Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
REA Holdings (RE.) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 71.00p | 73.00p | 73.00p | 73.00p | 0 |
| 23/12/2024 | 71.00p | 73.00p | 71.00p | 73.00p | 10001 |
| 20/12/2024 | 72.50p | 74.50p | 71.00p | 71.00p | 4027 |
| 19/12/2024 | 72.50p | 74.00p | 69.00p | 71.00p | 95575 |
| 18/12/2024 | 73.00p | 73.00p | 72.75p | 72.75p | 3000 |
| 17/12/2024 | 75.50p | 76.00p | 74.00p | 74.25p | 12866 |
| 16/12/2024 | 76.50p | 76.70p | 75.95p | 76.50p | 4381 |
| 13/12/2024 | 76.50p | 76.50p | 75.67p | 76.50p | 6000 |
| 12/12/2024 | 76.50p | 77.00p | 75.95p | 77.00p | 3300 |
| 11/12/2024 | 76.50p | 77.00p | 74.32p | 76.50p | 32500 |
| 10/12/2024 | 79.00p | 79.00p | 75.50p | 76.50p | 17020 |
| 09/12/2024 | 78.50p | 79.00p | 78.25p | 78.25p | 5193 |
| 06/12/2024 | 77.00p | 78.43p | 75.50p | 78.25p | 33341 |
| 05/12/2024 | 80.50p | 80.73p | 78.00p | 78.50p | 53636 |
| 04/12/2024 | 78.50p | 79.50p | 78.00p | 79.50p | 30381 |
| 03/12/2024 | 78.00p | 78.50p | 76.00p | 77.75p | 35064 |
| 02/12/2024 | 78.00p | 77.95p | 77.75p | 77.75p | 6414 |
| 29/11/2024 | 78.00p | 78.50p | 77.75p | 77.75p | 0 |
| 28/11/2024 | 78.00p | 79.50p | 78.50p | 78.50p | 0 |
| 27/11/2024 | 78.00p | 79.50p | 77.25p | 79.50p | 39643 |
| 26/11/2024 | 78.00p | 79.25p | 78.00p | 79.25p | 1500 |
| 25/11/2024 | 80.00p | 80.00p | 78.00p | 79.00p | 32504 |
| 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 |
*Close Price adjusted for both dividends and splits