|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-03 | 38,800 | 97.00 | 98.00 | 95.75 | 97.00 | 00:00:00 | | 2009-06-04 | 11,400 | 95.50 | 99.50 | 95.50 | 97.50 | 00:00:00 | | 2009-06-05 | 64,500 | 98.00 | 98.00 | 95.00 | 95.00 | 00:00:00 | | 2009-06-08 | 5,900 | 97.00 | 97.00 | 94.50 | 96.00 | 00:00:00 | | 2009-06-09 | 8,300 | 94.25 | 95.25 | 94.25 | 94.50 | 00:00:00 | | 2009-06-10 | 28,100 | 94.75 | 94.75 | 94.25 | 94.50 | 00:00:00 | | 2009-06-11 | 32,700 | 94.50 | 94.50 | 93.75 | 93.75 | 00:00:00 | | 2009-06-12 | 1,753,400 | 92.50 | 92.50 | 91.50 | 91.50 | 00:00:00 | | 2009-06-15 | 77,300 | 92.25 | 92.50 | 90.25 | 92.50 | 00:00:00 | | 2009-06-16 | 2,200 | 90.25 | 92.50 | 90.25 | 92.50 | 00:00:00 | | 2009-06-17 | 439,000 | 91.50 | 93.00 | 91.50 | 92.50 | 00:00:00 | | 2009-06-18 | 349,200 | 93.50 | 93.50 | 92.50 | 92.75 | 00:00:00 | | 2009-06-19 | 32,600 | 92.50 | 94.50 | 92.50 | 93.75 | 00:00:00 | | 2009-06-22 | 646,800 | 93.50 | 93.50 | 89.50 | 91.25 | 00:00:00 | | 2009-06-23 | 11,300 | 91.00 | 92.75 | 89.75 | 92.00 | 00:00:00 | | 2009-06-24 | 300,200 | 92.50 | 92.50 | 92.00 | 92.00 | 00:00:00 | | 2009-06-25 | 24,400 | 92.50 | 92.50 | 91.50 | 92.50 | 00:00:00 | | 2009-06-26 | 14,600 | 92.50 | 92.75 | 92.00 | 92.75 | 00:00:00 | | 2009-06-29 | 6,900 | 92.75 | 92.75 | 89.00 | 90.25 | 00:00:00 | | 2009-06-30 | 98,100 | 91.50 | 91.75 | 89.00 | 89.00 | 00:00:00 | | 2009-07-01 | 84,200 | 91.00 | 91.00 | 90.00 | 90.00 | 00:00:00 | | 2009-07-02 | 600 | 91.00 | 91.50 | 90.50 | 90.50 | 00:00:00 | | 2009-07-03 | 19,700 | 91.75 | 92.25 | 91.00 | 92.00 | 00:00:00 | | 2009-07-06 | 6,000 | 91.50 | 92.00 | 90.00 | 90.00 | 00:00:00 | | 2009-07-07 | 8,400 | 91.50 | 92.00 | 91.00 | 91.00 | 00:00:00 | | 2009-07-08 | 29,100 | 90.50 | 91.00 | 88.00 | 88.00 | 00:00:00 | | 2009-07-09 | 11,600 | 88.00 | 89.75 | 88.00 | 88.50 | 00:00:00 | | 2009-07-10 | 339,000 | 88.50 | 92.00 | 88.25 | 90.50 | 00:00:00 | | 2009-07-13 | 29,700 | 90.00 | 90.00 | 87.75 | 87.75 | 00:00:00 | | 2009-07-14 | 61,400 | 89.00 | 90.50 | 88.00 | 90.25 | 00:00:00 | | 2009-07-15 | 22,800 | 90.25 | 90.50 | 87.50 | 87.50 | 00:00:00 | | 2009-07-16 | 55,000 | 87.00 | 88.75 | 87.00 | 88.50 | 00:00:00 | | 2009-07-17 | 78,600 | 89.25 | 92.25 | 88.00 | 92.25 | 00:00:00 | | 2009-07-20 | 8,600 | 92.00 | 92.00 | 90.25 | 90.25 | 00:00:00 | | 2009-07-21 | 88,900 | 90.25 | 91.50 | 88.00 | 88.00 | 00:00:00 | | 2009-07-22 | 6,000 | 88.25 | 91.00 | 88.25 | 91.00 | 00:00:00 | | 2009-07-23 | 9,100 | 88.75 | 90.00 | 88.75 | 89.50 | 00:00:00 | | 2009-07-24 | 2,000 | 90.00 | 91.00 | 90.00 | 91.00 | 00:00:00 | | 2009-07-27 | 15,200 | 89.25 | 91.75 | 87.25 | 91.75 | 00:00:00 | | 2009-07-28 | 3,100 | 90.50 | 90.75 | 90.00 | 90.50 | 00:00:00 | | 2009-07-29 | 283,700 | 90.00 | 90.50 | 89.00 | 90.50 | 00:00:00 | | 2009-07-30 | 28,500 | 88.50 | 90.00 | 88.00 | 88.00 | 00:00:00 | | 2009-07-31 | 111,000 | 89.75 | 90.00 | 89.75 | 90.00 | 00:00:00 | | 2009-08-03 | 2,300 | 89.75 | 90.00 | 89.00 | 89.00 | 00:00:00 | | 2009-08-04 | 10,500 | 89.50 | 90.00 | 89.00 | 90.00 | 00:00:00 | | 2009-08-05 | 18,200 | 89.00 | 89.50 | 88.00 | 88.25 | 00:00:00 | | 2009-08-06 | 113,300 | 90.00 | 90.00 | 88.25 | 90.00 | 00:00:00 | | 2009-08-07 | 1,500 | 90.00 | 90.00 | 88.25 | 88.25 | 00:00:00 | | 2009-08-10 | 3,100 | 88.00 | 89.00 | 87.00 | 89.00 | 00:00:00 | | 2009-08-11 | 1,612,300 | 87.00 | 88.50 | 80.00 | 83.47 | 00:00:00 | | 2009-08-12 | 4,138,600 | 81.75 | 86.00 | 81.50 | 86.00 | 00:00:00 | | 2009-08-13 | 351,600 | 85.75 | 86.50 | 83.00 | 85.00 | 00:00:00 | | 2009-08-14 | 7,517,300 | 85.50 | 85.75 | 84.00 | 84.50 | 00:00:00 | | 2009-08-17 | 1,364,300 | 84.00 | 85.00 | 83.00 | 84.00 | 00:00:00 | | 2009-08-18 | 1,079,200 | 83.50 | 87.00 | 83.50 | 87.00 | 00:00:00 | | 2009-08-19 | 3,226,200 | 84.00 | 85.75 | 84.00 | 84.50 | 00:00:00 | | 2009-08-20 | 46,000 | 87.00 | 88.25 | 84.75 | 87.00 | 00:00:00 | | 2009-08-21 | 21,400 | 87.00 | 92.50 | 86.25 | 90.25 | 00:00:00 | | 2009-08-24 | 372,100 | 90.50 | 93.25 | 90.00 | 93.25 | 00:00:00 | | 2009-08-25 | 275,400 | 93.00 | 95.25 | 92.75 | 95.25 | 00:00:00 | | 2009-08-26 | 461,700 | 92.75 | 95.75 | 92.75 | 94.00 | 00:00:00 | | 2009-08-27 | 858,700 | 96.00 | 96.00 | 92.75 | 93.75 | 00:00:00 | | 2009-08-28 | 1,116,200 | 94.00 | 95.50 | 93.50 | 95.00 | 00:00:00 | | 2009-09-01 | 530,900 | 95.00 | 95.50 | 93.00 | 95.00 | 00:00:00 | | 2009-09-02 | 392,800 | 94.75 | 95.00 | 92.00 | 92.50 | 00:00:00 | | 2009-09-03 | 490,400 | 95.00 | 95.00 | 91.75 | 91.75 | 00:00:00 | | 2009-09-04 | 297,400 | 91.75 | 92.25 | 90.50 | 92.00 | 00:00:00 | | 2009-09-07 | 512,700 | 92.00 | 92.75 | 90.50 | 92.75 | 00:00:00 | | 2009-09-08 | 1,422,700 | 93.50 | 94.75 | 93.50 | 94.75 | 00:00:00 | | 2009-09-09 | 1,292,400 | 93.75 | 94.50 | 93.75 | 94.14 | 00:00:00 | | 2009-09-10 | 608,100 | 93.75 | 94.75 | 93.25 | 93.40 | 00:00:00 | | 2009-09-11 | 920,200 | 93.25 | 93.50 | 92.50 | 92.75 | 00:00:00 | | 2009-09-14 | 243,500 | 93.00 | 93.25 | 92.25 | 93.00 | 00:00:00 | | 2009-09-15 | 520,300 | 93.00 | 94.25 | 93.00 | 94.25 | 00:00:00 | | 2009-09-16 | 211,800 | 94.00 | 94.50 | 94.00 | 94.50 | 00:00:00 | | 2009-09-17 | 1,118,200 | 95.00 | 95.00 | 94.00 | 94.50 | 00:00:00 | | 2009-09-18 | 684,200 | 94.75 | 95.25 | 94.00 | 95.25 | 00:00:00 | | 2009-09-21 | 586,700 | 94.50 | 94.50 | 94.00 | 94.25 | 00:00:00 | | 2009-09-22 | 896,100 | 94.25 | 94.75 | 94.00 | 94.25 | 00:00:00 | | 2009-09-23 | 561,100 | 94.00 | 95.00 | 94.00 | 95.00 | 00:00:00 | | 2009-09-24 | 860,100 | 94.50 | 94.75 | 93.75 | 94.25 | 00:00:00 | | 2009-09-25 | 1,515,700 | 94.00 | 95.00 | 94.00 | 94.25 | 00:00:00 | | 2009-09-28 | 626,200 | 94.25 | 94.75 | 94.00 | 94.25 | 00:00:00 | | 2009-09-29 | 1,264,100 | 94.25 | 95.00 | 93.75 | 95.00 | 00:00:00 | | 2009-09-30 | 2,020,900 | 94.25 | 94.75 | 92.25 | 92.75 | 00:00:00 | | 2009-10-01 | 1,280,700 | 92.50 | 94.75 | 92.50 | 93.50 | 00:00:00 | | 2009-10-02 | 2,613,900 | 93.75 | 95.25 | 93.50 | 94.25 | 00:00:00 | | 2009-10-05 | 142,800 | 94.25 | 94.25 | 93.00 | 93.75 | 00:00:00 | | 2009-10-06 | 124,200 | 93.00 | 93.75 | 93.00 | 93.00 | 00:00:00 | | 2009-10-07 | 623,400 | 92.50 | 93.75 | 92.00 | 92.50 | 00:00:00 | | 2009-10-08 | 189,600 | 93.25 | 93.75 | 92.75 | 93.50 | 00:00:00 | | 2009-10-09 | 1,128,600 | 93.00 | 93.75 | 93.00 | 93.00 | 00:00:00 | | 2009-10-12 | 639,600 | 94.00 | 94.00 | 93.00 | 93.50 | 00:00:00 | | 2009-10-13 | 464,300 | 93.00 | 93.00 | 91.50 | 91.75 | 00:00:00 | | 2009-10-14 | 1,286,200 | 91.75 | 92.00 | 91.00 | 91.50 | 00:00:00 | | 2009-10-15 | 1,009,800 | 91.75 | 93.25 | 91.50 | 93.25 | 00:00:00 | | 2009-10-16 | 523,900 | 94.00 | 94.50 | 92.00 | 92.00 | 00:00:00 | | 2009-10-19 | 2,147,500 | 92.00 | 93.50 | 92.00 | 92.50 | 00:00:00 | | 2009-10-20 | 2,242,300 | 93.50 | 93.75 | 91.00 | 92.00 | 00:00:00 | | 2009-10-21 | 2,984,900 | 92.00 | 92.00 | 89.25 | 91.75 | 00:00:00 | | 2009-10-22 | 1,197,800 | 91.75 | 91.75 | 89.25 | 91.50 | 00:00:00 | | 2009-10-23 | 1,397,700 | 91.75 | 91.75 | 89.25 | 89.75 | 00:00:00 | | 2009-10-26 | 3,217,200 | 89.75 | 91.00 | 88.25 | 88.75 | 00:00:00 | | 2009-10-27 | 4,678,200 | 88.00 | 90.00 | 87.75 | 88.50 | 00:00:00 | | 2009-10-28 | 3,423,600 | 88.25 | 91.75 | 88.00 | 91.00 | 00:00:00 | | 2009-10-29 | 8,258,300 | 90.50 | 94.00 | 89.75 | 94.00 | 00:00:00 | | 2009-10-30 | 34,730,500 | 92.75 | 96.75 | 90.00 | 93.20 | 00:00:00 | | 2009-11-02 | 4,989,400 | 93.00 | 98.00 | 92.75 | 98.00 | 00:00:00 | | 2009-11-03 | 5,569,700 | 98.00 | 98.25 | 94.25 | 97.00 | 00:00:00 | | 2009-11-04 | 4,026,300 | 96.25 | 99.00 | 96.00 | 97.00 | 00:00:00 | | 2009-11-05 | 6,389,900 | 98.00 | 98.00 | 94.50 | 95.00 | 00:00:00 | | 2009-11-06 | 7,756,800 | 94.50 | 96.50 | 94.50 | 96.00 | 00:00:00 | | 2009-11-09 | 4,442,100 | 96.50 | 97.50 | 95.45 | 96.50 | 00:00:00 | | 2009-11-10 | 7,023,500 | 97.00 | 97.65 | 95.55 | 97.00 | 00:00:00 | | 2009-11-11 | 6,112,800 | 97.00 | 97.50 | 94.40 | 97.15 | 00:00:00 | | 2009-11-13 | 8,517,800 | 96.00 | 96.00 | 92.50 | 92.50 | 00:00:00 | | 2009-11-16 | 5,209,700 | 93.00 | 93.50 | 90.05 | 93.00 | 00:00:00 | | 2009-11-17 | 7,224,600 | 92.00 | 92.45 | 88.50 | 89.95 | 00:00:00 | | 2009-11-18 | 12,837,400 | 89.00 | 89.70 | 86.65 | 89.65 | 00:00:00 | | 2009-11-19 | 4,998,900 | 90.00 | 90.75 | 87.90 | 90.30 | 00:00:00 | | 2009-11-20 | 8,312,700 | 91.00 | 91.00 | 87.35 | 88.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
