RTL

RRTL
🏛️ uk →
34.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 46.86 46.86 46.78 46.85 0.0M
2021-12-29 47.14 47.14 46.80 46.85 0.0M
2021-12-23 46.12 46.66 46.04 46.62 0.0M
2021-12-22 45.90 46.10 45.90 46.07 0.0M
2021-12-21 45.30 46.02 45.30 45.55 0.0M
2021-12-20 44.92 45.22 44.62 45.21 0.0M
2021-12-17 45.20 45.54 45.10 45.53 0.0M
2021-12-16 46.30 46.30 45.25 45.25 0.0M
2021-12-15 45.60 45.60 45.38 45.41 0.0M
2021-12-14 45.80 45.80 45.26 45.39 0.0M
2021-12-13 46.74 46.74 46.02 46.58 0.0M
2021-12-10 46.06 46.96 46.06 46.72 0.0M
2021-12-09 46.22 46.50 46.05 46.05 0.0M
2021-12-08 46.86 46.86 46.34 46.40 0.0M
2021-12-07 46.00 46.54 46.00 46.52 0.0M
2021-12-06 45.42 45.84 45.24 45.37 0.0M
2021-12-03 45.98 46.04 45.34 45.49 0.0M
2021-12-02 45.92 46.02 45.50 45.62 0.0M
2021-12-01 45.62 46.42 45.62 46.07 0.0M
2021-11-30 45.46 45.78 44.90 45.29 0.0M
2021-11-29 45.90 46.24 45.84 45.96 0.0M
2021-11-26 45.66 46.22 45.46 45.96 0.0M
2021-11-25 47.36 47.62 46.92 46.93 0.0M
2021-11-24 47.76 47.88 47.30 47.81 0.0M
2021-11-23 47.94 48.26 47.70 47.95 0.0M
2021-11-22 48.78 48.78 48.28 48.51 0.0M
2021-11-19 49.14 49.22 48.99 48.99 0.0M
2021-11-18 49.10 49.41 49.00 49.41 0.0M
2021-11-17 49.64 50.15 49.20 49.81 0.0M
2021-11-16 51.00 51.10 50.25 50.85 0.0M
2021-11-15 50.30 51.10 50.30 50.70 0.0M
2021-11-12 51.05 51.05 50.35 50.54 0.0M
2021-11-11 51.15 51.45 51.10 51.14 0.0M
2021-11-10 50.35 51.35 50.35 50.98 0.0M
2021-11-09 50.05 50.35 49.54 50.15 0.0M
2021-11-08 50.10 50.30 49.92 50.20 0.0M
2021-11-05 49.76 50.60 49.70 50.41 0.0M
2021-11-04 51.00 51.20 49.94 50.36 0.0M
2021-11-03 49.86 50.05 49.86 49.87 0.0M
2021-11-02 50.45 50.65 50.40 50.59 0.0M
2021-11-01 50.35 50.55 50.30 50.30 0.0M
2021-10-29 49.12 49.92 49.02 49.91 0.0M
2021-10-28 48.94 49.10 48.62 48.95 0.0M
2021-10-27 48.94 49.46 48.94 49.23 0.0M
2021-10-26 49.34 49.52 49.12 49.52 0.0M
2021-10-25 50.00 50.00 49.28 49.58 0.0M
2021-10-22 50.25 50.35 49.90 50.35 0.0M
2021-10-21 50.30 50.60 50.25 50.54 0.0M
2021-10-20 50.30 50.65 49.96 50.35 0.0M
2021-10-19 49.42 50.50 49.42 50.05 0.0M
2021-10-18 49.14 49.48 49.14 49.33 0.0M
2021-10-15 49.18 49.18 48.69 48.69 0.0M
2021-10-14 48.82 48.98 48.56 48.98 0.0M
2021-10-13 48.68 49.24 48.60 48.94 0.0M
2021-10-12 48.98 49.92 48.48 49.62 0.0M
2021-10-11 50.35 50.35 49.48 49.52 0.0M
2021-10-08 51.00 51.05 50.55 50.75 0.0M
2021-10-07 50.70 50.75 50.40 50.59 0.0M
2021-10-06 50.55 50.90 50.35 50.59 0.0M
2021-10-05 51.10 51.10 50.55 50.74 0.0M
2021-10-04 51.90 52.15 51.10 51.38 0.0M
2021-10-01 51.40 52.30 51.40 52.15 0.0M
2021-09-30 51.10 51.88 51.05 51.88 0.0M
2021-09-29 50.85 51.20 50.60 51.08 0.0M
2021-09-28 51.25 51.40 50.95 51.33 0.0M
2021-09-27 51.65 51.65 51.45 51.52 0.0M
2021-09-24 51.05 51.40 50.85 51.19 0.0M
2021-09-23 51.85 52.10 51.30 51.77 0.0M
2021-09-22 50.85 51.80 50.85 51.52 0.0M
2021-09-21 50.35 51.00 50.35 50.74 0.0M
2021-09-20 49.90 50.45 49.56 50.17 0.0M
2021-09-17 50.95 51.10 50.40 50.70 0.0M
2021-09-16 51.30 51.45 50.85 51.42 0.0M
2021-09-15 51.70 52.00 51.35 51.77 0.0M
2021-09-14 51.95 52.20 51.75 52.00 0.0M
2021-09-13 51.55 52.15 51.55 52.15 0.0M
2021-09-10 51.70 52.20 51.70 52.10 0.0M
2021-09-09 51.40 51.95 51.40 51.62 0.0M
2021-09-08 52.10 52.12 51.65 52.00 0.0M
2021-09-07 52.65 52.65 52.30 52.55 0.0M
2021-09-06 53.15 53.30 52.75 52.80 0.0M
2021-09-03 53.20 53.20 52.70 53.08 0.0M
2021-09-02 52.90 53.10 52.90 53.10 0.0M
2021-09-01 53.05 53.20 52.80 53.12 0.0M
2021-08-31 53.00 53.05 52.55 52.65 0.0M
2021-08-27 52.85 53.35 52.65 52.70 0.0M
2021-08-26 52.40 52.95 52.40 52.65 0.0M
2021-08-25 52.15 52.55 52.05 52.40 0.0M
2021-08-24 52.40 52.40 52.10 52.15 0.0M
2021-08-23 52.50 52.60 52.25 52.55 0.0M
2021-08-20 51.65 52.10 51.60 51.88 0.0M
2021-08-19 52.15 52.30 51.85 52.00 0.0M
2021-08-18 52.35 52.70 52.30 52.30 0.0M
2021-08-17 51.80 52.70 51.80 52.30 0.0M
2021-08-16 51.45 51.90 51.45 51.77 0.0M
2021-08-13 51.70 51.90 51.50 51.62 0.0M
2021-08-12 51.10 51.70 51.10 51.22 0.0M
2021-08-11 51.30 51.30 50.80 51.19 0.0M
2021-08-10 50.65 51.25 50.60 50.60 0.0M
2021-08-09 50.60 51.15 50.35 50.35 0.0M
2021-08-06 48.26 50.55 48.26 49.97 0.0M
2021-08-05 47.00 47.30 46.85 46.85 0.0M
2021-08-04 46.84 47.48 46.72 47.01 0.0M
2021-08-03 47.94 48.00 47.44 48.00 0.0M
2021-08-02 48.52 48.52 47.74 48.28 0.0M
2021-07-30 47.50 48.00 47.38 48.00 0.0M
2021-07-29 47.82 48.10 47.56 47.65 0.0M
2021-07-28 48.32 48.32 47.58 48.04 0.0M
2021-07-27 49.86 49.86 48.24 48.36 0.0M
2021-07-26 48.98 49.10 48.86 48.88 0.0M
2021-07-23 49.26 49.36 48.92 49.28 0.0M
2021-07-22 49.56 49.82 49.20 49.72 0.0M
2021-07-21 48.56 49.40 48.56 49.03 0.0M
2021-07-20 48.16 48.36 48.02 48.02 0.0M
2021-07-19 48.22 48.24 47.52 48.08 0.0M
2021-07-16 49.64 49.64 48.92 49.15 0.0M
2021-07-15 49.96 50.05 49.62 49.80 0.0M
2021-07-14 50.15 50.55 50.15 50.35 0.0M
2021-07-13 49.92 50.45 49.92 50.06 0.0M
2021-07-12 49.52 49.88 49.04 49.80 0.0M
2021-07-09 48.74 49.34 48.42 48.94 0.0M
2021-07-08 49.22 49.22 48.16 48.47 0.0M
2021-07-07 49.86 49.86 49.30 49.47 0.0M
2021-07-06 50.15 50.15 49.22 49.81 0.0M
2021-07-05 50.35 50.35 50.10 50.12 0.0M
2021-07-02 50.75 51.10 50.35 50.64 0.0M
2021-07-01 50.16 50.44 49.90 50.44 0.0M
2021-06-30 49.98 50.20 49.28 49.68 0.0M
2021-06-29 49.28 49.98 49.28 49.57 0.0M
2021-06-28 50.45 50.45 49.82 49.97 0.0M
2021-06-25 50.05 50.35 50.05 50.16 0.0M
2021-06-24 49.38 49.90 49.14 49.62 0.0M
2021-06-23 50.00 50.00 48.80 49.47 0.0M
2021-06-22 49.74 49.74 49.02 49.18 0.0M
2021-06-21 48.54 49.18 48.54 48.84 0.0M
2021-06-18 48.60 48.60 48.18 48.51 0.0M
2021-06-17 48.18 48.50 48.18 48.38 0.0M
2021-06-16 48.30 48.76 48.20 48.26 0.0M
2021-06-15 48.96 49.04 48.62 48.84 0.0M
2021-06-14 49.14 49.24 48.80 48.80 0.0M
2021-06-11 48.78 49.02 48.66 48.98 0.0M
2021-06-10 48.80 49.03 48.70 49.03 0.0M
2021-06-09 49.26 49.26 48.38 48.45 0.0M
2021-06-08 49.68 49.68 49.13 49.13 0.0M
2021-06-07 49.08 49.50 48.92 49.09 0.0M
2021-06-04 48.76 49.19 48.76 49.19 0.0M
2021-06-03 49.32 49.32 48.94 48.94 0.0M
2021-06-02 49.00 49.20 48.52 48.94 0.0M
2021-06-01 48.98 49.56 48.98 49.47 0.0M
2021-05-28 48.76 49.08 48.74 49.08 0.0M
2021-05-27 48.12 48.48 48.00 48.00 0.0M
2021-05-26 48.34 48.66 48.12 48.59 0.0M
2021-05-25 48.16 48.28 48.02 48.12 0.0M
2021-05-21 48.86 48.86 47.78 47.95 0.0M
2021-05-20 49.16 49.46 48.72 49.15 0.0M
2021-05-19 49.76 49.76 48.70 48.94 0.0M
2021-05-18 49.16 50.20 49.16 49.72 0.0M
2021-05-17 48.26 48.48 48.06 48.32 0.0M
2021-05-14 47.52 47.80 47.38 47.67 0.0M
2021-05-13 46.64 47.62 46.64 47.40 0.0M
2021-05-12 47.42 47.42 46.74 46.74 0.0M
2021-05-11 48.00 48.18 47.38 47.71 0.0M
2021-05-10 48.94 49.04 48.62 48.80 0.0M
2021-05-07 49.32 49.34 48.40 48.73 0.0M
2021-05-06 49.34 49.40 48.42 49.33 0.0M
2021-05-05 48.60 49.20 48.40 48.94 0.0M
2021-05-04 47.50 48.00 47.14 47.14 0.0M
2021-04-30 50.05 50.05 48.78 49.09 0.0M
2021-04-29 49.20 50.55 49.20 50.35 0.0M
2021-04-28 51.50 51.50 50.70 51.04 0.0M
2021-04-27 50.75 51.45 50.40 50.84 0.0M
2021-04-26 49.98 50.40 49.88 50.01 0.0M
2021-04-23 49.10 49.82 49.10 49.72 0.0M
2021-04-22 49.12 49.40 48.82 49.15 0.0M
2021-04-21 49.18 49.18 48.89 48.89 0.0M
2021-04-20 49.86 49.90 48.74 48.84 0.0M
2021-04-19 50.35 50.65 49.88 50.15 0.0M
2021-04-16 49.78 49.78 49.66 49.72 0.0M
2021-04-15 50.30 50.30 49.98 50.02 0.0M
2021-04-14 49.88 50.26 49.88 50.26 0.0M
2021-04-13 49.54 50.26 49.54 50.26 0.0M
2021-04-12 49.68 49.84 49.46 49.81 0.0M
2021-04-09 50.15 50.15 49.48 49.52 0.0M
2021-04-08 51.00 51.00 49.92 50.51 0.0M
2021-04-07 51.35 51.42 50.92 51.42 0.0M
2021-04-06 51.50 51.60 51.10 51.19 0.0M
2021-04-01 49.92 50.65 49.92 50.07 0.0M
2021-03-31 50.65 50.65 50.05 50.59 0.0M
2021-03-30 50.30 50.80 50.30 50.41 0.0M
2021-03-29 51.05 51.05 49.84 50.26 0.0M
2021-03-26 51.50 51.67 51.20 51.67 0.0M
2021-03-25 51.30 51.60 50.85 50.98 0.0M
2021-03-24 51.55 51.55 51.14 51.14 0.0M
2021-03-23 51.40 52.20 51.35 51.88 0.0M
2021-03-22 50.15 51.60 50.15 50.88 0.0M
2021-03-19 50.50 50.60 49.80 49.80 0.0M
2021-03-18 50.20 51.25 50.05 50.70 0.0M
2021-03-17 49.62 50.70 49.62 50.25 0.0M
2021-03-16 49.74 49.92 48.88 49.08 0.0M
2021-03-15 49.98 49.98 48.70 48.80 0.0M
2021-03-12 49.42 49.90 49.24 49.41 0.0M
2021-03-11 48.94 49.24 48.62 48.79 0.0M
2021-03-10 49.10 49.34 48.62 48.79 0.0M
2021-03-09 48.04 48.94 48.04 48.63 0.0M
2021-03-08 47.82 48.26 47.40 48.16 0.1M
2021-03-05 47.16 47.84 47.16 47.38 0.0M
2021-03-04 49.12 49.36 47.84 48.22 0.0M
2021-03-03 48.46 49.54 48.42 49.03 0.0M
2021-03-02 47.96 48.02 47.82 47.91 0.0M
2021-03-01 47.92 48.18 47.50 48.08 0.0M
2021-02-26 46.16 46.86 46.16 46.58 0.0M
2021-02-25 47.58 47.70 47.22 47.36 0.0M
2021-02-24 47.24 47.42 47.24 47.34 0.0M
2021-02-23 48.00 48.00 46.94 47.15 0.0M
2021-02-22 47.78 47.90 47.62 47.77 0.0M
2021-02-19 48.68 48.76 48.24 48.49 0.0M
2021-02-18 48.42 48.70 48.30 48.43 0.0M
2021-02-17 48.78 48.78 48.30 48.67 0.0M
2021-02-16 48.70 48.94 48.70 48.88 0.0M
2021-02-15 48.70 49.10 48.64 48.77 0.0M
2021-02-12 48.34 48.76 47.94 48.43 0.0M
2021-02-11 47.48 48.30 47.02 48.30 0.0M
2021-02-10 47.16 47.78 46.70 46.83 0.0M
2021-02-09 46.34 46.80 46.30 46.37 0.0M
2021-02-08 47.40 47.40 46.68 47.01 0.0M
2021-02-05 46.42 47.52 45.32 47.07 0.0M
2021-02-04 44.92 44.92 43.96 44.12 0.0M
2021-02-03 45.20 45.70 44.38 44.55 0.2M
2021-02-02 47.34 47.34 44.80 45.06 0.1M
2021-02-01 47.80 48.56 47.06 47.48 0.1M
2021-01-29 44.52 47.34 44.52 47.15 0.0M
2021-01-28 46.00 46.50 43.84 46.25 0.0M
2021-01-27 41.18 46.54 41.18 46.01 0.1M
2021-01-26 40.54 41.10 40.54 41.10 0.0M
2021-01-25 41.80 41.80 40.28 40.61 0.0M
2021-01-22 42.02 42.32 41.50 41.74 0.0M
2021-01-21 41.76 42.06 41.50 41.82 0.0M
2021-01-20 40.66 41.48 40.66 41.02 0.0M
2021-01-19 40.24 40.86 40.24 40.38 0.0M
2021-01-18 40.42 40.68 40.42 40.47 0.0M
2021-01-15 40.84 40.98 40.68 40.94 0.0M
2021-01-14 39.90 40.92 39.90 40.63 0.0M
2021-01-13 39.28 39.60 39.14 39.42 0.0M
2021-01-12 39.32 39.60 39.16 39.48 0.0M
2021-01-11 39.74 39.78 39.12 39.15 0.0M
2021-01-08 40.00 40.08 39.48 39.93 0.0M
2021-01-07 40.04 40.32 39.92 40.32 0.0M
2021-01-06 40.32 40.50 40.02 40.18 0.0M
2021-01-05 40.20 40.41 39.80 40.41 0.0M
2021-01-04 39.74 40.40 39.74 40.08 0.0M