|
 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 | | 2004-11-03 | 3,835,900 | 443.75 | 448.00 | 440.50 | 443.50 | 00:00:00 | | 2004-11-04 | 1,756,500 | 445.00 | 446.00 | 441.25 | 445.75 | 00:00:00 | | 2004-11-05 | 1,292,500 | 449.00 | 449.00 | 443.50 | 444.50 | 00:00:00 | | 2004-11-08 | 920,100 | 447.25 | 448.00 | 443.25 | 444.75 | 00:00:00 | | 2004-11-09 | 834,400 | 445.50 | 445.50 | 438.25 | 441.00 | 00:00:00 | | 2004-11-10 | 2,060,900 | 443.00 | 447.75 | 440.75 | 446.50 | 00:00:00 | | 2004-11-11 | 3,295,200 | 448.00 | 458.75 | 447.00 | 456.50 | 00:00:00 | | 2004-11-12 | 1,188,700 | 460.25 | 460.25 | 454.75 | 456.00 | 00:00:00 | | 2004-11-15 | 850,200 | 460.25 | 462.50 | 450.00 | 456.75 | 00:00:00 | | 2004-11-16 | 1,972,300 | 458.50 | 461.50 | 453.00 | 457.25 | 00:00:00 | | 2004-11-17 | 1,857,500 | 459.25 | 459.50 | 449.75 | 451.00 | 00:00:00 | | 2004-11-18 | 1,796,000 | 452.50 | 454.75 | 449.25 | 453.50 | 00:00:00 | | 2004-11-19 | 754,800 | 452.00 | 454.75 | 450.00 | 451.25 | 00:00:00 | | 2004-11-22 | 1,135,400 | 448.50 | 453.25 | 449.25 | 450.75 | 00:00:00 | | 2004-11-23 | 1,273,400 | 449.50 | 454.25 | 449.50 | 454.00 | 00:00:00 | | 2004-11-24 | 1,205,900 | 455.00 | 457.50 | 451.00 | 456.25 | 00:00:00 | | 2004-11-25 | 557,700 | 456.00 | 457.75 | 456.00 | 457.00 | 00:00:00 | | 2004-11-26 | 532,900 | 457.50 | 462.25 | 457.00 | 461.25 | 00:00:00 | | 2004-11-29 | 1,253,400 | 458.25 | 462.25 | 452.00 | 456.75 | 00:00:00 | | 2004-11-30 | 1,366,100 | 456.00 | 458.25 | 450.75 | 451.75 | 00:00:00 | | 2004-12-01 | 1,617,300 | 454.50 | 455.00 | 447.00 | 451.50 | 00:00:00 | | 2004-12-02 | 921,300 | 455.00 | 455.00 | 448.75 | 451.25 | 00:00:00 | | 2004-12-03 | 1,696,300 | 453.00 | 453.00 | 446.50 | 446.50 | 00:00:00 | | 2004-12-06 | 1,539,100 | 446.25 | 447.00 | 443.50 | 445.25 | 00:00:00 | | 2004-12-07 | 1,708,200 | 442.25 | 453.00 | 442.25 | 449.00 | 00:00:00 | | 2004-12-08 | 1,232,400 | 448.75 | 453.25 | 447.00 | 450.00 | 00:00:00 | | 2004-12-09 | 1,565,500 | 451.25 | 452.00 | 439.50 | 443.25 | 00:00:00 | | 2004-12-10 | 934,100 | 447.25 | 450.50 | 444.50 | 446.50 | 00:00:00 | | 2004-12-13 | 1,436,600 | 448.50 | 454.25 | 445.00 | 452.50 | 00:00:00 | | 2004-12-14 | 874,300 | 455.00 | 455.00 | 448.25 | 449.50 | 00:00:00 | | 2004-12-15 | 2,271,600 | 451.00 | 458.25 | 451.00 | 455.50 | 00:00:00 | | 2004-12-16 | 1,174,500 | 459.00 | 459.00 | 448.75 | 449.25 | 00:00:00 | | 2004-12-17 | 1,291,800 | 452.00 | 452.50 | 445.75 | 447.00 | 00:00:00 | | 2004-12-20 | 1,123,400 | 456.00 | 458.00 | 448.25 | 454.75 | 00:00:00 | | 2004-12-21 | 1,763,600 | 456.25 | 456.50 | 446.25 | 449.25 | 00:00:00 | | 2004-12-22 | 1,269,100 | 452.00 | 452.00 | 449.00 | 449.00 | 00:00:00 | | 2004-12-23 | 1,192,000 | 450.00 | 450.00 | 447.00 | 448.50 | 00:00:00 | | 2004-12-24 | 140,900 | 446.75 | 456.75 | 446.75 | 456.75 | 00:00:00 | | 2004-12-27 | 0 | 456.75 | 456.75 | 456.75 | 456.75 | 00:00:00 | | 2004-12-28 | 0 | 456.75 | 456.75 | 456.75 | 456.75 | 00:00:00 | | 2004-12-29 | 832,100 | 466.00 | 466.00 | 449.75 | 456.25 | 00:00:00 | | 2004-12-30 | 1,150,600 | 458.00 | 463.75 | 456.50 | 461.25 | 00:00:00 | | 2004-12-31 | 156,400 | 457.25 | 460.00 | 457.25 | 459.50 | 00:00:00 | | 2005-01-03 | 0 | 459.50 | 459.50 | 459.50 | 459.50 | 00:00:00 | | 2005-01-04 | 1,538,700 | 459.50 | 473.00 | 457.25 | 466.25 | 00:00:00 | | 2005-01-05 | 982,900 | 464.00 | 466.50 | 458.00 | 460.75 | 00:00:00 | | 2005-01-06 | 2,315,700 | 463.50 | 469.25 | 455.50 | 465.00 | 00:00:00 | | 2005-01-07 | 2,793,800 | 464.50 | 472.50 | 472.00 | 472.25 | 00:00:00 | | 2005-01-10 | 1,022,100 | 470.00 | 471.00 | 468.00 | 469.50 | 00:00:00 | | 2005-01-11 | 1,329,900 | 471.75 | 471.75 | 464.75 | 466.50 | 00:00:00 | | 2005-01-12 | 1,137,900 | 467.00 | 470.50 | 464.75 | 465.75 | 00:00:00 | | 2005-01-13 | 1,177,600 | 468.75 | 468.75 | 464.25 | 465.25 | 00:00:00 | | 2005-01-14 | 896,400 | 463.75 | 469.75 | 462.75 | 465.50 | 00:00:00 | | 2005-01-17 | 697,200 | 469.00 | 473.00 | 465.50 | 470.50 | 00:00:00 | | 2005-01-18 | 835,000 | 472.50 | 472.50 | 463.25 | 465.50 | 00:00:00 | | 2005-01-19 | 1,572,500 | 462.75 | 462.75 | 459.25 | 459.25 | 00:00:00 | | 2005-01-20 | 1,315,300 | 460.25 | 460.25 | 453.75 | 456.50 | 00:00:00 | | 2005-01-21 | 1,094,900 | 458.00 | 458.00 | 452.75 | 454.00 | 00:00:00 | | 2005-01-24 | 910,600 | 455.00 | 456.00 | 447.50 | 455.25 | 00:00:00 | | 2005-01-25 | 640,000 | 456.50 | 456.50 | 451.00 | 452.00 | 00:00:00 | | 2005-01-26 | 1,488,900 | 454.00 | 455.00 | 450.00 | 453.00 | 00:00:00 | | 2005-01-27 | 676,500 | 452.00 | 452.75 | 449.00 | 452.00 | 00:00:00 | | 2005-01-28 | 2,341,900 | 453.50 | 468.00 | 452.25 | 458.75 | 00:00:00 | | 2005-01-31 | 1,494,700 | 459.50 | 461.00 | 453.75 | 454.75 | 00:00:00 | | 2005-02-01 | 1,761,200 | 453.50 | 468.50 | 451.50 | 467.00 | 00:00:00 | | 2005-02-02 | 1,461,600 | 466.50 | 470.75 | 461.50 | 465.00 | 00:00:00 | | 2005-02-03 | 1,716,700 | 464.50 | 464.75 | 458.25 | 459.00 | 00:00:00 | | 2005-02-04 | 1,868,800 | 460.00 | 461.25 | 458.25 | 460.00 | 00:00:00 | | 2005-02-07 | 1,667,600 | 460.50 | 463.00 | 456.50 | 457.25 | 00:00:00 | | 2005-02-08 | 2,364,700 | 456.25 | 456.25 | 446.75 | 451.50 | 00:00:00 | | 2005-02-09 | 1,683,400 | 450.75 | 453.00 | 450.00 | 450.25 | 00:00:00 | | 2005-02-10 | 1,219,700 | 451.00 | 455.50 | 447.50 | 448.00 | 00:00:00 | | 2005-02-11 | 2,178,800 | 447.75 | 449.50 | 440.00 | 445.25 | 00:00:00 | | 2005-02-14 | 2,700,900 | 447.00 | 455.25 | 446.00 | 454.25 | 00:00:00 | | 2005-02-15 | 2,558,300 | 454.00 | 457.00 | 450.75 | 452.00 | 00:00:00 | | 2005-02-16 | 4,448,200 | 452.25 | 463.75 | 449.50 | 462.00 | 00:00:00 | | 2005-02-17 | 1,769,300 | 462.75 | 467.50 | 461.00 | 462.00 | 00:00:00 | | 2005-02-18 | 1,166,000 | 462.25 | 465.25 | 460.00 | 463.25 | 00:00:00 | | 2005-02-21 | 1,190,800 | 463.00 | 466.25 | 462.00 | 464.50 | 00:00:00 | | 2005-02-22 | 1,289,700 | 462.50 | 465.00 | 459.25 | 463.00 | 00:00:00 | | 2005-02-23 | 1,621,900 | 461.25 | 467.25 | 456.50 | 458.50 | 00:00:00 | | 2005-02-24 | 1,357,500 | 461.00 | 462.50 | 456.50 | 461.25 | 00:00:00 | | 2005-02-25 | 2,770,200 | 464.00 | 478.00 | 459.75 | 464.50 | 00:00:00 | | 2005-02-28 | 2,490,000 | 462.00 | 468.50 | 457.75 | 458.50 | 00:00:00 | | 2005-03-01 | 1,420,900 | 456.75 | 457.00 | 450.00 | 456.00 | 00:00:00 | | 2005-03-02 | 1,038,000 | 454.00 | 459.00 | 454.00 | 458.50 | 00:00:00 | | 2005-03-03 | 1,343,200 | 456.25 | 462.25 | 453.25 | 460.00 | 00:00:00 | | 2005-03-04 | 2,236,100 | 460.00 | 468.25 | 456.25 | 467.00 | 00:00:00 | | 2005-03-07 | 1,803,100 | 466.00 | 468.75 | 450.50 | 467.50 | 00:00:00 | | 2005-03-08 | 2,148,300 | 467.00 | 471.75 | 462.00 | 470.75 | 00:00:00 | | 2005-03-09 | 2,105,400 | 470.75 | 475.75 | 470.75 | 473.50 | 00:00:00 | | 2005-03-10 | 1,994,400 | 473.50 | 477.25 | 473.50 | 476.00 | 00:00:00 | | 2005-03-11 | 1,007,200 | 475.50 | 477.00 | 473.00 | 475.50 | 00:00:00 | | 2005-03-14 | 1,153,100 | 477.75 | 481.25 | 473.75 | 477.50 | 00:00:00 | | 2005-03-15 | 1,382,600 | 475.00 | 484.50 | 475.00 | 477.00 | 00:00:00 | | 2005-03-16 | 1,896,400 | 477.50 | 477.50 | 471.25 | 473.75 | 00:00:00 | | 2005-03-17 | 1,199,100 | 475.75 | 479.25 | 472.75 | 476.00 | 00:00:00 | | 2005-03-18 | 2,519,900 | 479.25 | 487.00 | 476.25 | 485.00 | 00:00:00 | | 2005-03-21 | 886,400 | 485.25 | 485.25 | 479.50 | 481.50 | 00:00:00 | | 2005-03-22 | 1,910,900 | 482.50 | 482.50 | 471.50 | 479.00 | 00:00:00 | | 2005-03-23 | 2,195,200 | 476.25 | 487.50 | 473.25 | 474.00 | 00:00:00 | | 2005-03-24 | 1,301,200 | 474.00 | 479.50 | 473.25 | 478.25 | 00:00:00 | | 2005-03-25 | 0 | 478.25 | 478.25 | 478.25 | 478.25 | 00:00:00 | | 2005-03-28 | 0 | 478.25 | 478.25 | 478.25 | 478.25 | 00:00:00 | | 2005-03-29 | 1,235,400 | 480.75 | 480.75 | 472.50 | 476.50 | 00:00:00 | | 2005-03-30 | 1,307,200 | 476.75 | 486.50 | 465.25 | 475.75 | 00:00:00 | | 2005-03-31 | 1,024,800 | 475.25 | 478.50 | 474.75 | 474.75 | 00:00:00 | | 2005-04-01 | 1,614,700 | 477.00 | 491.75 | 474.25 | 480.25 | 00:00:00 | | 2005-04-04 | 1,602,800 | 480.50 | 483.50 | 475.25 | 479.00 | 00:00:00 | | 2005-04-05 | 3,491,600 | 479.25 | 496.25 | 479.25 | 493.00 | 00:00:00 | | 2005-04-06 | 1,779,000 | 492.00 | 492.00 | 483.75 | 483.75 | 00:00:00 | | 2005-04-07 | 2,396,300 | 481.50 | 488.75 | 478.00 | 487.75 | 00:00:00 | | 2005-04-08 | 1,066,400 | 488.25 | 488.50 | 482.50 | 484.75 | 00:00:00 | | 2005-04-11 | 1,387,100 | 483.50 | 487.75 | 481.00 | 484.00 | 00:00:00 | | 2005-04-12 | 1,658,300 | 485.00 | 488.25 | 481.25 | 487.00 | 00:00:00 | | 2005-04-13 | 1,510,700 | 487.50 | 489.50 | 483.00 | 483.50 | 00:00:00 | | 2005-04-14 | 1,388,900 | 483.00 | 485.25 | 477.75 | 478.00 | 00:00:00 | | 2005-04-15 | 2,044,100 | 476.50 | 485.00 | 475.25 | 479.00 | 00:00:00 | | 2005-04-18 | 1,841,900 | 469.50 | 477.25 | 468.00 | 474.50 | 00:00:00 | | 2005-04-19 | 1,635,400 | 473.75 | 477.75 | 469.75 | 471.00 | 00:00:00 | | 2005-04-20 | 1,463,200 | 471.00 | 474.25 | 469.00 | 470.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
