Retail Estates sa Historical Data - RET | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Retail Estates sa (RET)
Retail Estates sa (RET) Historical

Retail Estates sa (RET)

65.30

0.50

(0.77%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.3	2.03125	64	66.4	64	5713	65.76195127	DE
4	0	0	65.3	66.4	63.6	7382	65.21502513	DE
12	5.1	8.47176079734	60.2	66.4	58.1	7982	62.30060721	DE
26	10.2	18.5117967332	55.1	66.4	55.1	9437	62.39828686	DE
52	-0.6	-0.910470409712	65.9	68.1	53.9	9413	60.72107282	DE
156	5.1	8.47176079734	60.2	75.9	49.15	9799	64.73422489	DE
260	-19	-22.5385527877	84.3	89.1	38.9	10548	65.65807764	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	65.3	0.5	0.77	65.4	65.8	65	10667
1714062600	64.8	-1	-1.52	66	66	64.5	5743
1713976200	65.8	-0.4	-0.60	66.4	66.4	65.7	3859
1713889800	66.2	0	0.00	66.099999	66.4	65.8	5002
1713803400	66.2	0.5	0.76	65.7	66.3	65.4	8103
1713544200	65.7	1.3	2.02	64	65.7	64	5859
1713457800	64.4	-0.2	-0.31	64.9	65.099999	64.3	6620
1713371400	64.599999	-1.1	-1.67	65	65.5	64.4	8318
1713285000	65.7	0.9	1.39	64.3	65.7	64.099999	12985
1713198600	64.8	-0.1	-0.15	64.8	65.599999	64.5	10113
1712939400	64.9	0.5	0.78	64.5	64.9	64.3	3951
1712853000	64.4	0.4	0.63	64	64.599999	63.6	5071
1712766600	64	-1.6	-2.44	65.5	66.2	64	7888
1712680200	65.599999	0	0.00	65.9	66.099999	65.4	4163
1712593800	65.599999	0.4	0.61	65.3	65.8	65.099999	5849
1712334600	65.2	-0.3	-0.46	65.3	65.3	64.8	12645
1712248200	65.5	0.2	0.31	65	65.7	65	9074
1712161800	65.3	0	0.00	65.5	65.8	65	6953
1712075400	65.3	0.3	0.46	65.3	66.2	65.099999	10688
1711647000	65	-0.7	-1.07	65.5	65.5	64.3	6979
1711560600	65.7	-0.2	-0.30	66	66	65	13152
1711474200	65.9	1.3	2.01	64.7	65.9	64.3	16922
1711387800	64.599999	1	1.57	63.6	64.8	63.5	9646
1711128600	63.6	0.9	1.44	62.4	63.7	62.4	8277
1711042200	62.7	2	3.29	61.2	62.9	60.8	12716
1710955800	60.7	-0.2	-0.33	61	61.2	60.7	4233
1710869400	60.9	0	0.00	60.7	61.4	60.7	5846
1710783000	60.9	-0.9	-1.46	61.9	61.9	60.9	7856
1710523800	61.8	0.5	0.82	61.4	62.1	61.3	20892
1710437400	61.3	0.3	0.49	61.4	62.2	61.3	6016
1710351000	61	0.3	0.49	61	61.5	60.9	11917
1710264600	60.7	-1	-1.62	61.7	61.7	60.7	3702
1710178200	61.7	0.6	0.98	61.3	62.2	61	6045
1709919000	61.1	1.8	3.04	59.4	61.4	59.3	7308
1709832600	59.3	-0.4	-0.67	60	60.4	59.3	4424
1709746200	59.7	0.8	1.36	59.2	60.6	59.2	9655
1709659800	58.9	-0.8	-1.34	59.9	59.9	58.9	3161
1709573400	59.7	0.9	1.53	59.2	60.2	59.2	7177
1709314200	58.8	-0.5	-0.84	59.3	59.5	58.7	8998
1709227800	59.3	-1.2	-1.98	60.9	60.9	59.3	20992
1709141400	60.5	-0.5	-0.82	61	61	60.1	12419
1709055000	61	0.3	0.49	60.6	61.5	60.6	6530
1708968600	60.7	0.2	0.33	60.8	61	60.5	8757
1708709400	60.5	0.4	0.67	60.3	60.8	60.1	9074
1708623000	60.1	0.4	0.67	59.9	60.2	59.8	5059
1708536600	59.7	0.1	0.17	59.9	60.1	59.6	5497
1708450200	59.6	-0.8	-1.32	60.2	60.3	59.5	6094
1708363800	60.4	0.7	1.17	59.9	60.8	59.8	8223
1708104600	59.7	1	1.70	59.5	59.7	59	7010
1708018200	58.7	0.3	0.51	58.3	59.1	58.1	5408
1707931800	58.4	-0.6	-1.02	58.8	59.2	58.4	5509
1707845400	59	-0.6	-1.01	59.1	59.9	58.8	6395
1707759000	59.6	0.6	1.02	59.5	59.8	59	3135
1707499800	59	-1	-1.67	60	60.4	59	6999
1707413400	60	0	0.00	59.7	60.3	59.7	3831
1707327000	60	-0.1	-0.17	59.8	60.7	59.8	6528
1707240600	60.1	0	0.00	60.4	60.4	59.7	10546
1707154200	60.1	-0.4	-0.66	60.6	61.1	59.9	6815
1706895000	60.5	0.6	1.00	60.2	61.6	60.1	10310
1706808600	59.9	-0.8	-1.32	60.6	60.6	59.6	10759
1706722200	60.7	-0.2	-0.33	60.9	60.9	60.3	14295
1706635800	60.9	0.1	0.16	60.7	61.4	60.5	12584
1706549400	60.8	0.3	0.50	60.7	61	60	7165

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions