REA Holdings (RE.) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. REA Holdings

Date Open High Low Close* Volume
22/11/2024 80.00p 80.50p 80.50p 80.50p 0
21/11/2024 80.00p 80.50p 80.02p 80.50p 6248
20/11/2024 80.00p 80.84p 77.50p 79.00p 39173
19/11/2024 81.00p 83.00p 80.00p 81.50p 27492
18/11/2024 83.00p 83.00p 80.75p 81.50p 135730
15/11/2024 80.00p 82.50p 80.00p 81.50p 73258
14/11/2024 80.00p 81.00p 79.00p 81.00p 35550
13/11/2024 80.00p 84.50p 80.00p 82.25p 1015
12/11/2024 81.00p 82.50p 81.00p 82.50p 20000
11/11/2024 81.00p 82.50p 80.25p 82.50p 35780
08/11/2024 81.00p 82.25p 82.25p 82.25p 0
07/11/2024 81.00p 82.25p 80.00p 82.25p 77002
06/11/2024 81.00p 82.50p 80.90p 82.50p 70872
05/11/2024 81.00p 81.95p 81.75p 81.75p 6101
04/11/2024 81.00p 83.50p 81.95p 82.50p 6988
01/11/2024 81.00p 82.25p 80.50p 82.25p 20000
31/10/2024 81.00p 84.90p 80.50p 83.00p 68422
30/10/2024 86.00p 86.00p 83.00p 83.50p 20740
29/10/2024 80.50p 86.00p 80.00p 82.25p 42465
28/10/2024 83.00p 89.00p 81.00p 83.25p 28001
25/10/2024 85.00p 87.00p 85.25p 85.25p 0
24/10/2024 85.00p 86.58p 86.00p 86.00p 11280
23/10/2024 85.00p 86.00p 84.20p 86.00p 930
22/10/2024 85.00p 86.00p 84.05p 86.00p 8000
21/10/2024 85.00p 86.00p 84.20p 86.00p 52444
18/10/2024 85.00p 86.58p 85.25p 85.25p 1155
17/10/2024 85.00p 86.00p 84.00p 86.00p 15000
16/10/2024 85.00p 86.58p 85.00p 86.00p 33600
15/10/2024 85.00p 86.00p 82.00p 83.25p 37749
14/10/2024 89.00p 89.00p 87.50p 87.50p 0
11/10/2024 88.00p 89.00p 88.00p 89.00p 890
10/10/2024 87.50p 88.50p 87.45p 88.50p 14502
09/10/2024 87.50p 87.50p 87.25p 87.25p 9682
08/10/2024 85.50p 86.70p 82.07p 85.75p 52956
07/10/2024 80.00p 85.00p 78.35p 83.75p 48394
04/10/2024 80.00p 80.25p 79.00p 80.25p 0
03/10/2024 80.00p 80.00p 78.00p 79.00p 41602
02/10/2024 80.00p 80.25p 78.25p 80.25p 890
01/10/2024 80.00p 83.00p 78.00p 80.25p 40085
30/09/2024 80.00p 83.50p 78.50p 81.25p 61326
27/09/2024 82.00p 82.25p 80.00p 82.25p 9000
26/09/2024 80.00p 83.95p 78.30p 81.25p 180017
25/09/2024 80.00p 81.07p 79.25p 79.25p 10000
24/09/2024 80.00p 79.25p 78.00p 79.25p 25000
23/09/2024 80.00p 80.00p 79.25p 79.25p 10000
20/09/2024 82.00p 79.25p 79.25p 79.25p 0
19/09/2024 82.00p 82.00p 79.25p 79.25p 4500
18/09/2024 77.00p 78.75p 77.25p 78.75p 2500
17/09/2024 77.00p 78.75p 77.23p 78.75p 3960
16/09/2024 77.00p 78.75p 77.81p 78.75p 225
13/09/2024 77.00p 78.25p 78.25p 78.25p 0
12/09/2024 77.00p 78.25p 77.00p 78.25p 439
11/09/2024 77.00p 79.70p 77.00p 78.25p 21268
10/09/2024 78.00p 78.25p 78.25p 78.25p 0
09/09/2024 78.00p 80.00p 78.25p 78.25p 712
06/09/2024 78.00p 78.25p 77.98p 78.25p 11021
05/09/2024 84.00p 81.25p 81.25p 81.25p 0
04/09/2024 84.00p 81.25p 81.25p 81.25p 0
03/09/2024 84.00p 81.25p 81.25p 81.25p 0
02/09/2024 84.00p 81.25p 81.25p 81.25p 0
30/08/2024 84.00p 84.00p 81.25p 81.25p 0
29/08/2024 84.00p 84.00p 80.18p 84.00p 315
28/08/2024 81.00p 82.25p 81.25p 81.25p 0
27/08/2024 81.00p 82.25p 82.25p 82.25p 0
23/08/2024 81.00p 82.25p 81.25p 82.25p 0
22/08/2024 81.00p 81.25p 81.00p 81.25p 5566
21/08/2024 80.50p 83.25p 83.25p 83.25p 0
20/08/2024 80.50p 83.25p 81.50p 83.25p 5555
19/08/2024 80.50p 83.25p 81.50p 83.25p 7512
16/08/2024 80.50p 83.25p 82.00p 83.25p 3500
15/08/2024 80.50p 83.25p 83.25p 83.25p 0
14/08/2024 80.50p 83.25p 82.25p 83.25p 2700
13/08/2024 80.50p 83.25p 80.50p 83.25p 3150
12/08/2024 84.50p 85.50p 84.50p 85.50p 10000
09/08/2024 80.75p 84.00p 81.75p 81.75p 12000
08/08/2024 80.75p 80.75p 80.75p 80.75p 0
07/08/2024 80.75p 80.75p 80.75p 80.75p 0
06/08/2024 0.00p 82.81p 79.55p 80.75p 3093
05/08/2024 78.00p 80.75p 78.00p 80.75p 1500
02/08/2024 78.00p 80.25p 78.00p 80.25p 150
01/08/2024 82.00p 83.45p 81.00p 81.00p 1
31/07/2024 82.00p 81.25p 80.50p 80.50p 0
30/07/2024 82.00p 83.20p 79.50p 81.25p 23476
29/07/2024 85.00p 84.75p 82.20p 84.75p 5591
26/07/2024 85.00p 85.00p 82.00p 84.75p 15895
25/07/2024 84.00p 85.50p 84.75p 85.50p 0
24/07/2024 84.00p 84.75p 82.00p 84.75p 14411
23/07/2024 90.50p 86.50p 86.40p 86.50p 600
22/07/2024 90.50p 90.50p 88.00p 88.00p 3072
19/07/2024 87.00p 87.25p 84.00p 87.25p 168
18/07/2024 87.00p 87.75p 86.00p 87.75p 49825
17/07/2024 88.00p 87.75p 87.00p 87.75p 500000
16/07/2024 88.00p 87.75p 86.40p 87.75p 7197
15/07/2024 88.00p 87.75p 87.75p 87.75p 0
12/07/2024 88.00p 87.75p 86.55p 87.75p 5000
11/07/2024 88.00p 88.50p 86.93p 88.50p 3000
10/07/2024 88.00p 91.50p 87.72p 88.50p 45168
09/07/2024 87.50p 88.75p 87.50p 88.75p 10496
08/07/2024 87.50p 88.75p 88.25p 88.25p 5594
05/07/2024 87.50p 87.50p 87.25p 87.50p 0
04/07/2024 87.50p 87.25p 85.50p 87.25p 172
03/07/2024 87.50p 88.50p 87.50p 88.50p 3000
02/07/2024 90.00p 92.50p 85.50p 86.25p 24686
01/07/2024 91.00p 93.50p 91.75p 93.50p 0
28/06/2024 91.00p 91.75p 91.75p 91.75p 0
27/06/2024 91.00p 91.75p 87.50p 91.75p 3535
26/06/2024 91.00p 92.25p 91.50p 92.25p 692
25/06/2024 91.00p 93.50p 93.00p 93.00p 0
24/06/2024 91.00p 93.50p 91.00p 93.50p 1520
21/06/2024 94.00p 97.50p 94.00p 94.00p 3066
20/06/2024 93.00p 94.00p 93.00p 93.00p 7500
19/06/2024 96.00p 95.00p 93.00p 95.00p 5
18/06/2024 96.00p 98.50p 95.75p 95.75p 160
17/06/2024 96.00p 99.00p 93.75p 93.75p 6189
14/06/2024 97.00p 98.50p 95.75p 95.75p 226
13/06/2024 97.00p 99.00p 94.61p 95.75p 28215
12/06/2024 97.00p 98.75p 95.50p 97.00p 22809
11/06/2024 92.00p 95.50p 91.50p 95.25p 193861
10/06/2024 93.00p 94.15p 88.00p 93.75p 5490
07/06/2024 90.00p 91.50p 90.00p 90.00p 63358
06/06/2024 88.00p 91.25p 88.00p 91.25p 807
05/06/2024 91.00p 94.00p 88.00p 90.25p 25716
04/06/2024 92.00p 94.00p 91.00p 93.00p 10504
03/06/2024 90.00p 87.50p 85.95p 87.50p 7290
31/05/2024 90.00p 87.50p 87.50p 87.50p 40000
30/05/2024 90.00p 87.50p 87.50p 87.50p 0
29/05/2024 90.00p 90.00p 86.30p 87.50p 7501
28/05/2024 90.00p 88.56p 88.50p 88.50p 3357
24/05/2024 90.00p 88.50p 87.50p 87.50p 0
23/05/2024 90.00p 88.50p 87.50p 88.50p 0
22/05/2024 90.00p 89.17p 87.50p 87.50p 944
21/05/2024 90.00p 90.78p 90.00p 90.00p 5515
20/05/2024 79.00p 91.00p 79.00p 91.00p 32804
17/05/2024 82.00p 85.00p 82.00p 82.00p 2
16/05/2024 82.00p 82.00p 80.87p 82.00p 4204
15/05/2024 82.00p 84.00p 83.00p 84.00p 15000
14/05/2024 82.00p 83.72p 80.87p 83.00p 3857
13/05/2024 82.00p 84.00p 82.00p 83.50p 6265
10/05/2024 81.00p 84.00p 83.44p 84.00p 1198
09/05/2024 81.00p 85.00p 83.00p 83.00p 10
08/05/2024 81.00p 85.00p 81.00p 85.00p 10126
07/05/2024 84.00p 84.00p 80.00p 82.00p 36072
03/05/2024 90.00p 90.00p 85.00p 85.25p 30517
02/05/2024 85.00p 88.00p 83.00p 86.00p 16959
01/05/2024 82.00p 85.00p 78.50p 82.50p 79178
30/04/2024 80.00p 80.00p 80.00p 80.00p 10000
29/04/2024 78.00p 80.00p 78.00p 80.00p 58179
26/04/2024 78.50p 80.00p 78.50p 79.75p 12292
25/04/2024 74.00p 77.00p 72.15p 76.25p 159333
24/04/2024 70.50p 73.60p 73.50p 73.50p 2314
23/04/2024 70.50p 72.00p 70.50p 72.00p 2000
22/04/2024 72.00p 73.00p 70.50p 70.50p 12251
19/04/2024 69.00p 70.25p 68.82p 70.25p 2244
18/04/2024 67.50p 68.50p 67.50p 68.00p 16000
17/04/2024 64.00p 67.50p 64.00p 65.50p 2721
16/04/2024 68.00p 68.00p 64.17p 64.25p 43214
15/04/2024 63.00p 67.00p 63.00p 65.50p 49925
12/04/2024 63.00p 65.50p 63.00p 65.50p 2226197
11/04/2024 63.00p 63.50p 63.50p 63.50p 0
10/04/2024 63.00p 64.69p 63.00p 63.50p 11312
09/04/2024 63.00p 63.50p 63.00p 63.50p 7
08/04/2024 65.50p 65.50p 63.25p 63.25p 3258
05/04/2024 65.00p 66.10p 64.70p 65.25p 55166
04/04/2024 64.00p 65.25p 63.50p 63.50p 0
03/04/2024 64.00p 65.25p 64.00p 65.25p 100003
02/04/2024 64.00p 65.25p 64.00p 65.25p 2750
28/03/2024 63.50p 67.50p 65.98p 66.00p 10005
27/03/2024 63.50p 64.25p 63.00p 64.25p 35000
26/03/2024 63.50p 65.00p 63.50p 65.00p 12
25/03/2024 64.50p 64.50p 63.40p 64.50p 1022
22/03/2024 64.50p 64.50p 62.50p 64.25p 34252
21/03/2024 68.00p 65.83p 62.52p 64.50p 46066
20/03/2024 68.00p 69.00p 68.00p 65.00p 42007
19/03/2024 68.00p 70.75p 68.00p 69.00p 14751
18/03/2024 73.00p 70.00p 68.70p 70.00p 1569
15/03/2024 73.00p 70.50p 70.00p 70.00p 0
14/03/2024 73.00p 73.00p 68.70p 70.50p 3670
13/03/2024 73.00p 73.00p 68.67p 70.00p 10455
12/03/2024 68.00p 71.80p 70.00p 70.50p 12255
11/03/2024 68.00p 70.79p 68.00p 69.50p 19304
08/03/2024 68.00p 70.00p 68.25p 70.00p 7017
07/03/2024 68.00p 70.00p 68.00p 70.00p 7143
06/03/2024 69.00p 70.00p 68.25p 69.00p 5003
05/03/2024 73.50p 73.50p 69.13p 70.00p 7249
04/03/2024 70.00p 71.25p 70.10p 71.25p 15000
01/03/2024 70.00p 71.50p 71.25p 71.25p 0
29/02/2024 70.00p 71.50p 70.10p 71.50p 3
28/02/2024 70.00p 71.25p 71.25p 71.25p 0
27/02/2024 70.00p 71.25p 70.00p 71.25p 1024
26/02/2024 73.00p 73.00p 70.00p 71.25p 4769
23/02/2024 67.50p 72.00p 67.50p 71.50p 27937
22/02/2024 68.00p 68.00p 66.50p 67.25p 41000
21/02/2024 73.00p 69.50p 68.50p 68.50p 0
20/02/2024 73.00p 69.50p 68.50p 69.50p 5000
19/02/2024 73.00p 73.00p 70.00p 70.00p 22482
16/02/2024 76.00p 75.25p 75.25p 75.25p 0
15/02/2024 76.00p 75.25p 75.25p 75.25p 0
14/02/2024 76.00p 81.00p 75.25p 75.25p 8335
13/02/2024 76.00p 78.25p 76.09p 78.25p 1993
12/02/2024 76.00p 77.00p 76.00p 77.00p 2

*Close Price adjusted for both dividends and splits