|
 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 | | 2014-08-19 | 1,848,800 | 499.20 | 501.50 | 491.60 | 494.00 | 00:00:00 | | 2014-08-20 | 2,755,800 | 489.10 | 492.00 | 486.70 | 490.20 | 00:00:00 | | 2014-08-25 | 0 | 489.10 | 489.10 | 489.10 | 489.10 | 00:00:00 | | 2014-08-26 | 2,092,900 | 493.10 | 499.40 | 490.00 | 499.30 | 00:00:00 | | 2014-08-27 | 1,588,100 | 498.20 | 501.50 | 498.20 | 501.50 | 00:00:00 | | 2014-09-04 | 1,582,200 | 504.00 | 506.04 | 502.00 | 504.00 | 00:00:00 | | 2014-09-05 | 1,699,600 | 503.50 | 503.90 | 489.46 | 496.90 | 00:00:00 | | 2014-09-30 | 2,025,300 | 496.50 | 498.17 | 491.80 | 491.80 | 00:00:00 | | 2014-10-01 | 1,948,800 | 493.80 | 493.80 | 480.10 | 483.50 | 00:00:00 | | 2014-10-07 | 1,321,400 | 482.90 | 482.96 | 475.20 | 476.70 | 00:00:00 | | 2014-10-08 | 4,102,000 | 476.30 | 489.60 | 473.00 | 484.40 | 00:00:00 | | 2014-10-09 | 2,130,000 | 490.50 | 490.50 | 477.80 | 480.60 | 00:00:00 | | 2014-10-10 | 2,855,500 | 476.50 | 476.70 | 464.88 | 468.00 | 00:00:00 | | 2014-10-16 | 3,637,100 | 458.40 | 463.00 | 444.60 | 454.20 | 00:00:00 | | 2014-10-17 | 2,547,000 | 456.50 | 462.70 | 455.40 | 461.00 | 00:00:00 | | 2014-10-20 | 1,849,900 | 460.30 | 464.50 | 455.10 | 457.80 | 00:00:00 | | 2014-10-23 | 2,122,100 | 468.10 | 468.90 | 462.10 | 467.90 | 00:00:00 | | 2014-10-24 | 1,466,100 | 467.30 | 468.66 | 463.40 | 466.80 | 00:00:00 | | 2014-10-27 | 1,914,900 | 471.60 | 472.23 | 464.20 | 464.70 | 00:00:00 | | 2014-11-03 | 1,678,400 | 476.40 | 479.40 | 470.90 | 472.10 | 00:00:00 | | 2014-11-04 | 1,568,600 | 471.60 | 479.60 | 471.20 | 475.20 | 00:00:00 | | 2014-11-05 | 1,879,200 | 479.70 | 482.80 | 477.40 | 481.90 | 00:00:00 | | 2014-11-11 | 1,421,100 | 486.10 | 487.40 | 483.80 | 485.30 | 00:00:00 | | 2014-11-12 | 1,461,600 | 484.30 | 485.50 | 475.90 | 481.30 | 00:00:00 | | 2014-11-13 | 7,214,700 | 465.00 | 465.00 | 440.50 | 451.10 | 00:00:00 | | 2014-11-14 | 4,259,000 | 450.50 | 451.70 | 442.10 | 443.90 | 00:00:00 | | 2014-11-18 | 3,078,100 | 442.70 | 448.40 | 440.20 | 447.70 | 00:00:00 | | 2014-11-19 | 3,593,500 | 448.10 | 448.17 | 440.30 | 445.30 | 00:00:00 | | 2014-11-24 | 1,625,300 | 444.30 | 446.70 | 443.60 | 444.20 | 00:00:00 | | 2014-11-27 | 1,432,400 | 454.10 | 460.80 | 454.10 | 455.60 | 00:00:00 | | 2014-11-28 | 1,666,000 | 456.30 | 456.80 | 450.70 | 452.40 | 00:00:00 | | 2014-12-08 | 874,200 | 456.10 | 457.10 | 452.70 | 454.70 | 00:00:00 | | 2014-12-25 | 0 | 460.90 | 460.90 | 460.90 | 460.90 | 00:00:00 | | 2014-12-26 | 0 | 460.90 | 460.90 | 460.90 | 460.90 | 00:00:00 | | 2014-12-29 | 1,051,000 | 461.90 | 464.80 | 456.30 | 457.70 | 00:00:00 | | 2015-01-05 | 2,330,900 | 454.80 | 459.80 | 439.20 | 439.80 | 00:00:00 | | 2015-01-06 | 2,781,800 | 442.40 | 445.20 | 436.80 | 440.60 | 00:00:00 | | 2015-01-07 | 2,436,900 | 442.70 | 448.40 | 440.00 | 446.40 | 00:00:00 | | 2015-01-08 | 2,169,700 | 449.90 | 453.00 | 442.30 | 450.40 | 00:00:00 | | 2015-01-09 | 1,676,500 | 450.00 | 454.50 | 447.60 | 450.00 | 00:00:00 | | 2015-01-12 | 1,552,100 | 452.60 | 453.30 | 440.50 | 444.20 | 00:00:00 | | 2015-01-13 | 2,159,000 | 444.00 | 446.40 | 443.10 | 446.00 | 00:00:00 | | 2015-01-14 | 1,553,800 | 442.10 | 442.10 | 430.70 | 437.60 | 00:00:00 | | 2015-01-15 | 1,524,900 | 439.80 | 442.90 | 429.03 | 442.80 | 00:00:00 | | 2015-01-16 | 1,655,300 | 441.40 | 442.50 | 428.44 | 442.00 | 00:00:00 | | 2015-01-20 | 2,047,900 | 445.60 | 447.60 | 438.90 | 440.30 | 00:00:00 | | 2015-01-21 | 2,355,500 | 442.30 | 446.20 | 438.30 | 446.20 | 00:00:00 | | 2015-01-27 | 2,195,100 | 443.50 | 443.80 | 436.20 | 437.80 | 00:00:00 | | 2015-01-28 | 2,428,000 | 440.60 | 440.60 | 432.63 | 440.30 | 00:00:00 | | 2015-02-02 | 2,209,800 | 425.70 | 431.20 | 425.57 | 429.60 | 00:00:00 | | 2015-02-03 | 5,261,200 | 430.70 | 444.80 | 430.70 | 438.90 | 00:00:00 | | 2015-02-04 | 8,264,000 | 438.80 | 449.54 | 437.30 | 447.60 | 00:00:00 | | 2015-02-05 | 40,981,400 | 455.00 | 575.50 | 451.62 | 538.00 | 00:00:00 | | 2015-02-06 | 8,635,500 | 533.00 | 541.50 | 521.51 | 527.50 | 00:00:00 | | 2015-02-09 | 6,762,700 | 524.00 | 531.00 | 510.50 | 518.50 | 00:00:00 | | 2015-02-10 | 4,924,700 | 520.00 | 534.00 | 514.50 | 534.00 | 00:00:00 | | 2015-02-11 | 2,767,600 | 529.00 | 542.50 | 528.50 | 539.50 | 00:00:00 | | 2015-02-16 | 1,165,000 | 544.50 | 549.50 | 540.50 | 549.00 | 00:00:00 | | 2015-02-19 | 17,390,700 | 560.00 | 571.50 | 555.00 | 569.50 | 00:00:00 | | 2015-02-20 | 9,194,300 | 566.50 | 569.35 | 559.00 | 560.50 | 00:00:00 | | 2015-02-23 | 10,181,100 | 556.00 | 560.00 | 549.00 | 552.00 | 00:00:00 | | 2015-02-26 | 2,530,800 | 554.00 | 559.50 | 550.00 | 559.00 | 00:00:00 | | 2015-02-27 | 5,372,600 | 555.00 | 562.00 | 553.50 | 556.00 | 00:00:00 | | 2015-03-02 | 2,368,200 | 553.50 | 555.50 | 551.00 | 553.00 | 00:00:00 | | 2015-03-03 | 2,427,300 | 557.00 | 558.50 | 555.00 | 555.00 | 00:00:00 | | 2015-03-04 | 4,802,900 | 559.50 | 560.50 | 554.00 | 560.50 | 00:00:00 | | 2015-03-05 | 1,675,600 | 560.00 | 563.50 | 556.00 | 558.50 | 00:00:00 | | 2015-03-06 | 1,909,100 | 557.00 | 560.00 | 554.50 | 559.50 | 00:00:00 | | 2015-03-12 | 1,541,500 | 553.50 | 562.50 | 553.50 | 561.00 | 00:00:00 | | 2015-03-13 | 2,326,200 | 559.00 | 563.00 | 556.00 | 560.50 | 00:00:00 | | 2015-03-16 | 2,629,000 | 560.00 | 561.00 | 555.50 | 559.50 | 00:00:00 | | 2015-03-17 | 3,153,800 | 563.00 | 565.50 | 556.00 | 563.00 | 00:00:00 | | 2015-03-18 | 4,082,000 | 570.00 | 570.00 | 560.00 | 568.00 | 00:00:00 | | 2015-03-24 | 4,051,400 | 574.00 | 581.50 | 574.00 | 580.50 | 00:00:00 | | 2015-03-25 | 1,671,600 | 574.00 | 582.50 | 574.00 | 582.50 | 00:00:00 | | 2015-03-26 | 1,809,100 | 581.00 | 581.00 | 573.00 | 576.50 | 00:00:00 | | 2015-03-27 | 2,560,400 | 581.50 | 581.50 | 574.50 | 575.50 | 00:00:00 | | 2015-03-30 | 1,884,500 | 574.50 | 583.50 | 574.50 | 583.00 | 00:00:00 | | 2015-04-06 | 0 | 584.00 | 584.00 | 584.00 | 584.00 | 00:00:00 | | 2015-04-07 | 2,745,900 | 588.50 | 589.50 | 581.00 | 586.50 | 00:00:00 | | 2015-04-08 | 1,177,500 | 587.00 | 587.50 | 582.50 | 582.50 | 00:00:00 | | 2015-04-09 | 1,018,100 | 589.00 | 589.00 | 583.00 | 587.00 | 00:00:00 | | 2015-04-10 | 1,947,600 | 590.00 | 590.50 | 584.00 | 588.50 | 00:00:00 | | 2015-04-13 | 1,313,100 | 589.00 | 592.50 | 586.00 | 590.00 | 00:00:00 | | 2015-04-14 | 1,248,300 | 592.00 | 592.00 | 586.00 | 590.00 | 00:00:00 | | 2015-04-15 | 967,200 | 586.50 | 590.50 | 586.50 | 590.00 | 00:00:00 | | 2015-04-21 | 1,222,900 | 587.00 | 588.50 | 578.50 | 582.50 | 00:00:00 | | 2015-04-22 | 1,831,100 | 579.50 | 583.50 | 578.50 | 580.00 | 00:00:00 | | 2015-04-23 | 1,244,200 | 584.00 | 584.00 | 577.15 | 583.00 | 00:00:00 | | 2015-04-24 | 2,875,000 | 579.00 | 586.00 | 579.00 | 583.00 | 00:00:00 | | 2015-04-27 | 1,110,400 | 585.00 | 587.00 | 582.50 | 584.50 | 00:00:00 | | 2015-04-28 | 1,842,900 | 581.50 | 583.00 | 575.00 | 581.00 | 00:00:00 | | 2015-04-29 | 1,611,100 | 577.00 | 585.00 | 577.00 | 583.50 | 00:00:00 | | 2015-04-30 | 2,825,200 | 583.00 | 583.00 | 563.65 | 579.50 | 00:00:00 | | 2015-05-01 | 1,968,400 | 565.50 | 579.00 | 565.50 | 576.50 | 00:00:00 | | 2015-05-04 | 0 | 576.50 | 576.50 | 576.50 | 576.50 | 00:00:00 | | 2015-05-05 | 3,479,500 | 587.00 | 587.00 | 573.50 | 577.00 | 00:00:00 | | 2015-05-06 | 1,651,300 | 575.00 | 577.50 | 570.50 | 574.00 | 00:00:00 | | 2015-05-07 | 2,024,500 | 575.50 | 575.50 | 555.00 | 567.00 | 00:00:00 | | 2015-05-08 | 2,406,200 | 583.50 | 583.50 | 569.00 | 571.00 | 00:00:00 | | 2015-05-12 | 2,394,700 | 566.00 | 568.00 | 556.00 | 562.00 | 00:00:00 | | 2015-05-13 | 1,375,800 | 567.50 | 568.50 | 559.00 | 565.00 | 00:00:00 | | 2015-05-14 | 1,052,300 | 565.50 | 568.50 | 559.33 | 562.50 | 00:00:00 | | 2015-05-15 | 1,086,300 | 566.00 | 567.50 | 561.00 | 565.00 | 00:00:00 | | 2015-05-18 | 713,100 | 569.00 | 571.50 | 565.00 | 567.00 | 00:00:00 | | 2015-05-19 | 1,468,300 | 569.50 | 573.00 | 565.85 | 571.00 | 00:00:00 | | 2015-05-20 | 1,639,800 | 574.00 | 574.50 | 564.21 | 570.00 | 00:00:00 | | 2015-05-21 | 1,426,800 | 573.50 | 573.50 | 564.00 | 565.00 | 00:00:00 | | 2015-05-22 | 900,000 | 569.50 | 571.00 | 564.50 | 567.00 | 00:00:00 | | 2015-05-28 | 1,009,700 | 567.00 | 568.50 | 560.50 | 566.50 | 00:00:00 | | 2015-05-29 | 2,150,600 | 563.50 | 567.00 | 558.00 | 559.00 | 00:00:00 | | 2015-06-03 | 2,928,100 | 555.00 | 560.50 | 552.18 | 552.50 | 00:00:00 | | 2015-06-04 | 1,671,800 | 555.00 | 557.50 | 547.68 | 554.00 | 00:00:00 | | 2015-06-05 | 655,700 | 548.00 | 554.50 | 548.00 | 553.00 | 00:00:00 | | 2015-06-09 | 1,339,000 | 557.50 | 559.50 | 553.05 | 557.50 | 00:00:00 | | 2015-06-10 | 978,500 | 557.00 | 563.50 | 555.50 | 560.00 | 00:00:00 | | 2015-06-19 | 2,041,300 | 558.00 | 567.50 | 558.00 | 564.00 | 00:00:00 | | 2015-06-22 | 1,153,900 | 571.50 | 571.50 | 557.00 | 566.50 | 00:00:00 | | 2015-06-23 | 1,422,100 | 567.00 | 570.00 | 561.00 | 568.50 | 00:00:00 | | 2015-06-24 | 2,263,300 | 571.50 | 571.50 | 564.00 | 568.00 | 00:00:00 | | 2015-07-06 | 888,100 | 557.00 | 560.00 | 554.00 | 559.00 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
