|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-20 | 8,312,700 | 91.00 | 91.00 | 87.35 | 88.50 | 00:00:00 | | 2009-11-23 | 4,294,200 | 88.55 | 90.70 | 88.00 | 90.50 | 00:00:00 | | 2009-11-24 | 5,508,400 | 90.00 | 90.00 | 87.75 | 88.75 | 00:00:00 | | 2009-11-25 | 8,017,500 | 89.60 | 89.60 | 85.00 | 86.50 | 00:00:00 | | 2009-11-26 | 5,982,100 | 87.50 | 87.55 | 81.00 | 82.15 | 00:00:00 | | 2009-11-27 | 5,727,300 | 82.45 | 85.00 | 81.85 | 84.40 | 00:00:00 | | 2009-11-30 | 28,823,700 | 84.05 | 84.50 | 82.25 | 84.50 | 00:00:00 | | 2009-12-01 | 4,764,700 | 83.80 | 85.70 | 83.50 | 84.60 | 00:00:00 | | 2009-12-02 | 6,512,100 | 84.95 | 84.95 | 82.25 | 83.90 | 00:00:00 | | 2009-12-04 | 4,602,500 | 82.65 | 82.65 | 79.70 | 82.00 | 00:00:00 | | 2009-12-07 | 3,997,300 | 82.60 | 83.60 | 81.70 | 82.00 | 00:00:00 | | 2009-12-09 | 5,400,600 | 80.25 | 81.00 | 78.00 | 78.30 | 00:00:00 | | 2009-12-11 | 4,481,900 | 79.85 | 81.50 | 78.70 | 78.85 | 00:00:00 | | 2009-12-14 | 2,975,600 | 79.35 | 80.00 | 78.60 | 78.90 | 00:00:00 | | 2009-12-15 | 2,296,500 | 79.20 | 79.40 | 78.05 | 78.60 | 00:00:00 | | 2009-12-16 | 5,405,400 | 78.60 | 83.20 | 78.60 | 82.50 | 00:00:00 | | 2009-12-17 | 4,898,100 | 81.55 | 83.20 | 81.15 | 82.95 | 00:00:00 | | 2009-12-18 | 9,648,600 | 83.20 | 85.65 | 82.50 | 84.40 | 00:00:00 | | 2009-12-21 | 2,433,500 | 84.80 | 87.35 | 84.75 | 87.00 | 00:00:00 | | 2009-12-22 | 3,090,100 | 87.00 | 88.95 | 86.80 | 88.05 | 00:00:00 | | 2009-12-23 | 1,648,000 | 88.60 | 90.00 | 88.35 | 89.50 | 00:00:00 | | 2009-12-24 | 1,043,400 | 89.50 | 90.00 | 88.45 | 89.50 | 00:00:00 | | 2009-12-29 | 3,071,900 | 88.60 | 91.25 | 88.60 | 90.55 | 00:00:00 | | 2009-12-30 | 925,900 | 90.00 | 90.50 | 89.00 | 89.10 | 00:00:00 | | 2009-12-31 | 538,200 | 89.10 | 90.35 | 88.60 | 89.40 | 00:00:00 | | 2010-01-04 | 2,721,600 | 88.25 | 90.95 | 88.00 | 88.55 | 00:00:00 | | 2010-01-05 | 5,146,400 | 89.45 | 89.45 | 87.00 | 88.00 | 00:00:00 | | 2010-01-06 | 6,563,300 | 87.70 | 89.30 | 87.60 | 89.25 | 00:00:00 | | 2010-01-07 | 6,389,900 | 88.60 | 90.25 | 88.60 | 89.50 | 00:00:00 | | 2010-01-08 | 4,313,400 | 89.45 | 90.50 | 88.90 | 89.75 | 00:00:00 | | 2010-01-11 | 2,627,600 | 89.50 | 90.25 | 88.40 | 88.75 | 00:00:00 | | 2010-01-12 | 7,673,700 | 89.15 | 89.15 | 86.90 | 87.00 | 00:00:00 | | 2010-01-13 | 4,188,400 | 87.00 | 87.90 | 85.70 | 86.85 | 00:00:00 | | 2010-01-14 | 1,806,500 | 86.60 | 87.40 | 85.95 | 86.35 | 00:00:00 | | 2010-01-15 | 6,315,700 | 85.80 | 86.50 | 84.00 | 84.25 | 00:00:00 | | 2010-01-18 | 1,778,400 | 85.45 | 85.80 | 83.75 | 85.80 | 00:00:00 | | 2010-01-19 | 3,053,600 | 85.35 | 85.80 | 84.10 | 85.45 | 00:00:00 | | 2010-01-20 | 3,913,700 | 85.00 | 85.70 | 83.05 | 83.65 | 00:00:00 | | 2010-01-21 | 5,283,400 | 83.45 | 84.95 | 83.45 | 83.50 | 00:00:00 | | 2010-01-22 | 7,712,100 | 83.95 | 83.95 | 80.00 | 80.30 | 00:00:00 | | 2010-01-25 | 4,854,800 | 80.05 | 80.80 | 79.45 | 79.90 | 00:00:00 | | 2010-01-26 | 2,366,800 | 79.45 | 80.15 | 79.15 | 79.65 | 00:00:00 | | 2010-01-27 | 5,803,200 | 79.80 | 82.00 | 78.85 | 81.55 | 00:00:00 | | 2010-01-28 | 6,908,700 | 82.15 | 82.15 | 78.95 | 79.00 | 00:00:00 | | 2010-01-29 | 5,785,200 | 79.40 | 81.05 | 79.30 | 79.90 | 00:00:00 | | 2010-02-01 | 2,096,900 | 79.75 | 80.55 | 79.15 | 80.20 | 00:00:00 | | 2010-02-02 | 2,770,700 | 80.20 | 81.75 | 80.05 | 81.60 | 00:00:00 | | 2010-02-04 | 3,842,800 | 80.20 | 81.20 | 79.10 | 80.00 | 00:00:00 | | 2010-02-05 | 5,863,800 | 79.20 | 79.90 | 78.25 | 78.55 | 00:00:00 | | 2010-02-08 | 4,790,300 | 78.85 | 78.85 | 77.00 | 77.00 | 00:00:00 | | 2010-02-09 | 6,236,100 | 76.95 | 76.95 | 74.20 | 75.00 | 00:00:00 | | 2010-02-10 | 7,640,400 | 75.55 | 75.55 | 72.95 | 74.00 | 00:00:00 | | 2010-02-11 | 7,999,700 | 75.50 | 75.95 | 73.80 | 75.20 | 00:00:00 | | 2010-02-12 | 5,384,600 | 75.30 | 75.75 | 74.55 | 75.50 | 00:00:00 | | 2010-02-15 | 1,241,700 | 76.05 | 76.10 | 75.10 | 75.20 | 00:00:00 | | 2010-02-16 | 4,656,300 | 75.50 | 75.75 | 74.65 | 75.00 | 00:00:00 | | 2010-02-17 | 4,228,200 | 75.40 | 76.20 | 75.35 | 75.50 | 00:00:00 | | 2010-02-18 | 3,304,000 | 75.75 | 75.85 | 74.45 | 74.55 | 00:00:00 | | 2010-02-19 | 8,147,300 | 74.15 | 74.75 | 73.45 | 73.85 | 00:00:00 | | 2010-02-22 | 3,583,900 | 73.95 | 74.05 | 73.35 | 73.85 | 00:00:00 | | 2010-02-23 | 3,230,900 | 74.00 | 74.10 | 72.90 | 73.25 | 00:00:00 | | 2010-02-24 | 2,166,500 | 73.00 | 74.40 | 72.90 | 73.50 | 00:00:00 | | 2010-02-25 | 3,810,000 | 73.10 | 73.35 | 72.00 | 72.00 | 00:00:00 | | 2010-02-26 | 5,021,700 | 72.50 | 73.25 | 71.50 | 72.25 | 00:00:00 | | 2010-03-01 | 2,952,900 | 72.65 | 72.95 | 71.85 | 72.20 | 00:00:00 | | 2010-03-02 | 3,504,700 | 72.50 | 72.90 | 71.65 | 72.25 | 00:00:00 | | 2010-03-03 | 7,010,800 | 71.85 | 72.45 | 70.60 | 70.90 | 00:00:00 | | 2010-03-04 | 9,928,400 | 72.00 | 72.00 | 67.90 | 70.05 | 00:00:00 | | 2010-03-05 | 6,377,000 | 70.25 | 70.50 | 68.70 | 68.75 | 00:00:00 | | 2010-03-08 | 12,340,800 | 68.90 | 72.55 | 68.75 | 72.15 | 00:00:00 | | 2010-03-09 | 13,466,700 | 72.35 | 72.40 | 70.00 | 71.95 | 00:00:00 | | 2010-03-10 | 14,865,400 | 72.00 | 73.50 | 71.95 | 73.50 | 00:00:00 | | 2010-03-11 | 9,997,100 | 73.40 | 75.10 | 73.15 | 73.60 | 00:00:00 | | 2010-03-12 | 6,566,900 | 73.65 | 74.45 | 72.05 | 72.45 | 00:00:00 | | 2010-03-15 | 6,209,400 | 72.60 | 73.35 | 71.00 | 71.60 | 00:00:00 | | 2010-03-16 | 6,240,900 | 71.70 | 73.00 | 71.20 | 71.55 | 00:00:00 | | 2010-03-17 | 10,322,000 | 72.00 | 74.50 | 71.90 | 73.95 | 00:00:00 | | 2010-03-18 | 12,552,600 | 73.55 | 74.35 | 73.00 | 73.35 | 00:00:00 | | 2010-03-19 | 85,445,400 | 73.35 | 75.00 | 73.20 | 74.05 | 00:00:00 | | 2010-03-22 | 15,418,900 | 74.00 | 75.90 | 73.50 | 74.05 | 00:00:00 | | 2010-03-23 | 9,627,700 | 74.05 | 78.00 | 74.05 | 77.40 | 00:00:00 | | 2010-03-24 | 12,088,800 | 77.50 | 78.95 | 75.80 | 78.00 | 00:00:00 | | 2010-03-25 | 6,289,200 | 78.35 | 78.95 | 78.05 | 78.60 | 00:00:00 | | 2010-03-26 | 7,355,600 | 78.80 | 79.15 | 77.60 | 77.95 | 00:00:00 | | 2010-03-29 | 4,925,700 | 77.95 | 78.70 | 77.95 | 78.60 | 00:00:00 | | 2010-03-30 | 7,744,700 | 79.00 | 82.60 | 78.70 | 81.95 | 00:00:00 | | 2010-03-31 | 8,802,300 | 82.15 | 82.95 | 80.85 | 81.95 | 00:00:00 | | 2010-04-01 | 3,635,700 | 82.05 | 83.10 | 81.90 | 83.10 | 00:00:00 | | 2010-04-06 | 4,246,200 | 82.90 | 85.30 | 81.80 | 85.25 | 00:00:00 | | 2010-04-07 | 6,514,200 | 83.00 | 85.00 | 82.15 | 84.15 | 00:00:00 | | 2010-04-08 | 5,573,000 | 84.25 | 85.00 | 82.85 | 83.30 | 00:00:00 | | 2010-04-09 | 5,363,100 | 83.75 | 84.30 | 82.05 | 82.75 | 00:00:00 | | 2010-04-12 | 5,090,800 | 83.05 | 83.20 | 80.75 | 81.00 | 00:00:00 | | 2010-04-13 | 3,881,200 | 80.60 | 81.65 | 79.25 | 79.95 | 00:00:00 | | 2010-04-14 | 4,423,700 | 80.10 | 81.00 | 79.90 | 80.40 | 00:00:00 | | 2010-04-15 | 2,557,900 | 80.40 | 80.55 | 79.70 | 80.15 | 00:00:00 | | 2010-04-16 | 3,323,300 | 80.10 | 81.00 | 79.25 | 79.95 | 00:00:00 | | 2010-04-19 | 2,707,300 | 79.75 | 80.00 | 77.80 | 79.15 | 00:00:00 | | 2010-04-20 | 4,897,100 | 79.00 | 80.40 | 79.00 | 80.35 | 00:00:00 | | 2010-04-21 | 4,540,500 | 79.85 | 80.35 | 78.35 | 78.95 | 00:00:00 | | 2010-04-22 | 6,951,000 | 78.50 | 79.25 | 77.20 | 77.70 | 00:00:00 | | 2010-04-23 | 9,157,000 | 77.70 | 78.05 | 76.00 | 77.05 | 00:00:00 | | 2010-04-26 | 5,570,500 | 77.40 | 78.00 | 75.85 | 76.20 | 00:00:00 | | 2010-04-27 | 6,829,500 | 76.20 | 76.45 | 72.50 | 72.50 | 00:00:00 | | 2010-04-28 | 9,856,300 | 73.00 | 73.00 | 70.15 | 71.35 | 00:00:00 | | 2010-04-29 | 9,340,400 | 71.50 | 72.90 | 70.75 | 72.20 | 00:00:00 | | 2010-04-30 | 3,211,200 | 72.45 | 73.30 | 72.30 | 72.80 | 00:00:00 | | 2010-05-04 | 3,937,300 | 73.50 | 73.70 | 71.65 | 72.00 | 00:00:00 | | 2010-05-05 | 13,031,200 | 72.25 | 72.45 | 70.40 | 70.80 | 00:00:00 | | 2010-05-06 | 6,561,400 | 70.90 | 71.20 | 70.00 | 70.45 | 00:00:00 | | 2010-05-07 | 6,858,700 | 68.95 | 70.70 | 62.80 | 66.40 | 00:00:00 | | 2010-05-10 | 5,557,800 | 68.30 | 69.80 | 67.00 | 68.45 | 00:00:00 | | 2010-05-11 | 9,703,200 | 67.20 | 68.35 | 66.00 | 68.35 | 00:00:00 | | 2010-05-12 | 4,181,600 | 67.70 | 70.15 | 67.70 | 70.15 | 00:00:00 | | 2010-05-13 | 3,256,100 | 70.00 | 70.00 | 68.55 | 69.70 | 00:00:00 | | 2010-05-14 | 4,328,200 | 69.10 | 69.65 | 67.05 | 67.10 | 00:00:00 | | 2010-05-17 | 4,665,900 | 67.00 | 67.35 | 65.15 | 65.70 | 00:00:00 | | 2010-05-18 | 5,335,100 | 65.05 | 66.85 | 64.50 | 65.00 | 00:00:00 | | 2010-05-19 | 3,003,500 | 64.10 | 64.65 | 62.70 | 64.50 | 00:00:00 | | 2010-05-20 | 4,979,800 | 64.50 | 64.85 | 61.80 | 62.20 | 00:00:00 | | 2010-05-21 | 8,352,300 | 62.95 | 62.95 | 59.30 | 62.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
