|
 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 | | 2005-10-05 | 1,243,800 | 517.00 | 517.50 | 510.50 | 514.00 | 00:00:00 | | 2005-10-06 | 1,655,300 | 507.50 | 510.50 | 505.00 | 508.00 | 00:00:00 | | 2005-10-07 | 2,644,100 | 510.50 | 513.00 | 508.00 | 513.00 | 00:00:00 | | 2005-10-10 | 1,303,300 | 514.50 | 516.00 | 507.50 | 514.50 | 00:00:00 | | 2005-10-11 | 6,057,500 | 513.00 | 513.00 | 507.50 | 508.50 | 00:00:00 | | 2005-10-12 | 4,937,300 | 503.00 | 503.00 | 495.50 | 496.50 | 00:00:00 | | 2005-10-13 | 3,496,800 | 497.50 | 497.50 | 485.00 | 485.00 | 00:00:00 | | 2005-10-14 | 3,494,000 | 484.00 | 492.50 | 482.00 | 490.50 | 00:00:00 | | 2005-10-17 | 1,307,000 | 490.50 | 491.00 | 487.50 | 490.00 | 00:00:00 | | 2005-10-18 | 4,395,100 | 489.50 | 489.50 | 483.00 | 485.00 | 00:00:00 | | 2005-10-19 | 4,627,400 | 482.50 | 484.00 | 478.00 | 481.00 | 00:00:00 | | 2005-10-20 | 4,136,200 | 490.00 | 490.00 | 482.00 | 483.50 | 00:00:00 | | 2005-10-21 | 1,762,500 | 481.50 | 481.50 | 478.00 | 481.00 | 00:00:00 | | 2005-10-24 | 2,056,600 | 483.50 | 488.00 | 479.50 | 485.50 | 00:00:00 | | 2005-10-25 | 1,556,400 | 487.50 | 489.00 | 481.50 | 482.00 | 00:00:00 | | 2005-10-26 | 4,416,400 | 486.00 | 486.00 | 478.50 | 479.50 | 00:00:00 | | 2005-10-27 | 1,628,700 | 477.00 | 478.00 | 474.50 | 476.00 | 00:00:00 | | 2005-10-28 | 2,002,200 | 475.50 | 478.00 | 471.50 | 476.50 | 00:00:00 | | 2005-10-31 | 4,918,400 | 479.50 | 482.00 | 470.50 | 481.50 | 00:00:00 | | 2005-11-01 | 5,348,300 | 479.50 | 483.00 | 479.50 | 480.50 | 00:00:00 | | 2005-11-02 | 3,653,400 | 480.50 | 483.00 | 478.50 | 483.00 | 00:00:00 | | 2005-11-03 | 3,642,400 | 485.00 | 492.00 | 483.00 | 490.00 | 00:00:00 | | 2005-11-04 | 1,812,300 | 490.00 | 493.00 | 483.50 | 492.00 | 00:00:00 | | 2005-11-07 | 1,711,500 | 489.50 | 496.00 | 487.00 | 496.00 | 00:00:00 | | 2005-11-08 | 2,819,200 | 495.50 | 497.00 | 492.00 | 494.50 | 00:00:00 | | 2005-11-09 | 6,337,900 | 494.00 | 498.50 | 491.50 | 496.50 | 00:00:00 | | 2005-11-10 | 15,316,600 | 499.50 | 527.50 | 497.50 | 512.00 | 00:00:00 | | 2005-11-11 | 6,979,200 | 516.50 | 516.50 | 506.00 | 506.50 | 00:00:00 | | 2005-11-14 | 4,735,300 | 505.00 | 511.00 | 495.00 | 502.50 | 00:00:00 | | 2005-11-15 | 4,851,900 | 503.00 | 510.50 | 500.50 | 504.50 | 00:00:00 | | 2005-11-16 | 2,405,200 | 506.00 | 512.00 | 505.50 | 510.50 | 00:00:00 | | 2005-11-17 | 2,701,000 | 520.00 | 520.00 | 509.50 | 512.50 | 00:00:00 | | 2005-11-18 | 2,223,700 | 515.00 | 520.00 | 511.50 | 517.50 | 00:00:00 | | 2005-11-21 | 1,750,500 | 520.00 | 520.00 | 514.50 | 517.50 | 00:00:00 | | 2005-11-22 | 3,507,700 | 520.00 | 520.00 | 514.00 | 515.00 | 00:00:00 | | 2005-11-23 | 1,449,000 | 517.00 | 517.00 | 514.00 | 516.50 | 00:00:00 | | 2005-11-24 | 1,824,800 | 519.50 | 519.50 | 508.50 | 517.00 | 00:00:00 | | 2005-11-25 | 796,700 | 520.00 | 520.00 | 516.50 | 519.00 | 00:00:00 | | 2005-11-28 | 3,512,800 | 518.50 | 518.50 | 511.50 | 515.00 | 00:00:00 | | 2005-11-29 | 2,317,800 | 516.50 | 519.50 | 515.00 | 515.00 | 00:00:00 | | 2005-11-30 | 2,940,900 | 512.00 | 518.00 | 509.00 | 510.50 | 00:00:00 | | 2005-12-01 | 4,326,300 | 513.00 | 518.00 | 509.00 | 511.00 | 00:00:00 | | 2005-12-02 | 4,748,200 | 510.50 | 514.00 | 507.50 | 513.00 | 00:00:00 | | 2005-12-05 | 5,364,800 | 513.00 | 513.00 | 504.00 | 504.50 | 00:00:00 | | 2005-12-06 | 2,971,300 | 506.50 | 509.50 | 493.00 | 508.00 | 00:00:00 | | 2005-12-07 | 5,059,900 | 508.50 | 510.00 | 503.00 | 505.50 | 00:00:00 | | 2005-12-08 | 4,338,800 | 505.50 | 505.50 | 496.50 | 503.50 | 00:00:00 | | 2005-12-09 | 1,330,200 | 502.50 | 508.00 | 502.50 | 507.00 | 00:00:00 | | 2005-12-12 | 1,629,400 | 509.50 | 509.50 | 506.00 | 507.00 | 00:00:00 | | 2005-12-13 | 2,229,300 | 506.50 | 508.50 | 504.00 | 504.50 | 00:00:00 | | 2005-12-14 | 1,675,300 | 505.00 | 506.00 | 503.00 | 503.50 | 00:00:00 | | 2005-12-15 | 3,171,000 | 502.50 | 505.00 | 500.00 | 500.00 | 00:00:00 | | 2005-12-16 | 5,029,700 | 502.00 | 503.50 | 498.50 | 503.50 | 00:00:00 | | 2005-12-19 | 1,888,400 | 505.00 | 507.50 | 500.00 | 507.00 | 00:00:00 | | 2005-12-20 | 3,232,200 | 507.00 | 509.00 | 501.50 | 505.00 | 00:00:00 | | 2005-12-21 | 1,232,200 | 505.50 | 511.50 | 504.50 | 510.00 | 00:00:00 | | 2005-12-22 | 1,064,300 | 510.50 | 510.50 | 505.00 | 507.50 | 00:00:00 | | 2005-12-23 | 84,500 | 508.50 | 510.00 | 506.00 | 508.50 | 00:00:00 | | 2005-12-26 | 0 | 508.50 | 508.50 | 508.50 | 508.50 | 00:00:00 | | 2005-12-27 | 0 | 508.50 | 508.50 | 508.50 | 508.50 | 00:00:00 | | 2005-12-28 | 799,600 | 520.00 | 520.00 | 508.00 | 510.00 | 00:00:00 | | 2005-12-29 | 472,800 | 508.50 | 513.00 | 508.50 | 512.00 | 00:00:00 | | 2005-12-30 | 526,900 | 504.50 | 513.50 | 503.00 | 508.00 | 00:00:00 | | 2006-01-02 | 0 | 508.00 | 508.00 | 508.00 | 508.00 | 00:00:00 | | 2006-01-03 | 1,644,200 | 509.00 | 513.50 | 505.50 | 510.50 | 00:00:00 | | 2006-01-04 | 2,506,700 | 513.50 | 517.00 | 508.50 | 516.50 | 00:00:00 | | 2006-01-05 | 3,121,400 | 515.50 | 517.50 | 515.00 | 516.50 | 00:00:00 | | 2006-01-06 | 9,469,500 | 519.50 | 521.50 | 515.50 | 520.50 | 00:00:00 | | 2006-01-09 | 4,357,000 | 519.50 | 522.00 | 517.00 | 519.50 | 00:00:00 | | 2006-01-10 | 5,696,700 | 516.00 | 519.50 | 514.50 | 517.00 | 00:00:00 | | 2006-01-11 | 9,090,500 | 517.50 | 526.00 | 517.00 | 526.00 | 00:00:00 | | 2006-01-12 | 4,916,800 | 524.00 | 526.50 | 519.50 | 521.50 | 00:00:00 | | 2006-01-13 | 2,087,500 | 523.50 | 523.50 | 514.50 | 518.00 | 00:00:00 | | 2006-01-16 | 943,100 | 511.50 | 517.00 | 511.50 | 516.50 | 00:00:00 | | 2006-01-17 | 3,356,500 | 511.50 | 516.00 | 511.50 | 515.00 | 00:00:00 | | 2006-01-18 | 3,062,900 | 511.50 | 512.50 | 507.50 | 511.50 | 00:00:00 | | 2006-01-19 | 4,998,100 | 513.50 | 513.50 | 506.50 | 509.00 | 00:00:00 | | 2006-01-20 | 5,110,900 | 507.50 | 512.00 | 497.00 | 497.00 | 00:00:00 | | 2006-01-23 | 3,865,200 | 493.50 | 501.00 | 493.50 | 499.50 | 00:00:00 | | 2006-01-24 | 3,995,900 | 497.50 | 502.00 | 496.00 | 501.00 | 00:00:00 | | 2006-01-25 | 2,398,400 | 501.50 | 506.00 | 501.50 | 506.00 | 00:00:00 | | 2006-01-26 | 2,964,300 | 508.50 | 510.00 | 504.00 | 507.00 | 00:00:00 | | 2006-01-27 | 3,785,500 | 510.00 | 513.00 | 507.00 | 509.00 | 00:00:00 | | 2006-01-30 | 3,345,000 | 510.00 | 513.50 | 509.00 | 509.50 | 00:00:00 | | 2006-01-31 | 5,597,600 | 508.00 | 511.00 | 503.50 | 510.00 | 00:00:00 | | 2006-02-01 | 3,179,700 | 509.50 | 510.00 | 507.00 | 508.00 | 00:00:00 | | 2006-02-02 | 4,208,800 | 513.00 | 513.00 | 507.50 | 509.00 | 00:00:00 | | 2006-02-03 | 4,291,200 | 509.00 | 514.50 | 507.00 | 511.00 | 00:00:00 | | 2006-02-06 | 5,820,500 | 511.00 | 512.00 | 505.00 | 507.00 | 00:00:00 | | 2006-02-07 | 3,901,200 | 510.00 | 511.00 | 501.00 | 502.50 | 00:00:00 | | 2006-02-08 | 6,832,200 | 500.50 | 502.50 | 499.50 | 500.50 | 00:00:00 | | 2006-02-09 | 4,741,700 | 501.50 | 505.50 | 500.50 | 504.00 | 00:00:00 | | 2006-02-10 | 2,844,000 | 503.50 | 506.50 | 500.00 | 500.00 | 00:00:00 | | 2006-02-13 | 1,971,500 | 500.00 | 506.50 | 497.50 | 498.00 | 00:00:00 | | 2006-02-14 | 2,969,800 | 500.50 | 502.00 | 494.50 | 498.50 | 00:00:00 | | 2006-02-15 | 4,512,300 | 501.00 | 501.00 | 491.00 | 491.00 | 00:00:00 | | 2006-02-16 | 6,752,900 | 494.00 | 494.00 | 484.00 | 484.50 | 00:00:00 | | 2006-02-17 | 7,239,700 | 487.00 | 502.50 | 487.00 | 499.00 | 00:00:00 | | 2006-02-20 | 3,243,100 | 500.00 | 502.50 | 496.00 | 500.00 | 00:00:00 | | 2006-02-21 | 2,455,400 | 504.00 | 507.00 | 495.00 | 502.50 | 00:00:00 | | 2006-02-22 | 7,498,900 | 507.00 | 529.00 | 504.50 | 525.00 | 00:00:00 | | 2006-02-23 | 5,615,400 | 525.00 | 525.00 | 516.00 | 520.00 | 00:00:00 | | 2006-02-24 | 1,670,200 | 522.50 | 524.50 | 518.00 | 518.50 | 00:00:00 | | 2006-02-27 | 2,874,600 | 521.50 | 524.50 | 509.50 | 520.50 | 00:00:00 | | 2006-02-28 | 6,075,100 | 519.00 | 520.50 | 507.00 | 507.00 | 00:00:00 | | 2006-03-01 | 3,738,900 | 504.00 | 518.00 | 504.00 | 516.50 | 00:00:00 | | 2006-03-02 | 5,898,100 | 514.00 | 518.50 | 510.00 | 516.00 | 00:00:00 | | 2006-03-03 | 3,754,500 | 516.00 | 526.00 | 513.00 | 514.00 | 00:00:00 | | 2006-03-06 | 6,497,400 | 511.50 | 532.50 | 511.50 | 532.50 | 00:00:00 | | 2006-03-07 | 5,856,000 | 527.00 | 535.50 | 527.00 | 533.00 | 00:00:00 | | 2006-03-08 | 8,984,000 | 532.00 | 539.50 | 532.00 | 535.50 | 00:00:00 | | 2006-03-09 | 6,856,800 | 536.50 | 555.00 | 536.50 | 553.50 | 00:00:00 | | 2006-03-10 | 4,986,600 | 551.00 | 558.50 | 549.00 | 558.50 | 00:00:00 | | 2006-03-13 | 5,775,800 | 558.50 | 569.50 | 555.00 | 557.00 | 00:00:00 | | 2006-03-14 | 8,186,800 | 554.50 | 561.50 | 544.50 | 550.50 | 00:00:00 | | 2006-03-15 | 3,008,500 | 549.50 | 560.00 | 541.50 | 547.50 | 00:00:00 | | 2006-03-16 | 3,282,100 | 550.50 | 565.00 | 544.50 | 553.00 | 00:00:00 | | 2006-03-17 | 4,089,400 | 551.00 | 556.00 | 549.00 | 552.00 | 00:00:00 | | 2006-03-20 | 2,251,100 | 555.00 | 563.00 | 549.00 | 551.00 | 00:00:00 | | 2006-03-21 | 2,540,700 | 548.00 | 560.50 | 548.00 | 556.00 | 00:00:00 | | 2006-03-22 | 2,462,800 | 552.00 | 556.50 | 545.00 | 553.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
