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
2022-12-30 39.70 39.71 39.66 39.71 0.0M
2022-12-29 38.96 39.56 38.96 39.24 0.0M
2022-12-28 39.04 39.32 38.96 39.26 0.0M
2022-12-23 38.90 39.13 38.80 39.09 0.0M
2022-12-22 39.22 39.30 38.72 39.17 0.0M
2022-12-21 38.40 39.06 38.36 38.64 0.0M
2022-12-20 37.78 37.78 37.49 37.49 0.0M
2022-12-19 37.90 38.66 37.90 38.46 0.0M
2022-12-16 38.34 38.38 37.58 37.90 0.0M
2022-12-15 39.10 39.24 38.68 38.78 0.0M
2022-12-14 39.26 39.34 38.76 39.22 0.0M
2022-12-13 39.06 40.14 39.06 39.73 0.0M
2022-12-12 39.86 39.86 38.98 39.01 0.0M
2022-12-09 39.74 40.41 39.66 40.41 0.0M
2022-12-08 39.28 39.78 39.26 39.77 0.0M
2022-12-07 40.50 40.58 39.94 40.00 0.0M
2022-12-06 40.56 40.96 40.56 40.59 0.0M
2022-12-05 40.54 40.74 40.38 40.57 0.0M
2022-12-02 40.32 40.82 40.32 40.57 0.0M
2022-12-01 39.80 40.76 39.80 40.30 0.0M
2022-11-30 39.78 40.16 39.54 39.79 0.0M
2022-11-29 39.60 39.80 39.28 39.71 0.0M
2022-11-28 40.06 40.16 39.52 39.77 0.0M
2022-11-25 39.96 40.24 39.72 40.00 0.0M
2022-11-24 39.80 40.32 39.76 40.06 0.0M
2022-11-23 38.94 39.58 38.82 39.46 0.0M
2022-11-22 38.46 38.87 38.31 38.87 0.0M
2022-11-21 38.72 38.93 38.68 38.93 0.0M
2022-11-18 38.26 38.44 38.26 38.31 0.0M
2022-11-17 38.32 38.48 37.80 38.27 0.0M
2022-11-16 38.68 38.82 37.74 38.07 0.0M
2022-11-15 38.94 39.18 38.81 38.81 0.0M
2022-11-14 38.72 39.26 38.72 38.83 0.0M
2022-11-11 37.64 38.72 37.64 38.25 0.0M
2022-11-10 35.88 37.27 35.76 37.27 0.0M
2022-11-09 35.98 35.98 35.48 35.58 0.0M
2022-11-08 35.58 36.14 35.58 35.67 0.0M
2022-11-07 34.52 36.00 34.40 35.85 0.1M
2022-11-04 34.14 34.54 33.70 34.27 0.0M
2022-11-03 34.96 34.96 34.10 34.46 0.0M
2022-11-02 35.42 35.46 35.02 35.20 0.0M
2022-11-01 34.76 35.02 34.70 34.97 0.0M
2022-10-31 34.18 34.48 34.18 34.40 0.0M
2022-10-28 32.86 34.06 32.84 33.62 0.0M
2022-10-27 34.56 34.80 34.50 34.74 0.0M
2022-10-26 34.54 34.72 34.46 34.72 0.0M
2022-10-25 34.02 34.62 33.94 34.54 0.0M
2022-10-24 33.26 33.86 33.02 33.72 0.0M
2022-10-21 33.00 33.20 32.66 32.96 0.0M
2022-10-20 32.98 33.51 32.98 33.51 0.0M
2022-10-19 33.04 33.30 33.04 33.23 0.0M
2022-10-18 32.92 32.98 32.68 32.75 0.0M
2022-10-17 31.88 32.52 31.86 32.24 0.0M
2022-10-14 32.62 32.62 31.54 31.79 0.0M
2022-10-13 31.94 32.16 31.36 31.75 0.0M
2022-10-12 31.34 31.62 31.20 31.52 0.0M
2022-10-11 30.96 31.24 30.92 31.09 0.0M
2022-10-10 31.34 31.76 31.34 31.69 0.0M
2022-10-07 31.70 32.18 31.44 31.71 0.1M
2022-10-06 31.74 32.12 31.62 32.06 0.0M
2022-10-05 32.88 32.88 31.56 31.81 0.0M
2022-10-04 32.38 33.06 32.12 32.55 0.1M
2022-10-03 32.38 32.96 32.16 32.69 0.0M
2022-09-30 31.94 32.61 31.94 32.61 0.0M
2022-09-29 32.08 32.08 31.44 31.44 0.0M
2022-09-28 32.20 32.26 31.94 32.14 0.0M
2022-09-27 32.98 33.12 32.46 32.67 0.0M
2022-09-26 33.00 33.68 32.72 32.88 0.0M
2022-09-23 33.12 34.60 33.12 33.62 0.0M
2022-09-22 32.90 33.22 32.54 33.08 0.0M
2022-09-21 34.20 34.20 33.20 33.60 0.2M
2022-09-20 35.36 35.52 34.32 34.62 0.0M
2022-09-16 35.56 35.58 35.22 35.40 0.0M
2022-09-15 35.40 35.85 35.34 35.85 0.0M
2022-09-14 36.50 36.50 35.62 35.95 0.0M
2022-09-13 37.50 37.58 37.00 37.08 0.0M
2022-09-12 37.16 37.54 37.12 37.25 0.0M
2022-09-09 36.16 36.96 36.10 36.69 0.0M
2022-09-08 36.10 36.26 35.88 36.26 0.0M
2022-09-07 36.18 36.30 35.96 36.22 0.0M
2022-09-06 36.34 36.70 36.28 36.47 0.0M
2022-09-05 36.30 36.76 36.30 36.69 0.0M
2022-09-02 36.02 36.76 36.02 36.32 0.0M
2022-09-01 36.62 36.62 35.62 36.12 0.0M
2022-08-31 37.02 37.14 36.76 36.80 0.0M
2022-08-30 37.58 37.76 37.04 37.04 0.0M
2022-08-26 37.68 37.74 37.21 37.21 0.0M
2022-08-25 37.94 38.06 37.56 37.98 0.0M
2022-08-24 37.88 38.04 37.50 37.90 0.0M
2022-08-23 37.70 38.06 37.64 37.84 0.0M
2022-08-22 37.82 37.82 37.30 37.72 0.0M
2022-08-19 38.02 38.18 37.90 37.94 0.0M
2022-08-18 38.70 38.70 38.04 38.05 0.0M
2022-08-17 38.94 38.94 38.62 38.62 0.0M
2022-08-16 39.26 39.69 39.26 39.69 0.0M
2022-08-15 39.86 39.86 38.82 39.20 0.0M
2022-08-12 39.72 39.74 39.24 39.24 0.0M
2022-08-11 39.04 39.40 39.04 39.07 0.0M
2022-08-10 37.68 38.82 37.54 38.66 0.0M
2022-08-09 38.94 39.14 38.00 38.11 0.0M
2022-08-08 39.08 39.14 38.58 38.95 0.0M
2022-08-05 38.64 39.04 37.74 38.81 0.0M
2022-08-04 39.94 39.96 39.28 39.28 0.0M
2022-08-03 38.98 39.18 38.98 39.05 0.0M
2022-08-02 38.76 39.18 38.54 38.74 0.0M
2022-08-01 38.46 38.94 38.46 38.68 0.0M
2022-07-29 38.38 39.06 38.38 38.87 0.0M
2022-07-28 37.80 38.13 37.74 38.13 0.0M
2022-07-27 37.36 38.28 37.18 38.17 0.0M
2022-07-26 38.82 38.88 38.44 38.78 0.0M
2022-07-25 38.72 38.98 38.66 38.93 0.0M
2022-07-22 38.78 38.88 38.60 38.88 0.0M
2022-07-21 38.76 39.04 38.76 38.93 0.0M
2022-07-20 38.56 38.96 38.12 38.60 0.0M
2022-07-19 37.46 38.66 37.46 38.25 0.0M
2022-07-18 37.48 37.74 37.40 37.60 0.0M
2022-07-15 36.22 36.98 36.22 36.88 0.0M
2022-07-14 36.72 36.80 36.34 36.36 0.0M
2022-07-13 36.84 36.86 36.26 36.26 0.0M
2022-07-12 36.96 37.08 36.80 36.98 0.0M
2022-07-11 37.32 37.70 36.80 36.88 0.0M
2022-07-08 37.40 38.06 37.38 37.70 0.0M
2022-07-07 37.22 37.50 37.16 37.31 0.0M
2022-07-06 36.78 37.22 36.48 36.94 0.0M
2022-07-05 38.90 38.90 35.66 35.87 0.0M
2022-07-04 39.56 39.66 39.16 39.50 0.0M
2022-07-01 39.44 39.90 39.22 39.32 0.0M
2022-06-30 39.20 39.90 39.12 39.38 0.0M
2022-06-29 40.88 40.88 39.70 39.77 0.0M
2022-06-28 41.04 41.22 40.74 40.96 0.0M
2022-06-27 40.94 40.94 40.52 40.80 0.0M
2022-06-24 39.52 40.73 39.52 40.73 0.0M
2022-06-23 39.80 40.32 39.46 39.95 0.0M
2022-06-22 40.48 40.62 40.24 40.45 0.0M
2022-06-21 41.22 41.53 41.22 41.53 0.0M
2022-06-20 40.42 40.96 40.22 40.45 0.0M
2022-06-17 39.58 40.26 39.58 40.02 0.0M
2022-06-16 40.82 40.94 39.20 39.30 0.0M
2022-06-15 41.44 41.50 41.14 41.27 0.0M
2022-06-14 41.20 41.30 40.66 41.02 0.0M
2022-06-13 41.80 41.84 40.94 40.94 0.0M
2022-06-10 42.92 43.00 42.18 42.40 0.0M
2022-06-09 43.54 43.56 43.14 43.44 0.0M
2022-06-08 43.90 43.90 43.46 43.46 0.0M
2022-06-07 44.04 44.20 43.78 44.20 0.1M
2022-06-06 44.46 44.50 44.26 44.26 0.0M
2022-06-01 43.56 43.66 43.30 43.54 0.0M
2022-05-31 43.54 43.56 43.17 43.17 0.0M
2022-05-30 43.70 43.86 43.46 43.73 0.0M
2022-05-27 43.44 43.58 43.36 43.58 0.0M
2022-05-26 42.98 43.66 42.82 43.32 0.0M
2022-05-25 42.38 42.94 42.16 42.42 0.0M
2022-05-24 42.20 42.68 41.98 42.07 0.0M
2022-05-23 42.58 42.58 42.02 42.15 0.0M
2022-05-20 41.46 42.50 41.46 42.42 0.0M
2022-05-19 41.50 41.70 41.02 41.57 0.1M
2022-05-18 42.54 42.64 42.07 42.07 0.0M
2022-05-17 42.34 42.40 42.16 42.29 0.1M
2022-05-16 41.02 42.00 40.98 41.74 0.0M
2022-05-13 41.06 41.22 40.82 41.04 0.0M
2022-05-12 40.44 40.92 40.24 40.92 0.0M
2022-05-11 39.96 40.92 39.96 40.28 0.1M
2022-05-10 41.00 41.00 39.52 40.02 0.0M
2022-05-09 41.82 41.82 40.64 40.80 0.3M
2022-05-06 43.08 43.08 41.10 41.21 0.0M
2022-05-05 45.60 45.60 43.76 44.30 0.2M
2022-05-04 45.30 45.30 44.78 44.96 0.0M
2022-05-03 45.20 45.46 44.72 45.14 0.0M
2022-04-29 49.70 50.07 49.58 50.07 0.0M
2022-04-28 51.10 51.45 49.60 50.30 0.0M
2022-04-27 51.95 52.15 51.45 52.05 0.0M
2022-04-26 53.20 53.25 52.35 52.40 0.0M
2022-04-25 52.45 53.45 52.25 52.50 0.6M
2022-04-22 53.45 53.85 53.20 53.42 0.0M
2022-04-21 53.50 54.05 53.20 54.05 0.6M
2022-04-20 52.45 53.20 52.45 52.85 0.0M
2022-04-19 52.15 52.85 52.15 52.20 0.0M
2022-04-14 51.70 52.25 51.55 51.88 0.0M
2022-04-13 51.10 51.60 51.05 51.33 0.0M
2022-04-12 50.90 51.10 50.50 50.74 0.1M
2022-04-11 50.10 51.10 49.80 50.84 0.0M
2022-04-08 50.20 50.74 50.20 50.74 0.0M
2022-04-07 50.05 50.50 50.05 50.25 0.0M
2022-04-06 50.20 50.30 49.73 49.73 0.0M
2022-04-05 50.75 51.00 50.40 50.54 0.0M
2022-04-04 50.60 50.95 50.50 50.94 0.0M
2022-04-01 50.65 50.85 50.35 50.70 0.0M
2022-03-31 50.60 50.80 50.35 50.56 0.0M
2022-03-30 50.60 50.60 49.96 50.30 0.0M
2022-03-29 50.70 51.35 50.65 50.74 0.0M
2022-03-28 51.40 51.40 50.20 50.84 0.0M
2022-03-25 50.45 51.40 50.45 51.04 0.0M
2022-03-24 50.15 50.80 50.15 50.30 0.0M
2022-03-23 50.90 50.90 50.30 50.54 0.0M
2022-03-22 50.10 51.40 50.10 51.04 0.0M
2022-03-21 50.50 51.80 50.50 51.22 0.0M
2022-03-18 52.50 52.50 49.38 49.52 0.2M
2022-03-17 52.35 52.60 50.90 52.10 0.0M
2022-03-16 50.45 52.00 50.15 51.62 0.0M
2022-03-15 49.18 49.94 48.84 49.62 0.0M
2022-03-14 50.65 50.65 49.40 49.42 0.0M
2022-03-11 48.80 49.70 48.76 49.23 0.0M
2022-03-10 48.60 48.74 47.52 47.79 0.0M
2022-03-09 47.96 48.84 47.66 48.84 0.0M
2022-03-08 46.02 47.70 46.02 47.34 0.0M
2022-03-07 43.66 47.28 43.22 46.62 0.0M
2022-03-04 46.12 46.12 43.98 45.14 0.0M
2022-03-03 49.72 49.72 46.98 47.03 0.0M
2022-03-02 48.68 49.54 48.68 49.38 0.0M
2022-03-01 50.10 50.10 49.26 49.42 0.0M
2022-02-28 49.50 49.74 48.88 49.42 0.0M
2022-02-25 49.20 50.30 49.18 49.97 0.0M
2022-02-24 50.15 50.55 48.72 49.02 0.0M
2022-02-23 51.00 51.95 51.00 51.42 0.0M
2022-02-22 50.30 51.45 50.20 51.27 0.0M
2022-02-21 51.15 51.35 50.25 51.04 0.0M
2022-02-18 51.55 51.60 51.05 51.38 0.0M
2022-02-17 51.70 51.90 51.35 51.73 0.0M
2022-02-16 52.70 52.85 51.85 52.35 0.0M
2022-02-15 52.20 52.75 52.10 52.45 0.0M
2022-02-14 51.85 52.15 50.25 51.92 0.0M
2022-02-11 51.95 53.10 51.75 52.50 0.0M
2022-02-10 51.80 52.35 51.80 52.25 0.0M
2022-02-09 51.20 51.83 51.10 51.83 0.0M
2022-02-08 50.90 51.40 50.90 51.09 0.0M
2022-02-07 50.95 51.05 50.75 50.94 0.0M
2022-02-04 50.90 50.90 50.45 50.56 0.0M
2022-02-03 50.95 50.95 50.55 50.64 0.0M
2022-02-02 50.80 50.95 50.50 50.85 0.0M
2022-02-01 50.55 51.10 50.20 50.46 0.0M
2022-01-31 50.15 50.20 50.06 50.06 0.0M
2022-01-28 49.28 49.76 49.00 49.76 0.0M
2022-01-27 48.88 49.22 48.80 49.08 0.0M
2022-01-26 49.20 49.80 49.20 49.66 0.0M
2022-01-25 48.22 48.56 47.84 48.30 0.0M
2022-01-24 50.15 50.15 48.26 48.30 0.0M
2022-01-21 49.86 50.40 49.58 50.06 0.0M
2022-01-20 49.96 50.15 49.72 49.83 0.0M
2022-01-19 49.76 50.05 49.16 49.66 0.0M
2022-01-18 50.40 50.95 49.94 50.05 0.0M
2022-01-17 49.38 49.76 49.34 49.57 0.0M
2022-01-14 49.38 49.38 48.84 49.03 0.0M
2022-01-13 49.06 49.64 49.06 49.38 0.0M
2022-01-12 48.60 49.18 48.34 48.94 0.0M
2022-01-11 47.74 48.56 47.74 48.53 0.0M
2022-01-10 48.82 48.82 47.48 47.65 0.0M
2022-01-07 47.96 48.86 47.68 48.65 0.0M
2022-01-06 47.72 47.86 47.66 47.67 0.0M
2022-01-05 46.78 47.54 46.76 47.34 0.0M
2022-01-04 47.38 47.38 46.66 47.24 0.0M