|
 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 | | 2012-10-31 | 3,898,900 | 214.00 | 219.50 | 213.25 | 218.30 | 00:00:00 | | 2012-11-01 | 8,688,400 | 218.30 | 226.10 | 217.74 | 225.00 | 00:00:00 | | 2012-11-02 | 2,783,900 | 225.30 | 225.50 | 222.60 | 223.50 | 00:00:00 | | 2012-11-05 | 2,621,000 | 222.60 | 222.90 | 219.90 | 221.20 | 00:00:00 | | 2012-11-06 | 10,797,000 | 225.50 | 240.10 | 225.00 | 236.60 | 00:00:00 | | 2012-11-07 | 4,055,000 | 238.30 | 240.00 | 235.30 | 235.30 | 00:00:00 | | 2012-11-08 | 2,353,400 | 235.60 | 238.50 | 234.60 | 237.70 | 00:00:00 | | 2012-11-09 | 3,368,000 | 238.70 | 239.50 | 235.50 | 237.60 | 00:00:00 | | 2012-11-12 | 2,819,400 | 238.40 | 240.30 | 237.50 | 237.80 | 00:00:00 | | 2012-11-13 | 2,816,800 | 237.70 | 240.40 | 235.90 | 239.80 | 00:00:00 | | 2012-11-14 | 3,468,400 | 239.20 | 240.20 | 237.80 | 239.50 | 00:00:00 | | 2012-11-15 | 4,977,900 | 231.80 | 232.90 | 226.45 | 230.00 | 00:00:00 | | 2012-11-16 | 4,387,100 | 230.90 | 231.50 | 227.50 | 227.90 | 00:00:00 | | 2012-11-19 | 2,536,900 | 229.50 | 230.94 | 226.70 | 229.30 | 00:00:00 | | 2012-11-20 | 1,998,100 | 228.60 | 230.10 | 227.40 | 229.50 | 00:00:00 | | 2012-11-21 | 2,809,700 | 227.80 | 231.00 | 226.20 | 230.00 | 00:00:00 | | 2012-11-22 | 2,083,700 | 230.30 | 233.29 | 230.26 | 232.00 | 00:00:00 | | 2012-11-23 | 908,900 | 232.40 | 234.10 | 232.00 | 233.80 | 00:00:00 | | 2012-11-26 | 3,173,300 | 233.70 | 236.20 | 232.90 | 234.90 | 00:00:00 | | 2012-11-27 | 2,161,500 | 236.10 | 239.34 | 235.93 | 236.90 | 00:00:00 | | 2012-11-28 | 2,478,400 | 231.70 | 236.60 | 231.10 | 235.40 | 00:00:00 | | 2012-11-29 | 2,458,900 | 233.70 | 238.75 | 233.20 | 238.10 | 00:00:00 | | 2012-11-30 | 3,407,800 | 238.20 | 238.80 | 234.90 | 237.70 | 00:00:00 | | 2012-12-03 | 2,362,100 | 238.80 | 241.89 | 238.00 | 239.80 | 00:00:00 | | 2012-12-04 | 1,558,900 | 238.80 | 240.80 | 237.60 | 240.10 | 00:00:00 | | 2012-12-05 | 2,576,000 | 240.70 | 245.50 | 240.30 | 245.50 | 00:00:00 | | 2012-12-06 | 2,816,100 | 246.30 | 246.30 | 242.40 | 243.50 | 00:00:00 | | 2012-12-07 | 3,067,800 | 243.30 | 246.40 | 242.30 | 245.40 | 00:00:00 | | 2012-12-10 | 2,281,400 | 247.20 | 248.13 | 244.40 | 244.40 | 00:00:00 | | 2012-12-11 | 1,652,900 | 244.50 | 246.64 | 243.78 | 244.50 | 00:00:00 | | 2012-12-12 | 2,096,800 | 245.40 | 247.80 | 244.90 | 247.00 | 00:00:00 | | 2012-12-13 | 2,322,300 | 247.70 | 250.00 | 246.90 | 247.90 | 00:00:00 | | 2012-12-14 | 2,190,500 | 248.40 | 250.10 | 246.80 | 249.20 | 00:00:00 | | 2012-12-17 | 1,292,500 | 249.60 | 249.88 | 246.70 | 249.50 | 00:00:00 | | 2012-12-18 | 3,075,000 | 250.30 | 254.80 | 249.40 | 254.40 | 00:00:00 | | 2012-12-19 | 1,872,800 | 255.50 | 257.20 | 253.24 | 255.40 | 00:00:00 | | 2012-12-20 | 1,266,900 | 255.40 | 257.40 | 253.80 | 256.90 | 00:00:00 | | 2012-12-21 | 6,145,900 | 255.90 | 257.01 | 250.10 | 250.10 | 00:00:00 | | 2012-12-24 | 402,400 | 252.70 | 255.00 | 250.70 | 253.50 | 00:00:00 | | 2012-12-25 | 0 | 253.50 | 253.50 | 253.50 | 253.50 | 00:00:00 | | 2012-12-27 | 827,400 | 252.40 | 253.00 | 251.50 | 251.80 | 00:00:00 | | 2012-12-28 | 1,020,100 | 251.40 | 252.91 | 245.88 | 248.00 | 00:00:00 | | 2012-12-31 | 642,000 | 246.70 | 249.90 | 245.60 | 247.50 | 00:00:00 | | 2013-01-01 | 0 | 247.50 | 247.50 | 247.50 | 247.50 | 00:00:00 | | 2013-01-02 | 2,452,300 | 249.90 | 252.20 | 248.60 | 249.60 | 00:00:00 | | 2013-01-03 | 2,512,800 | 249.70 | 250.86 | 247.80 | 249.40 | 00:00:00 | | 2013-01-04 | 2,148,300 | 248.60 | 250.87 | 246.10 | 250.70 | 00:00:00 | | 2013-01-07 | 1,875,100 | 250.50 | 252.20 | 248.80 | 250.90 | 00:00:00 | | 2013-01-08 | 3,369,600 | 250.30 | 258.00 | 250.06 | 254.90 | 00:00:00 | | 2013-01-09 | 1,589,400 | 254.90 | 256.80 | 253.80 | 255.60 | 00:00:00 | | 2013-01-10 | 3,460,500 | 255.20 | 261.60 | 254.63 | 260.70 | 00:00:00 | | 2013-01-11 | 2,484,000 | 261.10 | 262.90 | 258.77 | 260.80 | 00:00:00 | | 2013-01-14 | 4,870,700 | 262.00 | 269.42 | 261.86 | 266.60 | 00:00:00 | | 2013-01-15 | 4,402,800 | 265.80 | 267.70 | 263.80 | 266.50 | 00:00:00 | | 2013-01-16 | 3,395,900 | 266.70 | 266.70 | 258.50 | 264.30 | 00:00:00 | | 2013-01-17 | 1,569,300 | 264.80 | 267.67 | 264.00 | 267.50 | 00:00:00 | | 2013-01-18 | 3,165,700 | 268.80 | 269.25 | 263.10 | 264.00 | 00:00:00 | | 2013-01-21 | 2,192,200 | 264.40 | 268.70 | 263.67 | 268.30 | 00:00:00 | | 2013-01-28 | 2,623,100 | 266.80 | 268.96 | 266.04 | 268.10 | 00:00:00 | | 2013-01-31 | 2,572,400 | 266.50 | 267.20 | 262.50 | 262.50 | 00:00:00 | | 2013-02-01 | 2,786,300 | 263.50 | 264.54 | 259.50 | 261.90 | 00:00:00 | | 2013-02-07 | 2,273,400 | 260.10 | 260.70 | 255.40 | 256.00 | 00:00:00 | | 2013-02-08 | 1,901,800 | 256.20 | 258.58 | 255.10 | 255.40 | 00:00:00 | | 2013-02-11 | 1,883,700 | 255.80 | 257.80 | 255.80 | 256.80 | 00:00:00 | | 2013-02-15 | 2,611,100 | 264.10 | 264.30 | 261.00 | 262.50 | 00:00:00 | | 2013-02-18 | 1,445,100 | 263.40 | 263.80 | 260.10 | 261.90 | 00:00:00 | | 2013-03-04 | 1,583,700 | 261.40 | 262.10 | 258.90 | 261.30 | 00:00:00 | | 2013-03-05 | 2,816,300 | 261.90 | 267.51 | 261.90 | 267.00 | 00:00:00 | | 2013-03-06 | 2,623,100 | 267.60 | 270.60 | 266.45 | 269.40 | 00:00:00 | | 2013-03-07 | 2,516,700 | 267.50 | 269.80 | 265.70 | 266.00 | 00:00:00 | | 2013-03-12 | 2,939,200 | 266.70 | 267.60 | 265.00 | 265.30 | 00:00:00 | | 2013-03-13 | 3,551,800 | 264.80 | 265.59 | 260.40 | 263.70 | 00:00:00 | | 2013-03-14 | 2,988,000 | 263.40 | 265.07 | 263.40 | 264.00 | 00:00:00 | | 2013-03-15 | 6,297,800 | 265.00 | 268.32 | 265.00 | 267.00 | 00:00:00 | | 2013-03-26 | 4,502,300 | 277.40 | 278.55 | 270.30 | 271.00 | 00:00:00 | | 2013-03-27 | 5,209,700 | 272.10 | 274.20 | 269.70 | 270.20 | 00:00:00 | | 2013-03-28 | 4,621,100 | 270.70 | 273.90 | 270.50 | 272.50 | 00:00:00 | | 2013-03-29 | 0 | 272.50 | 272.50 | 272.50 | 272.50 | 00:00:00 | | 2013-04-02 | 3,687,600 | 272.80 | 278.03 | 272.70 | 277.50 | 00:00:00 | | 2013-04-03 | 2,918,000 | 277.00 | 277.18 | 273.00 | 273.00 | 00:00:00 | | 2013-04-04 | 3,007,900 | 276.10 | 276.14 | 269.70 | 270.00 | 00:00:00 | | 2013-04-05 | 2,629,000 | 269.10 | 271.60 | 263.66 | 265.90 | 00:00:00 | | 2013-04-11 | 3,283,400 | 266.50 | 272.40 | 266.50 | 271.10 | 00:00:00 | | 2013-04-12 | 3,308,800 | 274.10 | 276.40 | 273.38 | 274.30 | 00:00:00 | | 2013-04-15 | 2,524,900 | 274.10 | 275.70 | 271.60 | 274.70 | 00:00:00 | | 2013-04-16 | 3,894,400 | 273.10 | 276.40 | 269.80 | 276.00 | 00:00:00 | | 2013-04-23 | 2,907,900 | 249.00 | 260.60 | 248.80 | 259.30 | 00:00:00 | | 2013-04-24 | 1,741,700 | 259.00 | 262.75 | 259.00 | 260.90 | 00:00:00 | | 2013-04-25 | 2,462,600 | 260.70 | 262.60 | 259.41 | 260.80 | 00:00:00 | | 2013-04-26 | 1,514,200 | 260.10 | 262.60 | 259.50 | 261.50 | 00:00:00 | | 2013-04-29 | 1,403,200 | 261.80 | 264.50 | 261.80 | 264.10 | 00:00:00 | | 2013-04-30 | 2,635,600 | 263.70 | 264.50 | 262.00 | 263.90 | 00:00:00 | | 2013-05-01 | 5,362,300 | 264.00 | 264.60 | 262.70 | 264.50 | 00:00:00 | | 2013-05-08 | 2,743,800 | 270.00 | 275.80 | 268.29 | 274.90 | 00:00:00 | | 2013-05-09 | 1,584,500 | 274.80 | 275.80 | 273.50 | 275.20 | 00:00:00 | | 2013-05-16 | 2,618,800 | 284.10 | 287.20 | 280.59 | 285.40 | 00:00:00 | | 2013-05-17 | 4,443,400 | 285.60 | 297.10 | 284.50 | 296.80 | 00:00:00 | | 2013-05-30 | 3,630,200 | 290.90 | 294.60 | 288.81 | 294.30 | 00:00:00 | | 2013-05-31 | 5,062,000 | 293.10 | 293.90 | 287.30 | 289.30 | 00:00:00 | | 2013-06-04 | 1,987,200 | 287.80 | 289.00 | 285.00 | 286.70 | 00:00:00 | | 2013-06-05 | 2,069,700 | 285.50 | 286.79 | 281.00 | 282.10 | 00:00:00 | | 2013-06-14 | 2,348,200 | 277.50 | 280.00 | 274.80 | 275.10 | 00:00:00 | | 2013-06-17 | 1,958,200 | 277.40 | 286.00 | 277.40 | 283.10 | 00:00:00 | | 2013-06-18 | 2,860,100 | 282.10 | 289.70 | 282.10 | 288.80 | 00:00:00 | | 2013-06-19 | 1,924,200 | 288.00 | 289.20 | 284.88 | 287.10 | 00:00:00 | | 2013-06-20 | 2,709,600 | 284.00 | 285.80 | 279.20 | 283.70 | 00:00:00 | | 2013-06-21 | 8,028,800 | 283.90 | 286.88 | 278.50 | 278.50 | 00:00:00 | | 2013-06-24 | 3,205,800 | 278.40 | 278.80 | 268.40 | 270.80 | 00:00:00 | | 2013-06-25 | 2,843,300 | 274.30 | 274.30 | 268.30 | 271.30 | 00:00:00 | | 2013-06-26 | 3,231,900 | 272.00 | 281.30 | 270.90 | 278.80 | 00:00:00 | | 2013-07-08 | 2,370,200 | 296.50 | 308.00 | 295.90 | 305.80 | 00:00:00 | | 2013-07-16 | 2,844,200 | 315.30 | 317.10 | 309.60 | 309.90 | 00:00:00 | | 2013-07-17 | 4,100,300 | 310.00 | 310.50 | 302.70 | 307.80 | 00:00:00 | | 2013-07-23 | 1,679,000 | 313.80 | 315.60 | 311.30 | 312.80 | 00:00:00 | | 2013-07-24 | 3,062,200 | 312.90 | 323.70 | 312.90 | 321.70 | 00:00:00 | | 2013-07-25 | 2,184,500 | 321.80 | 322.90 | 314.50 | 318.60 | 00:00:00 | | 2013-08-01 | 1,854,200 | 324.30 | 330.60 | 324.30 | 328.90 | 00:00:00 | | 2013-08-02 | 1,763,900 | 330.00 | 332.70 | 327.70 | 331.20 | 00:00:00 | | 2013-08-12 | 1,943,400 | 324.40 | 329.90 | 323.70 | 323.70 | 00:00:00 | | 2013-09-03 | 2,250,900 | 326.80 | 330.30 | 325.10 | 325.40 | 00:00:00 | | 2013-09-04 | 3,436,000 | 318.50 | 318.80 | 311.60 | 314.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
