00:00 | | 2012-01-27 | 1,380,800 | 381.70 | 385.50 | 381.10 | 383.70 | 00:00:00 | | 2012-01-30 | 1,579,800 | 381.70 | 383.50 | 374.90 | 377.80 | 00:00:00 | | 2012-01-31 | 2,550,200 | 378.20 | 379.10 | 373.60 | 374.00 | 00:00:00 | | 2012-02-01 | 2,096,000 | 374.10 | 382.70 | 373.80 | 380.10 | 00:00:00 | | 2012-02-02 | 1,539,200 | 380.20 | 383.20 | 379.00 | 380.40 | 00:00:00 | | 2012-02-03 | 1,710,300 | 380.30 | 383.70 | 377.88 | 383.70 | 00:00:00 | | 2012-02-06 | 1,064,600 | 383.80 | 384.50 | 378.90 | 381.10 | 00:00:00 | | 2012-02-07 | 1,308,000 | 381.40 | 381.80 | 378.70 | 381.30 | 00:00:00 | | 2012-02-08 | 1,311,700 | 381.70 | 382.40 | 376.30 | 378.90 | 00:00:00 | | 2012-02-09 | 1,614,400 | 379.80 | 381.57 | 376.00 | 381.20 | 00:00:00 | | 2012-02-10 | 2,755,000 | 380.10 | 380.70 | 375.30 | 378.70 | 00:00:00 | | 2012-02-13 | 963,900 | 380.60 | 383.40 | 379.60 | 379.80 | 00:00:00 | | 2012-02-14 | 2,413,900 | 378.00 | 380.00 | 372.30 | 376.80 | 00:00:00 | | 2012-02-15 | 1,655,200 | 378.60 | 380.70 | 375.80 | 376.70 | 00:00:00 | | 2012-02-16 | 1,392,000 | 376.00 | 377.80 | 373.20 | 376.40 | 00:00:00 | | 2012-02-17 | 2,120,100 | 377.40 | 384.20 | 377.20 | 382.10 | 00:00:00 | | 2012-02-20 | 2,046,200 | 385.00 | 388.48 | 383.50 | 385.50 | 00:00:00 | | 2012-02-21 | 2,235,000 | 385.00 | 385.90 | 379.34 | 384.40 | 00:00:00 | | 2012-02-22 | 7,326,300 | 389.30 | 419.90 | 389.30 | 413.00 | 00:00:00 | | 2012-02-23 | 5,386,900 | 413.40 | 419.10 | 410.50 | 416.00 | 00:00:00 | | 2012-02-24 | 2,185,300 | 415.10 | 421.50 | 415.10 | 417.00 | 00:00:00 | | 2012-02-27 | 2,215,500 | 415.30 | 421.00 | 414.10 | 416.00 | 00:00:00 | | 2012-02-28 | 3,566,700 | 416.90 | 419.61 | 410.59 | 413.30 | 00:00:00 | | 2012-02-29 | 5,840,900 | 414.50 | 416.50 | 411.20 | 415.10 | 00:00:00 | | 2012-03-01 | 2,668,800 | 415.20 | 419.50 | 412.70 | 417.00 | 00:00:00 | | 2012-03-02 | 2,237,900 | 417.30 | 421.80 | 415.20 | 415.20 | 00:00:00 | | 2012-03-05 | 2,668,500 | 413.00 | 416.60 | 410.90 | 412.00 | 00:00:00 | | 2012-03-06 | 3,317,700 | 411.80 | 412.10 | 401.20 | 405.20 | 00:00:00 | | 2012-03-07 | 3,407,300 | 405.20 | 412.80 | 403.80 | 411.80 | 00:00:00 | | 2012-03-08 | 2,223,200 | 412.70 | 419.20 | 411.40 | 415.40 | 00:00:00 | | 2012-03-09 | 1,419,600 | 415.60 | 419.40 | 414.00 | 417.80 | 00:00:00 | | 2012-03-12 | 1,785,900 | 417.20 | 417.80 | 414.70 | 416.70 | 00:00:00 | | 2012-03-13 | 2,066,400 | 418.70 | 425.20 | 416.50 | 423.00 | 00:00:00 | | 2012-03-14 | 2,461,000 | 425.20 | 427.60 | 422.30 | 423.70 | 00:00:00 | | 2012-03-15 | 4,669,900 | 424.60 | 428.30 | 422.00 | 427.00 | 00:00:00 | | 2012-03-16 | 2,501,800 | 429.10 | 429.40 | 422.60 | 426.80 | 00:00:00 | | 2012-03-19 | 1,678,800 | 427.30 | 427.30 | 420.30 | 424.10 | 00:00:00 | | 2012-03-20 | 8,395,200 | 423.50 | 424.50 | 416.37 | 418.90 | 00:00:00 | | 2012-03-21 | 2,602,400 | 420.00 | 425.10 | 418.13 | 423.20 | 00:00:00 | | 2012-03-23 | 4,048,100 | 430.00 | 434.80 | 427.36 | 431.80 | 00:00:00 | | 2012-03-26 | 2,058,500 | 432.80 | 439.70 | 429.90 | 436.00 | 00:00:00 | | 2012-03-27 | 2,889,200 | 438.20 | 438.90 | 428.90 | 431.40 | 00:00:00 | | 2012-03-28 | 2,224,900 | 429.30 | 433.50 | 429.00 | 430.50 | 00:00:00 | | 2012-03-29 | 2,289,400 | 428.70 | 430.70 | 426.10 | 427.10 | 00:00:00 | | 2012-03-30 | 3,292,400 | 427.90 | 433.28 | 426.10 | 428.10 | 00:00:00 | | 2012-04-02 | 3,541,400 | 428.10 | 432.44 | 423.70 | 432.40 | 00:00:00 | | 2012-04-03 | 2,066,800 | 431.40 | 431.40 | 427.60 | 429.90 | 00:00:00 | | 2012-04-04 | 11,466,000 | 427.70 | 428.40 | 416.90 | 419.10 | 00:00:00 | | 2012-04-05 | 2,485,600 | 418.60 | 420.40 | 414.68 | 419.80 | 00:00:00 | | 2012-04-10 | 2,393,200 | 416.60 | 419.40 | 412.60 | 412.60 | 00:00:00 | | 2012-04-11 | 2,689,300 | 411.00 | 415.70 | 408.50 | 413.90 | 00:00:00 | | 2012-04-12 | 2,328,100 | 415.50 | 421.80 | 415.00 | 421.70 | 00:00:00 | | 2012-04-13 | 2,241,800 | 421.30 | 422.20 | 418.50 | 419.40 | 00:00:00 | | 2012-04-16 | 2,504,500 | 418.10 | 429.80 | 417.50 | 426.20 | 00:00:00 | | 2012-04-17 | 3,164,800 | 427.40 | 439.20 | 425.20 | 438.00 | 00:00:00 | | 2012-04-18 | 3,021,800 | 436.50 | 438.60 | 429.30 | 429.40 | 00:00:00 | | 2012-04-19 | 1,984,500 | 430.70 | 434.70 | 430.60 | 431.30 | 00:00:00 | | 2012-04-20 | 2,108,400 | 432.90 | 435.30 | 429.50 | 432.00 | 00:00:00 | | 2012-04-23 | 1,897,000 | 430.90 | 430.90 | 421.30 | 423.60 | 00:00:00 | | 2012-04-24 | 2,010,900 | 424.70 | 426.50 | 421.50 | 423.70 | 00:00:00 | | 2012-04-25 | 1,663,700 | 425.40 | 428.00 | 421.70 | 427.80 | 00:00:00 | | 2012-04-26 | 1,976,900 | 429.90 | 430.00 | 425.00 | 428.20 | 00:00:00 | | 2012-04-27 | 1,800,200 | 426.00 | 432.10 | 426.00 | 430.50 | 00:00:00 | | 2012-04-30 | 1,926,700 | 430.30 | 434.50 | 428.73 | 430.00 | 00:00:00 | | 2012-05-01 | 964,400 | 431.80 | 434.90 | 429.80 | 433.30 | 00:00:00 | | 2012-05-02 | 2,296,500 | 433.60 | 440.70 | 428.60 | 432.50 | 00:00:00 | | 2012-05-03 | 3,562,500 | 421.60 | 432.90 | 421.50 | 432.60 | 00:00:00 | | 2012-05-04 | 2,724,100 | 432.70 | 432.70 | 420.20 | 422.50 | 00:00:00 | | 2012-05-08 | 3,645,300 | 419.70 | 426.34 | 413.10 | 413.20 | 00:00:00 | | 2012-05-09 | 2,212,500 | 404.80 | 406.80 | 399.10 | 402.80 | 00:00:00 | | 2012-05-10 | 2,079,900 | 403.60 | 404.10 | 396.90 | 400.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
