|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-05-10 | 2,079,900 | 403.60 | 404.10 | 396.90 | 400.40 | 00:00:00 | | 2012-05-11 | 1,593,000 | 398.40 | 403.93 | 396.70 | 403.70 | 00:00:00 | | 2012-05-14 | 1,707,000 | 399.40 | 401.10 | 394.70 | 397.90 | 00:00:00 | | 2012-05-16 | 2,389,400 | 396.00 | 404.90 | 393.80 | 403.10 | 00:00:00 | | 2012-05-17 | 1,806,600 | 401.40 | 407.90 | 398.40 | 401.20 | 00:00:00 | | 2012-05-18 | 3,110,900 | 396.80 | 401.40 | 393.40 | 399.00 | 00:00:00 | | 2012-05-21 | 3,997,900 | 399.70 | 407.00 | 399.00 | 402.90 | 00:00:00 | | 2012-05-22 | 2,200,400 | 405.00 | 408.70 | 402.70 | 405.00 | 00:00:00 | | 2012-05-23 | 2,427,300 | 420.60 | 420.60 | 397.30 | 399.20 | 00:00:00 | | 2012-05-24 | 3,693,300 | 401.90 | 401.90 | 390.40 | 393.90 | 00:00:00 | | 2012-05-25 | 2,966,900 | 394.60 | 394.60 | 390.10 | 392.50 | 00:00:00 | | 2012-05-28 | 2,456,900 | 397.30 | 405.30 | 395.80 | 400.70 | 00:00:00 | | 2012-05-29 | 2,432,600 | 401.50 | 408.40 | 401.20 | 408.40 | 00:00:00 | | 2012-05-30 | 2,428,500 | 406.80 | 407.76 | 402.70 | 404.10 | 00:00:00 | | 2012-05-31 | 2,962,000 | 404.00 | 406.30 | 400.80 | 403.20 | 00:00:00 | | 2012-06-01 | 3,149,000 | 405.30 | 407.10 | 392.70 | 393.90 | 00:00:00 | | 2012-06-06 | 2,572,400 | 396.30 | 405.50 | 396.00 | 404.90 | 00:00:00 | | 2012-06-07 | 2,031,500 | 407.80 | 415.00 | 406.60 | 413.10 | 00:00:00 | | 2012-06-08 | 1,870,000 | 412.10 | 416.50 | 411.20 | 416.30 | 00:00:00 | | 2012-06-11 | 3,957,400 | 424.90 | 424.90 | 410.50 | 412.40 | 00:00:00 | | 2012-06-12 | 2,585,300 | 412.70 | 416.10 | 411.70 | 415.50 | 00:00:00 | | 2012-06-13 | 7,491,500 | 418.20 | 418.40 | 407.10 | 409.90 | 00:00:00 | | 2012-06-14 | 2,758,500 | 409.10 | 410.00 | 399.90 | 403.10 | 00:00:00 | | 2012-06-15 | 4,780,600 | 405.80 | 405.80 | 397.90 | 402.50 | 00:00:00 | | 2012-06-18 | 2,935,700 | 408.10 | 408.10 | 403.80 | 407.10 | 00:00:00 | | 2012-06-19 | 4,791,200 | 407.90 | 410.30 | 405.80 | 407.50 | 00:00:00 | | 2012-06-20 | 2,942,100 | 406.10 | 413.40 | 405.20 | 412.00 | 00:00:00 | | 2012-06-21 | 2,541,600 | 410.40 | 414.10 | 409.80 | 412.20 | 00:00:00 | | 2012-06-22 | 2,544,600 | 408.50 | 410.10 | 404.80 | 405.50 | 00:00:00 | | 2012-06-25 | 1,566,400 | 402.60 | 405.70 | 401.20 | 402.50 | 00:00:00 | | 2012-06-26 | 2,676,000 | 404.00 | 408.40 | 400.80 | 401.60 | 00:00:00 | | 2012-06-27 | 2,349,600 | 402.20 | 407.90 | 401.17 | 405.80 | 00:00:00 | | 2012-06-28 | 3,882,600 | 408.10 | 415.60 | 402.50 | 408.30 | 00:00:00 | | 2012-06-29 | 2,087,000 | 416.80 | 422.40 | 414.90 | 421.00 | 00:00:00 | | 2012-07-02 | 1,091,300 | 420.90 | 424.50 | 419.80 | 422.90 | 00:00:00 | | 2012-07-03 | 4,279,100 | 422.80 | 435.00 | 421.93 | 433.50 | 00:00:00 | | 2012-07-04 | 1,058,600 | 432.60 | 436.60 | 430.70 | 431.90 | 00:00:00 | | 2012-07-05 | 2,287,500 | 431.30 | 434.50 | 427.50 | 428.20 | 00:00:00 | | 2012-07-06 | 2,412,600 | 427.80 | 431.00 | 425.60 | 426.40 | 00:00:00 | | 2012-07-09 | 1,528,900 | 427.70 | 428.70 | 425.40 | 426.90 | 00:00:00 | | 2012-07-10 | 1,503,000 | 427.90 | 438.20 | 425.90 | 437.30 | 00:00:00 | | 2012-07-11 | 1,731,200 | 434.80 | 434.80 | 429.10 | 430.80 | 00:00:00 | | 2012-07-12 | 1,536,600 | 428.60 | 431.30 | 424.20 | 426.80 | 00:00:00 | | 2012-07-13 | 1,508,500 | 428.60 | 432.20 | 427.80 | 430.00 | 00:00:00 | | 2012-07-16 | 1,001,300 | 430.80 | 434.90 | 429.90 | 433.70 | 00:00:00 | | 2012-07-17 | 1,852,400 | 435.10 | 435.20 | 428.00 | 428.20 | 00:00:00 | | 2012-07-18 | 1,860,100 | 429.80 | 433.20 | 428.20 | 433.20 | 00:00:00 | | 2012-07-19 | 2,038,700 | 433.60 | 440.30 | 433.50 | 439.50 | 00:00:00 | | 2012-07-20 | 4,900,100 | 439.70 | 445.70 | 438.40 | 442.10 | 00:00:00 | | 2012-07-23 | 1,334,100 | 438.90 | 440.50 | 433.90 | 436.70 | 00:00:00 | | 2012-07-24 | 1,740,400 | 438.70 | 441.80 | 437.30 | 438.00 | 00:00:00 | | 2012-07-25 | 1,569,900 | 437.00 | 439.30 | 434.70 | 438.00 | 00:00:00 | | 2012-07-26 | 3,058,400 | 439.40 | 439.80 | 434.40 | 435.70 | 00:00:00 | | 2012-07-27 | 2,426,900 | 437.80 | 440.10 | 436.20 | 437.20 | 00:00:00 | | 2012-07-31 | 1,545,200 | 439.10 | 442.20 | 435.40 | 435.50 | 00:00:00 | | 2012-08-01 | 4,610,300 | 423.00 | 437.60 | 419.46 | 436.40 | 00:00:00 | | 2012-08-02 | 1,712,700 | 437.00 | 439.50 | 427.80 | 429.60 | 00:00:00 | | 2012-08-03 | 1,383,500 | 431.90 | 438.60 | 430.40 | 436.60 | 00:00:00 | | 2012-08-06 | 692,500 | 436.30 | 438.30 | 435.28 | 436.40 | 00:00:00 | | 2012-08-07 | 1,937,900 | 437.10 | 437.60 | 433.40 | 435.10 | 00:00:00 | | 2012-08-08 | 1,023,900 | 428.50 | 435.40 | 428.20 | 435.30 | 00:00:00 | | 2012-08-09 | 2,190,200 | 434.50 | 439.90 | 432.49 | 437.40 | 00:00:00 | | 2012-08-10 | 1,371,800 | 436.00 | 438.10 | 432.60 | 434.70 | 00:00:00 | | 2012-08-14 | 4,354,000 | 435.60 | 437.40 | 433.10 | 434.50 | 00:00:00 | | 2012-08-15 | 6,997,900 | 433.30 | 441.70 | 433.20 | 441.00 | 00:00:00 | | 2012-08-16 | 3,007,300 | 441.30 | 444.00 | 437.90 | 442.10 | 00:00:00 | | 2012-08-17 | 2,778,500 | 443.90 | 444.64 | 440.10 | 444.60 | 00:00:00 | | 2012-08-20 | 2,947,200 | 441.90 | 442.70 | 432.80 | 436.70 | 00:00:00 | | 2012-08-21 | 2,553,300 | 436.70 | 438.60 | 432.80 | 435.40 | 00:00:00 | | 2012-08-22 | 3,164,400 | 433.20 | 433.60 | 423.50 | 425.80 | 00:00:00 | | 2012-08-23 | 4,654,600 | 428.60 | 429.40 | 424.60 | 425.20 | 00:00:00 | | 2012-08-24 | 4,973,300 | 424.00 | 429.00 | 419.96 | 422.50 | 00:00:00 | | 2012-08-27 | 0 | 422.50 | 422.50 | 422.50 | 422.50 | 00:00:00 | | 2012-08-28 | 1,906,300 | 421.40 | 426.20 | 417.50 | 425.20 | 00:00:00 | | 2012-08-29 | 2,018,000 | 425.00 | 430.30 | 424.10 | 427.80 | 00:00:00 | | 2012-08-30 | 2,344,300 | 426.30 | 427.40 | 423.20 | 424.10 | 00:00:00 | | 2012-08-31 | 2,759,300 | 423.40 | 426.90 | 422.00 | 423.80 | 00:00:00 | | 2012-09-03 | 1,011,200 | 423.30 | 428.00 | 421.10 | 427.00 | 00:00:00 | | 2012-09-04 | 1,663,500 | 428.00 | 428.30 | 419.70 | 421.00 | 00:00:00 | | 2012-09-05 | 2,617,400 | 420.00 | 420.85 | 418.20 | 418.80 | 00:00:00 | | 2012-09-06 | 2,442,600 | 419.30 | 426.70 | 419.30 | 424.60 | 00:00:00 | | 2012-09-07 | 2,725,500 | 426.00 | 428.20 | 419.60 | 425.90 | 00:00:00 | | 2012-09-10 | 1,740,100 | 425.20 | 426.30 | 421.17 | 423.30 | 00:00:00 | | 2012-09-11 | 2,626,700 | 422.40 | 425.80 | 421.30 | 425.40 | 00:00:00 | | 2012-09-12 | 1,479,700 | 427.00 | 427.90 | 423.60 | 425.40 | 00:00:00 | | 2012-09-13 | 1,626,300 | 426.00 | 430.20 | 425.70 | 429.50 | 00:00:00 | | 2012-09-14 | 2,803,700 | 435.60 | 437.80 | 430.01 | 432.30 | 00:00:00 | | 2012-09-17 | 2,594,400 | 430.30 | 431.50 | 427.20 | 429.10 | 00:00:00 | | 2012-09-18 | 2,993,100 | 428.20 | 428.90 | 423.60 | 424.60 | 00:00:00 | | 2012-09-19 | 5,113,400 | 424.70 | 436.00 | 424.70 | 434.60 | 00:00:00 | | 2012-09-20 | 3,824,200 | 433.30 | 437.00 | 432.40 | 434.20 | 00:00:00 | | 2012-09-21 | 3,277,200 | 434.90 | 437.40 | 433.70 | 436.40 | 00:00:00 | | 2012-09-24 | 1,803,600 | 435.50 | 440.80 | 435.50 | 437.30 | 00:00:00 | | 2012-09-25 | 5,724,600 | 437.00 | 442.10 | 436.60 | 441.50 | 00:00:00 | | 2012-09-27 | 2,468,800 | 442.00 | 443.20 | 436.60 | 436.90 | 00:00:00 | | 2012-09-28 | 5,693,000 | 439.00 | 439.50 | 433.70 | 434.90 | 00:00:00 | | 2012-10-01 | 2,317,700 | 434.80 | 442.14 | 434.30 | 441.30 | 00:00:00 | | 2012-10-02 | 2,358,300 | 438.80 | 442.90 | 438.20 | 440.30 | 00:00:00 | | 2012-10-03 | 1,777,700 | 438.10 | 439.20 | 436.58 | 438.00 | 00:00:00 | | 2012-10-04 | 1,904,000 | 438.60 | 442.36 | 437.50 | 440.50 | 00:00:00 | | 2012-10-05 | 3,859,100 | 441.90 | 456.50 | 441.90 | 456.50 | 00:00:00 | | 2012-10-09 | 6,819,500 | 455.60 | 457.00 | 452.00 | 453.60 | 00:00:00 | | 2012-10-10 | 2,554,400 | 452.50 | 453.10 | 444.90 | 446.00 | 00:00:00 | | 2012-10-15 | 1,904,300 | 447.80 | 457.10 | 447.40 | 450.40 | 00:00:00 | | 2012-10-16 | 2,430,000 | 451.90 | 460.20 | 451.00 | 459.40 | 00:00:00 | | 2012-10-17 | 2,005,800 | 459.40 | 461.60 | 456.70 | 460.10 | 00:00:00 | | 2012-10-18 | 1,985,500 | 460.00 | 462.00 | 455.10 | 460.60 | 00:00:00 | | 2012-10-22 | 1,516,200 | 458.70 | 463.90 | 456.85 | 461.40 | 00:00:00 | | 2012-10-23 | 2,558,800 | 460.60 | 460.60 | 451.10 | 451.10 | 00:00:00 | | 2012-10-24 | 2,915,300 | 453.40 | 453.90 | 446.70 | 448.00 | 00:00:00 | | 2012-10-25 | 1,854,300 | 448.80 | 452.20 | 447.50 | 449.30 | 00:00:00 | | 2012-10-26 | 2,439,300 | 446.00 | 447.50 | 444.40 | 446.00 | 00:00:00 | | 2012-10-29 | 1,188,100 | 445.30 | 448.51 | 444.00 | 446.70 | 00:00:00 | | 2012-10-30 | 999,000 | 446.70 | 449.70 | 446.70 | 449.20 | 00:00:00 | | 2012-10-31 | 1,815,500 | 448.00 | 449.90 | 445.80 | 446.70 | 00:00:00 | | 2012-11-01 | 2,045,700 | 447.80 | 448.30 | 444.90 | 446.70 | 00:00:00 | | 2012-11-02 | 1,940,500 | 444.90 | 447.00 | 442.70 | 446.00 | 00:00:00 | | 2012-11-05 | 910,600 | 443.70 | 445.40 | 442.80 | 444.90 | 00:00:00 | | 2012-11-06 | 1,861,100 | 445.50 | 446.20 | 444.00 | 445.00 | 00:00:00 | | 2012-11-07 | 1,340,100 | 447.70 | 450.00 | 442.70 | 443.50 | 00:00:00 | | 2012-11-08 | 1,413,000 | 443.40 | 445.80 | 442.50 | 443.30 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
