|
 RESOLUTION NPV - [Ticker: RSL.L] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | 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 | | RSL.L quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-05 | 118,600 | 103.00 | 104.00 | 103.00 | 104.00 | 00:00:00 | | 2008-12-08 | 1,633,900 | 104.75 | 110.00 | 104.75 | 108.00 | 00:00:00 | | 2008-12-09 | 2,079,000 | 110.00 | 114.00 | 110.00 | 112.75 | 00:00:00 | | 2008-12-10 | 4,823,800 | 114.00 | 116.00 | 114.00 | 116.00 | 00:00:00 | | 2008-12-11 | 6,592,300 | 116.75 | 116.75 | 112.50 | 113.00 | 00:00:00 | | 2008-12-12 | 2,024,500 | 111.50 | 112.00 | 109.00 | 110.00 | 00:00:00 | | 2008-12-15 | 267,800 | 110.00 | 110.00 | 109.25 | 109.25 | 00:00:00 | | 2008-12-16 | 208,600 | 109.75 | 112.00 | 109.50 | 110.00 | 00:00:00 | | 2008-12-17 | 815,500 | 109.25 | 110.00 | 109.25 | 110.00 | 00:00:00 | | 2008-12-18 | 684,200 | 110.00 | 110.00 | 110.00 | 110.00 | 00:00:00 | | 2008-12-19 | 53,000 | 109.50 | 110.00 | 108.50 | 110.00 | 00:00:00 | | 2008-12-22 | 214,600 | 110.00 | 110.00 | 109.00 | 109.50 | 00:00:00 | | 2008-12-23 | 210,900 | 109.00 | 110.00 | 108.75 | 110.00 | 00:00:00 | | 2008-12-24 | 7,200 | 108.75 | 112.00 | 108.75 | 112.00 | 00:00:00 | | 2008-12-29 | 113,900 | 109.00 | 110.00 | 109.00 | 110.00 | 00:00:00 | | 2008-12-31 | 504,400 | 108.75 | 111.00 | 108.75 | 111.00 | 00:00:00 | | 2009-01-02 | 251,100 | 109.25 | 110.00 | 107.50 | 108.25 | 00:00:00 | | 2009-01-05 | 516,300 | 109.00 | 110.00 | 109.00 | 109.50 | 00:00:00 | | 2009-01-06 | 812,700 | 109.00 | 110.75 | 109.00 | 110.00 | 00:00:00 | | 2009-01-07 | 81,400 | 110.00 | 110.00 | 108.50 | 109.50 | 00:00:00 | | 2009-01-08 | 101,700 | 108.50 | 110.00 | 107.25 | 110.00 | 00:00:00 | | 2009-01-09 | 233,900 | 109.50 | 110.00 | 108.50 | 108.50 | 00:00:00 | | 2009-01-12 | 1,365,500 | 109.00 | 110.00 | 109.00 | 109.25 | 00:00:00 | | 2009-01-13 | 1,347,100 | 110.00 | 110.00 | 110.00 | 110.00 | 00:00:00 | | 2009-01-14 | 313,100 | 108.50 | 110.00 | 108.50 | 108.50 | 00:00:00 | | 2009-01-15 | 234,100 | 109.00 | 110.00 | 109.00 | 110.00 | 00:00:00 | | 2009-01-16 | 200 | 111.75 | 111.75 | 111.75 | 111.75 | 00:00:00 | | 2009-01-19 | 98,800 | 109.50 | 110.50 | 108.75 | 110.00 | 00:00:00 | | 2009-01-20 | 135,800 | 109.00 | 110.00 | 109.00 | 110.00 | 00:00:00 | | 2009-01-21 | 472,200 | 109.00 | 109.50 | 107.50 | 107.50 | 00:00:00 | | 2009-01-22 | 4,600 | 108.00 | 108.00 | 107.50 | 107.50 | 00:00:00 | | 2009-01-23 | 2,792,400 | 107.50 | 107.50 | 102.25 | 103.00 | 00:00:00 | | 2009-01-26 | 2,018,700 | 105.00 | 107.00 | 104.00 | 105.00 | 00:00:00 | | 2009-01-27 | 2,800 | 106.00 | 106.00 | 104.00 | 104.00 | 00:00:00 | | 2009-01-28 | 404,000 | 105.00 | 106.00 | 104.25 | 105.00 | 00:00:00 | | 2009-01-29 | 115,200 | 105.00 | 105.50 | 104.00 | 105.50 | 00:00:00 | | 2009-01-30 | 258,200 | 105.00 | 105.00 | 104.00 | 105.00 | 00:00:00 | | 2009-02-02 | 380,400 | 105.00 | 105.00 | 102.00 | 103.75 | 00:00:00 | | 2009-02-03 | 160,200 | 100.75 | 102.50 | 100.75 | 102.50 | 00:00:00 | | 2009-02-04 | 452,700 | 103.00 | 107.00 | 103.00 | 107.00 | 00:00:00 | | 2009-02-05 | 567,700 | 108.00 | 110.00 | 108.00 | 110.00 | 00:00:00 | | 2009-02-06 | 756,500 | 108.50 | 110.00 | 108.50 | 110.50 | 00:00:00 | | 2009-02-09 | 62,700 | 112.00 | 112.00 | 109.50 | 109.75 | 00:00:00 | | 2009-02-10 | 98,000 | 108.50 | 110.00 | 108.50 | 109.50 | 00:00:00 | | 2009-02-11 | 64,300 | 110.00 | 110.00 | 108.75 | 108.75 | 00:00:00 | | 2009-02-12 | 2,101,000 | 110.00 | 110.00 | 108.75 | 110.00 | 00:00:00 | | 2009-02-13 | 512,000 | 111.75 | 111.75 | 108.50 | 109.25 | 00:00:00 | | 2009-02-16 | 443,600 | 108.50 | 110.00 | 108.50 | 109.75 | 00:00:00 | | 2009-02-17 | 1,895,900 | 109.25 | 110.00 | 108.25 | 108.25 | 00:00:00 | | 2009-02-18 | 3,679,900 | 110.00 | 110.00 | 110.00 | 110.00 | 00:00:00 | | 2009-02-19 | 75,600 | 110.00 | 110.00 | 109.00 | 109.00 | 00:00:00 | | 2009-02-20 | 179,000 | 110.00 | 110.00 | 108.50 | 109.50 | 00:00:00 | | 2009-02-23 | 9,500 | 108.50 | 110.00 | 108.50 | 110.00 | 00:00:00 | | 2009-02-24 | 495,200 | 108.50 | 109.25 | 107.75 | 108.50 | 00:00:00 | | 2009-02-25 | 32,700 | 107.00 | 107.00 | 107.00 | 107.00 | 00:00:00 | | 2009-02-26 | 1,156,900 | 108.00 | 108.00 | 106.00 | 106.00 | 00:00:00 | | 2009-02-27 | 5,458,500 | 105.00 | 108.00 | 105.00 | 108.00 | 00:00:00 | | 2009-03-02 | 424,200 | 106.00 | 107.00 | 106.00 | 106.75 | 00:00:00 | | 2009-03-03 | 1,120,900 | 106.25 | 108.00 | 106.25 | 107.50 | 00:00:00 | | 2009-03-04 | 621,200 | 108.00 | 108.00 | 108.00 | 108.00 | 00:00:00 | | 2009-03-05 | 22,421,500 | 108.00 | 108.25 | 107.50 | 108.00 | 00:00:00 | | 2009-03-06 | 1,998,700 | 108.00 | 108.00 | 103.50 | 107.75 | 00:00:00 | | 2009-03-09 | 1,035,200 | 102.50 | 102.50 | 92.00 | 92.00 | 00:00:00 | | 2009-03-10 | 9,863,300 | 92.00 | 93.00 | 88.25 | 92.50 | 00:00:00 | | 2009-03-11 | 4,192,500 | 92.50 | 93.75 | 91.75 | 93.50 | 00:00:00 | | 2009-03-12 | 2,616,100 | 93.75 | 93.75 | 90.00 | 91.50 | 00:00:00 | | 2009-03-13 | 870,700 | 91.00 | 93.75 | 91.00 | 93.00 | 00:00:00 | | 2009-03-16 | 2,964,500 | 93.75 | 99.75 | 93.75 | 99.75 | 00:00:00 | | 2009-03-17 | 219,000 | 98.00 | 100.00 | 97.00 | 97.00 | 00:00:00 | | 2009-03-18 | 219,300 | 97.50 | 97.50 | 95.00 | 95.00 | 00:00:00 | | 2009-03-19 | 2,179,200 | 95.00 | 95.00 | 95.00 | 95.50 | 00:00:00 | | 2009-03-20 | 1,203,700 | 95.00 | 97.00 | 95.00 | 96.00 | 00:00:00 | | 2009-03-23 | 116,100 | 97.00 | 97.00 | 95.00 | 95.00 | 00:00:00 | | 2009-03-24 | 1,634,700 | 95.00 | 97.75 | 95.00 | 95.00 | 00:00:00 | | 2009-03-25 | 1,428,700 | 96.00 | 96.00 | 93.00 | 94.75 | 00:00:00 | | 2009-03-26 | 161,600 | 94.75 | 94.75 | 94.00 | 94.25 | 00:00:00 | | 2009-03-27 | 1,908,900 | 93.00 | 98.50 | 93.00 | 98.50 | 00:00:00 | | 2009-03-30 | 1,294,600 | 97.00 | 99.50 | 95.25 | 99.50 | 00:00:00 | | 2009-03-31 | 3,241,800 | 99.75 | 102.00 | 99.00 | 102.00 | 00:00:00 | | 2009-04-01 | 1,240,500 | 102.00 | 102.75 | 100.00 | 102.00 | 00:00:00 | | 2009-04-02 | 6,276,800 | 101.00 | 105.00 | 100.00 | 105.00 | 00:00:00 | | 2009-04-03 | 203,100 | 104.00 | 105.00 | 101.00 | 101.00 | 00:00:00 | | 2009-04-06 | 91,400 | 105.00 | 105.00 | 100.25 | 100.25 | 00:00:00 | | 2009-04-07 | 859,600 | 100.00 | 112.00 | 100.00 | 112.00 | 00:00:00 | | 2009-04-08 | 674,500 | 109.00 | 109.00 | 99.00 | 100.00 | 00:00:00 | | 2009-04-09 | 464,000 | 100.00 | 100.00 | 96.25 | 98.00 | 00:00:00 | | 2009-04-14 | 245,100 | 96.00 | 98.75 | 96.00 | 98.75 | 00:00:00 | | 2009-04-15 | 751,900 | 96.25 | 100.25 | 96.25 | 100.25 | 00:00:00 | | 2009-04-16 | 254,200 | 100.25 | 100.25 | 98.00 | 100.25 | 00:00:00 | | 2009-04-17 | 500,800 | 98.00 | 100.00 | 98.00 | 100.00 | 00:00:00 | | 2009-04-20 | 189,500 | 101.00 | 101.00 | 99.00 | 99.50 | 00:00:00 | | 2009-04-21 | 91,000 | 100.00 | 100.00 | 98.25 | 98.50 | 00:00:00 | | 2009-04-22 | 319,300 | 99.50 | 99.50 | 98.00 | 99.00 | 00:00:00 | | 2009-04-23 | 13,400 | 99.00 | 99.00 | 98.00 | 98.00 | 00:00:00 | | 2009-04-24 | 500 | 98.00 | 100.00 | 98.00 | 98.00 | 00:00:00 | | 2009-04-27 | 338,700 | 98.00 | 98.00 | 97.00 | 97.00 | 00:00:00 | | 2009-04-28 | 20,100 | 97.00 | 97.00 | 95.00 | 95.00 | 00:00:00 | | 2009-04-29 | 300 | 95.00 | 95.25 | 95.00 | 95.25 | 00:00:00 | | 2009-04-30 | 6,200 | 97.75 | 97.75 | 95.50 | 95.50 | 00:00:00 | | 2009-05-01 | 2,400 | 95.25 | 95.50 | 95.25 | 95.50 | 00:00:00 | | 2009-05-05 | 381,200 | 95.25 | 96.25 | 95.00 | 96.00 | 00:00:00 | | 2009-05-06 | 54,100 | 95.00 | 96.25 | 95.00 | 96.00 | 00:00:00 | | 2009-05-07 | 624,700 | 95.50 | 96.25 | 95.00 | 95.00 | 00:00:00 | | 2009-05-08 | 28,100 | 101.00 | 101.00 | 95.00 | 98.25 | 00:00:00 | | 2009-05-11 | 87,000 | 98.25 | 100.75 | 98.25 | 98.50 | 00:00:00 | | 2009-05-12 | 369,100 | 101.00 | 101.00 | 98.00 | 98.00 | 00:00:00 | | 2009-05-13 | 11,800 | 98.50 | 99.25 | 96.25 | 96.25 | 00:00:00 | | 2009-05-14 | 134,000 | 99.00 | 99.00 | 97.00 | 98.00 | 00:00:00 | | 2009-05-15 | 17,400 | 98.75 | 98.75 | 98.00 | 98.75 | 00:00:00 | | 2009-05-18 | 28,700 | 98.00 | 98.75 | 98.00 | 98.00 | 00:00:00 | | 2009-05-19 | 2,500 | 99.00 | 102.00 | 99.00 | 101.50 | 00:00:00 | | 2009-05-20 | 9,300 | 99.00 | 100.00 | 99.00 | 100.00 | 00:00:00 | | 2009-05-21 | 149,000 | 98.50 | 99.75 | 98.50 | 99.75 | 00:00:00 | | 2009-05-22 | 125,300 | 99.00 | 99.75 | 98.75 | 99.50 | 00:00:00 | | 2009-05-26 | 1,500 | 102.00 | 102.00 | 98.75 | 99.00 | 00:00:00 | | 2009-05-27 | 444,600 | 98.75 | 98.75 | 97.50 | 98.00 | 00:00:00 | | 2009-05-28 | 9,000 | 96.00 | 98.00 | 94.00 | 95.00 | 00:00:00 | | 2009-05-29 | 933,900 | 97.00 | 101.50 | 96.00 | 101.50 | 00:00:00 | | 2009-06-01 | 11,500 | 100.00 | 100.00 | 97.50 | 99.00 | 00:00:00 | | 2009-06-02 | 41,600 | 98.75 | 98.75 | 97.00 | 97.50 | 00:00:00 | | 2009-06-03 | 38,800 | 97.00 | 98.00 | 95.75 | 97.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
