|
 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 | | 2005-04-20 | 1,463,200 | 471.00 | 474.25 | 469.00 | 470.25 | 00:00:00 | | 2005-04-21 | 1,332,100 | 468.50 | 476.25 | 468.50 | 470.50 | 00:00:00 | | 2005-04-22 | 1,315,400 | 475.00 | 475.00 | 468.75 | 473.50 | 00:00:00 | | 2005-04-25 | 903,400 | 472.00 | 472.50 | 469.00 | 471.75 | 00:00:00 | | 2005-04-26 | 1,553,800 | 470.25 | 471.50 | 469.00 | 470.00 | 00:00:00 | | 2005-04-27 | 1,723,500 | 470.00 | 472.50 | 464.75 | 465.50 | 00:00:00 | | 2005-04-28 | 1,679,700 | 467.75 | 468.75 | 459.75 | 461.00 | 00:00:00 | | 2005-04-29 | 2,646,400 | 460.00 | 462.75 | 459.50 | 460.00 | 00:00:00 | | 2005-05-02 | 0 | 460.00 | 460.00 | 460.00 | 460.00 | 00:00:00 | | 2005-05-03 | 1,700,600 | 466.50 | 466.50 | 457.75 | 460.25 | 00:00:00 | | 2005-05-04 | 2,190,200 | 460.25 | 472.00 | 460.25 | 470.75 | 00:00:00 | | 2005-05-05 | 1,965,200 | 474.00 | 477.00 | 463.00 | 469.25 | 00:00:00 | | 2005-05-06 | 1,153,500 | 472.00 | 473.50 | 467.00 | 467.75 | 00:00:00 | | 2005-05-09 | 1,144,100 | 470.00 | 472.00 | 466.75 | 467.00 | 00:00:00 | | 2005-05-10 | 2,149,600 | 470.50 | 470.50 | 467.00 | 468.00 | 00:00:00 | | 2005-05-11 | 1,364,800 | 459.75 | 463.75 | 455.50 | 461.50 | 00:00:00 | | 2005-05-12 | 1,058,000 | 462.00 | 462.50 | 457.00 | 458.75 | 00:00:00 | | 2005-05-13 | 792,800 | 458.75 | 461.75 | 455.00 | 458.00 | 00:00:00 | | 2005-05-16 | 1,153,100 | 458.00 | 463.75 | 457.75 | 463.00 | 00:00:00 | | 2005-05-17 | 1,773,700 | 462.75 | 475.00 | 462.25 | 465.75 | 00:00:00 | | 2005-05-18 | 1,112,500 | 470.00 | 473.75 | 466.25 | 472.00 | 00:00:00 | | 2005-05-19 | 1,569,400 | 472.00 | 481.50 | 471.75 | 473.50 | 00:00:00 | | 2005-05-20 | 951,600 | 476.00 | 478.50 | 473.00 | 473.75 | 00:00:00 | | 2005-05-23 | 566,400 | 475.00 | 478.00 | 473.75 | 475.75 | 00:00:00 | | 2005-05-24 | 539,300 | 476.00 | 478.00 | 474.25 | 477.75 | 00:00:00 | | 2005-05-25 | 769,300 | 479.75 | 482.25 | 474.50 | 476.00 | 00:00:00 | | 2005-05-26 | 1,264,900 | 477.75 | 486.75 | 477.75 | 482.25 | 00:00:00 | | 2005-05-27 | 1,223,000 | 484.00 | 484.00 | 473.00 | 478.25 | 00:00:00 | | 2005-05-30 | 0 | 478.25 | 478.25 | 478.25 | 478.25 | 00:00:00 | | 2005-05-31 | 1,564,200 | 481.75 | 485.75 | 471.00 | 482.50 | 00:00:00 | | 2005-06-01 | 1,008,200 | 485.00 | 487.00 | 481.00 | 486.50 | 00:00:00 | | 2005-06-02 | 968,500 | 488.25 | 488.25 | 482.75 | 486.50 | 00:00:00 | | 2005-06-03 | 0 | 486.50 | 486.50 | 486.50 | 486.50 | 00:00:00 | | 2005-06-06 | 1,176,000 | 487.50 | 487.50 | 483.00 | 485.00 | 00:00:00 | | 2005-06-07 | 773,800 | 485.25 | 491.50 | 485.25 | 489.75 | 00:00:00 | | 2005-06-08 | 1,053,200 | 489.50 | 491.75 | 487.75 | 490.00 | 00:00:00 | | 2005-06-09 | 1,101,100 | 490.25 | 492.75 | 489.25 | 492.50 | 00:00:00 | | 2005-06-10 | 1,194,200 | 496.25 | 496.25 | 490.25 | 491.75 | 00:00:00 | | 2005-06-13 | 1,058,900 | 493.25 | 495.25 | 489.25 | 490.00 | 00:00:00 | | 2005-06-14 | 909,400 | 486.50 | 492.00 | 486.50 | 488.75 | 00:00:00 | | 2005-06-15 | 744,000 | 491.25 | 491.25 | 485.00 | 485.25 | 00:00:00 | | 2005-06-16 | 736,700 | 486.75 | 486.75 | 484.25 | 485.00 | 00:00:00 | | 2005-06-17 | 2,399,700 | 484.25 | 488.00 | 476.00 | 480.00 | 00:00:00 | | 2005-06-20 | 1,264,300 | 479.00 | 485.25 | 478.50 | 483.00 | 00:00:00 | | 2005-06-21 | 980,600 | 486.00 | 486.00 | 479.00 | 480.50 | 00:00:00 | | 2005-06-22 | 1,374,000 | 480.75 | 484.25 | 480.00 | 483.50 | 00:00:00 | | 2005-06-23 | 1,239,800 | 486.50 | 488.25 | 482.25 | 485.75 | 00:00:00 | | 2005-06-24 | 997,300 | 480.25 | 485.25 | 478.00 | 478.75 | 00:00:00 | | 2005-06-27 | 1,347,600 | 478.25 | 478.50 | 471.75 | 473.25 | 00:00:00 | | 2005-06-28 | 624,200 | 472.25 | 477.75 | 472.25 | 477.25 | 00:00:00 | | 2005-06-29 | 1,551,900 | 477.00 | 481.00 | 474.75 | 480.75 | 00:00:00 | | 2005-06-30 | 1,410,400 | 479.50 | 482.75 | 478.00 | 481.75 | 00:00:00 | | 2005-07-01 | 1,248,700 | 479.75 | 488.75 | 479.75 | 487.50 | 00:00:00 | | 2005-07-04 | 826,900 | 485.50 | 486.75 | 483.00 | 483.00 | 00:00:00 | | 2005-07-05 | 2,329,100 | 483.00 | 483.00 | 460.00 | 476.25 | 00:00:00 | | 2005-07-06 | 1,763,900 | 475.25 | 483.50 | 474.25 | 482.50 | 00:00:00 | | 2005-07-07 | 2,030,500 | 484.25 | 484.25 | 460.00 | 473.75 | 00:00:00 | | 2005-07-08 | 978,000 | 477.00 | 479.25 | 474.75 | 477.25 | 00:00:00 | | 2005-07-11 | 1,324,000 | 481.00 | 481.00 | 473.75 | 478.50 | 00:00:00 | | 2005-07-12 | 1,901,300 | 480.75 | 480.75 | 473.25 | 476.50 | 00:00:00 | | 2005-07-13 | 1,421,900 | 479.00 | 480.00 | 475.25 | 477.50 | 00:00:00 | | 2005-07-14 | 2,505,200 | 480.75 | 480.75 | 475.00 | 477.25 | 00:00:00 | | 2005-07-15 | 2,539,400 | 477.25 | 478.25 | 470.25 | 472.50 | 00:00:00 | | 2005-07-18 | 1,751,500 | 472.75 | 475.75 | 472.50 | 475.25 | 00:00:00 | | 2005-07-19 | 4,300,900 | 474.50 | 475.75 | 472.00 | 474.00 | 00:00:00 | | 2005-07-20 | 3,187,200 | 476.00 | 477.75 | 466.50 | 477.75 | 00:00:00 | | 2005-07-21 | 4,065,000 | 481.25 | 481.75 | 475.00 | 481.25 | 00:00:00 | | 2005-07-22 | 3,090,400 | 483.25 | 484.00 | 479.50 | 484.00 | 00:00:00 | | 2005-07-25 | 1,958,800 | 479.50 | 490.00 | 477.25 | 482.00 | 00:00:00 | | 2005-07-26 | 3,747,600 | 480.00 | 491.25 | 480.00 | 488.50 | 00:00:00 | | 2005-07-27 | 5,122,400 | 488.50 | 490.00 | 485.25 | 486.00 | 00:00:00 | | 2005-07-28 | 3,646,000 | 490.00 | 491.00 | 482.00 | 486.50 | 00:00:00 | | 2005-07-29 | 2,613,100 | 490.00 | 491.25 | 485.50 | 489.50 | 00:00:00 | | 2005-08-01 | 1,768,600 | 491.75 | 494.50 | 487.25 | 492.75 | 00:00:00 | | 2005-08-02 | 1,887,400 | 490.50 | 494.50 | 489.50 | 494.00 | 00:00:00 | | 2005-08-03 | 2,012,900 | 494.75 | 494.75 | 489.00 | 493.50 | 00:00:00 | | 2005-08-04 | 2,305,900 | 495.00 | 498.50 | 492.50 | 498.25 | 00:00:00 | | 2005-08-05 | 2,126,700 | 495.50 | 499.00 | 495.00 | 498.00 | 00:00:00 | | 2005-08-08 | 1,403,600 | 500.75 | 500.75 | 493.50 | 497.75 | 00:00:00 | | 2005-08-09 | 2,261,900 | 497.25 | 501.50 | 496.00 | 499.75 | 00:00:00 | | 2005-08-10 | 1,343,800 | 501.00 | 502.00 | 490.00 | 501.00 | 00:00:00 | | 2005-08-11 | 1,545,400 | 500.25 | 500.75 | 496.75 | 498.00 | 00:00:00 | | 2005-08-12 | 1,884,900 | 500.50 | 501.50 | 496.50 | 497.50 | 00:00:00 | | 2005-08-15 | 876,300 | 497.50 | 499.75 | 495.75 | 498.00 | 00:00:00 | | 2005-08-16 | 2,488,500 | 501.00 | 504.50 | 498.50 | 500.50 | 00:00:00 | | 2005-08-17 | 1,925,200 | 499.00 | 503.00 | 494.25 | 494.75 | 00:00:00 | | 2005-08-18 | 2,558,700 | 495.75 | 498.75 | 493.75 | 494.25 | 00:00:00 | | 2005-08-19 | 1,648,300 | 493.50 | 496.00 | 492.75 | 494.00 | 00:00:00 | | 2005-08-22 | 1,753,600 | 492.75 | 504.75 | 492.75 | 503.00 | 00:00:00 | | 2005-08-23 | 3,639,400 | 503.00 | 503.00 | 490.00 | 496.25 | 00:00:00 | | 2005-08-24 | 2,038,600 | 496.00 | 500.00 | 494.50 | 499.00 | 00:00:00 | | 2005-08-25 | 2,268,100 | 490.50 | 508.50 | 490.50 | 500.00 | 00:00:00 | | 2005-08-26 | 2,373,700 | 498.00 | 503.00 | 491.00 | 500.25 | 00:00:00 | | 2005-08-29 | 0 | 500.25 | 500.25 | 500.25 | 500.25 | 00:00:00 | | 2005-08-30 | 1,510,300 | 501.75 | 509.75 | 499.00 | 500.00 | 00:00:00 | | 2005-08-31 | 1,782,200 | 499.50 | 505.50 | 492.50 | 503.25 | 00:00:00 | | 2005-09-01 | 3,207,500 | 503.75 | 512.25 | 502.50 | 504.25 | 00:00:00 | | 2005-09-02 | 1,406,500 | 504.50 | 512.75 | 504.50 | 510.75 | 00:00:00 | | 2005-09-05 | 989,300 | 513.75 | 513.75 | 508.00 | 510.25 | 00:00:00 | | 2005-09-06 | 1,509,900 | 509.25 | 515.00 | 509.25 | 510.50 | 00:00:00 | | 2005-09-07 | 3,436,300 | 513.50 | 521.00 | 511.25 | 513.00 | 00:00:00 | | 2005-09-08 | 2,302,300 | 513.75 | 519.50 | 513.00 | 515.00 | 00:00:00 | | 2005-09-09 | 1,514,700 | 513.50 | 515.25 | 510.75 | 514.00 | 00:00:00 | | 2005-09-12 | 2,336,100 | 518.75 | 518.75 | 514.75 | 516.50 | 00:00:00 | | 2005-09-13 | 1,107,800 | 514.50 | 517.75 | 511.75 | 514.00 | 00:00:00 | | 2005-09-14 | 1,123,300 | 514.75 | 514.75 | 510.00 | 513.00 | 00:00:00 | | 2005-09-15 | 1,892,300 | 513.00 | 514.75 | 508.25 | 509.75 | 00:00:00 | | 2005-09-16 | 3,922,300 | 507.75 | 513.25 | 502.50 | 506.50 | 00:00:00 | | 2005-09-19 | 2,407,200 | 506.00 | 513.00 | 506.00 | 510.00 | 00:00:00 | | 2005-09-20 | 2,347,900 | 512.00 | 512.00 | 502.00 | 505.50 | 00:00:00 | | 2005-09-21 | 4,064,700 | 503.50 | 507.00 | 493.50 | 501.50 | 00:00:00 | | 2005-09-22 | 2,428,700 | 501.00 | 504.00 | 499.50 | 502.50 | 00:00:00 | | 2005-09-23 | 2,347,900 | 506.00 | 506.00 | 501.50 | 501.50 | 00:00:00 | | 2005-09-26 | 1,501,000 | 506.00 | 507.50 | 503.50 | 505.00 | 00:00:00 | | 2005-09-27 | 1,628,200 | 499.50 | 508.00 | 499.50 | 506.00 | 00:00:00 | | 2005-09-28 | 2,770,000 | 510.50 | 512.00 | 506.50 | 511.00 | 00:00:00 | | 2005-09-29 | 5,241,500 | 511.00 | 515.50 | 509.50 | 515.00 | 00:00:00 | | 2005-09-30 | 3,160,500 | 515.50 | 520.00 | 512.50 | 514.50 | 00:00:00 | | 2005-10-03 | 1,607,100 | 514.50 | 520.50 | 513.00 | 519.00 | 00:00:00 | | 2005-10-04 | 2,532,300 | 517.00 | 520.50 | 513.00 | 519.00 | 00:00:00 | | 2005-10-05 | 1,243,800 | 517.00 | 517.50 | 510.50 | 514.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
