RSL.L Historical Prices | RESOLUTION NPV Stock

Dow

0.80% Nasdaq

0.97%

Resolution Limited (RSL.L)

-LSE

296.06 10.66(3.73%) May 17, 11:45AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	285.60	297.10	284.50	296.80	4,443,400	296.80
May 16, 2013	284.10	287.20	280.59	285.40	2,618,800	285.40
May 15, 2013	277.40	285.80	276.10	285.00	2,585,200	285.00
May 14, 2013	280.00	280.50	276.50	277.20	1,762,200	277.20
May 13, 2013	279.20	280.80	278.28	279.10	2,261,800	279.10
May 10, 2013	274.90	279.20	274.90	278.60	1,805,500	278.60
May 9, 2013	274.80	275.80	273.50	275.20	1,584,500	275.20
May 8, 2013	270.00	275.80	268.29	274.90	2,743,800	274.90
May 7, 2013	273.10	273.10	268.40	272.40	2,805,300	272.40
May 6, 2013	269.80	269.80	269.80	269.80	0	269.80
May 3, 2013	266.10	273.20	265.70	269.80	2,519,200	269.80
May 2, 2013	264.20	266.60	262.20	266.10	2,669,600	266.10
May 1, 2013	264.00	264.60	262.70	264.50	5,362,300	264.50
Apr 30, 2013	263.70	264.50	262.00	263.90	2,635,600	263.90
Apr 29, 2013	261.80	264.50	261.80	264.10	1,403,200	264.10
Apr 26, 2013	260.10	262.60	259.50	261.50	1,514,200	261.50
Apr 25, 2013	260.70	262.60	259.41	260.80	2,462,600	260.80
Apr 24, 2013	259.00	262.75	259.00	260.90	1,741,700	260.90
Apr 23, 2013	249.00	260.60	248.80	259.30	2,907,900	259.30
Apr 22, 2013	251.10	254.60	248.20	249.00	1,593,900	249.00
Apr 19, 2013	247.60	255.39	246.90	251.60	3,339,400	251.60
Apr 18, 2013	254.20	255.72	246.70	247.10	3,245,600	247.10
Apr 17, 2013	263.20	263.44	253.10	254.10	4,909,100	254.10
Apr 17, 2013	14.09 Dividend
Apr 16, 2013	273.10	276.40	269.80	276.00	3,894,400	261.91
Apr 15, 2013	274.10	275.70	271.60	274.70	2,524,900	260.68
Apr 12, 2013	274.10	276.40	273.38	274.30	3,308,800	260.30
Apr 11, 2013	266.50	272.40	266.50	271.10	3,283,400	257.26
Apr 10, 2013	260.60	268.90	260.60	267.60	3,290,200	253.94
Apr 9, 2013	261.80	263.40	260.00	261.20	3,094,100	247.87
Apr 8, 2013	266.90	267.27	259.70	261.40	2,806,800	248.06
Apr 5, 2013	269.10	271.60	263.66	265.90	2,629,000	252.33
Apr 4, 2013	276.10	276.14	269.70	270.00	3,007,900	256.22
Apr 3, 2013	277.00	277.18	273.00	273.00	2,918,000	259.06
Apr 2, 2013	272.80	278.03	272.70	277.50	3,687,600	263.33
Apr 1, 2013	272.50	272.50	272.50	272.50	0	258.59
Mar 29, 2013	272.50	272.50	272.50	272.50	0	258.59
Mar 28, 2013	270.70	273.90	270.50	272.50	4,621,100	258.59
Mar 27, 2013	272.10	274.20	269.70	270.20	5,209,700	256.41
Mar 26, 2013	277.40	278.55	270.30	271.00	4,502,300	257.17
Mar 25, 2013	274.50	276.10	265.80	268.30	3,539,500	254.60
Mar 22, 2013	271.00	273.80	269.80	273.00	2,733,300	259.06
Mar 21, 2013	272.70	278.40	271.10	272.20	4,483,300	258.30
Mar 20, 2013	269.70	272.70	269.10	269.60	2,782,600	255.84
Mar 19, 2013	267.30	270.20	266.10	268.10	2,010,600	254.41
Mar 18, 2013	262.70	268.00	260.99	267.40	2,778,100	253.75
Mar 15, 2013	265.00	268.32	265.00	267.00	6,297,800	253.37
Mar 14, 2013	263.40	265.07	263.40	264.00	2,988,000	250.52
Mar 13, 2013	264.80	265.59	260.40	263.70	3,551,800	250.24
Mar 12, 2013	266.70	267.60	265.00	265.30	2,939,200	251.76
Mar 11, 2013	269.80	269.80	265.60	266.60	1,904,900	252.99
Mar 8, 2013	267.10	271.10	266.80	269.90	2,716,600	256.12
Mar 7, 2013	267.50	269.80	265.70	266.00	2,516,700	252.42
Mar 6, 2013	267.60	270.60	266.45	269.40	2,623,100	255.65
Mar 5, 2013	261.90	267.51	261.90	267.00	2,816,300	253.37
Mar 4, 2013	261.40	262.10	258.90	261.30	1,583,700	247.96
Mar 1, 2013	260.90	263.20	257.40	262.00	2,271,700	248.62
Feb 28, 2013	257.30	262.90	255.70	261.20	5,302,600	247.87
Feb 27, 2013	257.40	258.10	253.39	256.70	1,875,100	243.60
Feb 26, 2013	256.90	258.70	254.40	256.60	2,344,500	243.50
Feb 25, 2013	263.70	265.76	259.50	261.30	3,135,500	247.96
Feb 22, 2013	264.60	265.80	262.10	263.30	2,012,300	249.86
Feb 21, 2013	264.40	264.60	261.95	263.60	1,673,700	250.14
Feb 20, 2013	264.60	267.60	262.40	266.00	2,516,300	252.42
Feb 19, 2013	260.80	265.50	260.80	264.50	1,709,800	251.00
Feb 18, 2013	263.40	263.80	260.10	261.90	1,445,100	248.53
Feb 15, 2013	264.10	264.30	261.00	262.50	2,611,100	249.10
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RSL.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Resolution Limited (RSL.L)