REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
18/04/2018 294.00p 294.00p 290.00p 290.00p 200
17/04/2018 290.00p 295.00p 290.00p 295.00p 2260
16/04/2018 291.00p 300.00p 295.00p 295.00p 0
13/04/2018 291.00p 300.00p 291.00p 300.00p 1000
12/04/2018 290.00p 300.00p 290.00p 300.00p 10901
11/04/2018 290.00p 298.00p 290.00p 296.00p 3825
10/04/2018 294.00p 300.00p 291.00p 296.00p 7259
09/04/2018 300.00p 307.00p 307.00p 307.00p 0
06/04/2018 300.00p 307.00p 307.00p 307.00p 0
05/04/2018 300.00p 307.00p 307.00p 307.00p 0
04/04/2018 300.00p 313.00p 295.00p 307.00p 6933
03/04/2018 301.00p 310.00p 301.00p 310.00p 2058
29/03/2018 301.00p 309.00p 301.00p 309.00p 503
28/03/2018 300.00p 309.00p 300.00p 309.00p 2500
27/03/2018 308.00p 309.00p 308.00p 309.00p 0
26/03/2018 308.00p 309.00p 308.00p 308.00p 0
23/03/2018 308.00p 309.00p 309.00p 309.00p 0
22/03/2018 308.00p 309.00p 300.00p 309.00p 750
21/03/2018 320.00p 320.00p 300.50p 309.00p 9827
20/03/2018 316.00p 318.00p 318.00p 318.00p 0
19/03/2018 316.00p 318.00p 316.00p 318.00p 616
16/03/2018 316.00p 318.00p 317.00p 317.00p 0
15/03/2018 316.00p 318.00p 316.00p 318.00p 2146
14/03/2018 318.00p 320.00p 313.00p 315.00p 6600
13/03/2018 319.50p 315.00p 315.00p 315.00p 0
12/03/2018 319.50p 315.00p 315.00p 315.00p 0
09/03/2018 319.50p 315.00p 315.00p 315.00p 0
08/03/2018 319.50p 319.50p 315.00p 315.00p 1877
07/03/2018 313.00p 325.00p 315.00p 315.00p 0
06/03/2018 313.00p 325.00p 313.00p 325.00p 330
05/03/2018 320.00p 320.00p 320.00p 320.00p 0
02/03/2018 320.00p 325.00p 320.00p 320.00p 1001
01/03/2018 318.00p 330.00p 318.00p 330.00p 3354
28/02/2018 318.00p 318.41p 315.00p 315.00p 1870
27/02/2018 337.00p 337.00p 320.00p 320.00p 1769
26/02/2018 302.00p 320.00p 315.00p 320.00p 0
23/02/2018 302.00p 315.00p 315.00p 315.00p 0
22/02/2018 302.00p 315.00p 302.00p 315.00p 1449
21/02/2018 306.00p 310.00p 305.00p 305.00p 0
20/02/2018 306.00p 310.00p 310.00p 310.00p 0
19/02/2018 306.00p 310.00p 310.00p 310.00p 0
16/02/2018 306.00p 310.00p 310.00p 310.00p 0
15/02/2018 306.00p 310.00p 310.00p 310.00p 0
14/02/2018 306.00p 310.00p 305.00p 310.00p 26400
13/02/2018 306.00p 310.00p 305.00p 305.00p 0
12/02/2018 306.00p 310.00p 310.00p 310.00p 0
09/02/2018 306.00p 310.00p 310.00p 310.00p 0
08/02/2018 306.00p 310.00p 303.00p 310.00p 0
07/02/2018 306.00p 306.00p 303.00p 303.00p 20000
06/02/2018 306.00p 310.50p 298.00p 306.00p 3489
05/02/2018 340.00p 330.00p 330.00p 330.00p 0
02/02/2018 340.00p 333.00p 330.00p 330.00p 0
01/02/2018 340.00p 340.00p 333.00p 333.00p 1850
31/01/2018 328.00p 330.00p 314.00p 329.00p 3900
30/01/2018 328.00p 340.00p 328.00p 340.00p 123
29/01/2018 345.00p 345.00p 331.00p 340.00p 7072
26/01/2018 342.00p 342.00p 331.00p 338.00p 4431
25/01/2018 338.00p 344.00p 344.00p 344.00p 0
24/01/2018 338.00p 344.00p 338.00p 344.00p 4
23/01/2018 342.00p 352.00p 349.00p 349.00p 0
22/01/2018 342.00p 353.00p 352.00p 352.00p 0
19/01/2018 342.00p 353.00p 351.00p 353.00p 0
18/01/2018 342.00p 351.00p 342.00p 351.00p 1900
17/01/2018 336.00p 351.00p 334.00p 351.00p 1300
16/01/2018 358.00p 360.00p 333.00p 345.00p 3454
15/01/2018 352.00p 353.69p 328.00p 345.00p 2615
12/01/2018 350.00p 350.00p 328.00p 337.00p 2175
11/01/2018 324.00p 339.00p 324.00p 339.00p 3813
10/01/2018 345.00p 345.00p 339.00p 339.00p 3624
09/01/2018 348.00p 348.00p 321.00p 335.00p 840
08/01/2018 330.00p 335.00p 330.00p 335.00p 1440
05/01/2018 330.00p 342.00p 335.00p 335.00p 18551
04/01/2018 330.00p 342.00p 330.00p 342.00p 8000
03/01/2018 306.00p 320.00p 319.00p 320.00p 10000
02/01/2018 306.00p 319.00p 306.00p 319.00p 1333
29/12/2017 315.00p 317.37p 315.00p 317.37p 0
28/12/2017 315.00p 315.00p 313.75p 315.00p 0
27/12/2017 315.00p 313.75p 313.75p 313.75p 5000
22/12/2017 315.00p 313.75p 313.75p 313.75p 0
21/12/2017 315.00p 313.75p 313.50p 313.75p 0
20/12/2017 315.00p 313.50p 313.50p 313.50p 0
19/12/2017 315.00p 313.50p 313.37p 313.50p 0
18/12/2017 315.00p 313.50p 313.37p 313.37p 0
15/12/2017 315.00p 315.00p 290.75p 313.50p 16839
14/12/2017 324.50p 320.00p 320.00p 320.00p 0
13/12/2017 324.50p 320.00p 320.00p 320.00p 0
12/12/2017 324.50p 324.50p 320.00p 320.00p 763
11/12/2017 329.00p 329.00p 327.50p 327.50p 752
08/12/2017 315.00p 325.00p 325.00p 325.00p 0
07/12/2017 315.00p 325.00p 315.00p 325.00p 780
06/12/2017 320.00p 325.00p 312.50p 325.00p 10000
05/12/2017 322.00p 330.00p 322.00p 330.00p 1190
04/12/2017 321.75p 330.00p 330.00p 330.00p 0
01/12/2017 321.75p 330.00p 329.00p 330.00p 0
30/11/2017 321.75p 329.00p 316.50p 329.00p 3923
29/11/2017 318.50p 325.00p 325.00p 325.00p 5000
28/11/2017 318.50p 325.00p 316.50p 325.00p 2500
27/11/2017 318.00p 325.00p 325.00p 325.00p 0
24/11/2017 318.00p 325.00p 325.00p 325.00p 8640
23/11/2017 318.00p 325.00p 325.00p 325.00p 0
22/11/2017 318.00p 325.00p 325.00p 325.00p 38650
21/11/2017 318.00p 325.00p 318.00p 325.00p 250
20/11/2017 318.00p 325.00p 318.00p 325.00p 2500
17/11/2017 332.00p 327.00p 326.87p 327.00p 0
16/11/2017 332.00p 327.00p 326.87p 326.87p 0
15/11/2017 332.00p 327.00p 324.50p 327.00p 0
14/11/2017 332.00p 332.00p 324.50p 324.50p 6194
13/11/2017 331.50p 335.00p 335.00p 335.00p 0
10/11/2017 331.50p 335.00p 332.58p 335.00p 39800
09/11/2017 331.50p 335.00p 331.79p 335.00p 5000
08/11/2017 331.50p 333.75p 331.98p 333.75p 500
07/11/2017 331.50p 333.75p 333.75p 333.75p 0
06/11/2017 331.50p 333.75p 328.83p 333.75p 2127
03/11/2017 331.50p 334.75p 331.50p 334.75p 750
02/11/2017 328.25p 335.00p 334.75p 334.75p 8500
01/11/2017 328.25p 334.00p 333.00p 333.00p 0
31/10/2017 328.25p 334.00p 332.87p 334.00p 0
30/10/2017 328.25p 335.00p 329.00p 332.87p 6428
27/10/2017 328.25p 333.00p 328.00p 333.00p 4000
26/10/2017 325.00p 335.00p 331.50p 331.50p 5000
25/10/2017 325.00p 332.00p 327.00p 331.38p 3100
24/10/2017 325.00p 336.50p 325.00p 331.50p 6700
23/10/2017 319.00p 326.75p 319.00p 326.75p 300
20/10/2017 320.00p 326.50p 315.25p 326.50p 7900
19/10/2017 330.00p 325.00p 317.00p 325.00p 6713
18/10/2017 330.00p 330.00p 318.50p 320.00p 10001
17/10/2017 315.00p 320.88p 313.50p 320.88p 2000
16/10/2017 315.00p 319.00p 309.68p 312.50p 15568
13/10/2017 309.75p 323.50p 323.50p 323.50p 10415
12/10/2017 309.75p 323.50p 323.50p 323.50p 0
11/10/2017 309.75p 323.50p 323.38p 323.50p 0
10/10/2017 309.75p 323.38p 323.38p 323.38p 14277
09/10/2017 309.75p 323.38p 320.88p 323.38p 2000
06/10/2017 309.75p 320.88p 319.00p 320.88p 4000
05/10/2017 309.75p 323.00p 305.00p 319.00p 10808
04/10/2017 305.00p 317.50p 317.50p 317.50p 0
03/10/2017 305.00p 317.50p 317.50p 317.50p 0
02/10/2017 305.00p 317.50p 317.50p 317.50p 0
29/09/2017 305.00p 317.50p 317.50p 317.50p 328
28/09/2017 305.00p 317.50p 305.00p 317.50p 151
27/09/2017 311.00p 325.00p 322.38p 322.38p 1500
26/09/2017 311.00p 325.00p 309.75p 325.00p 21886
25/09/2017 310.00p 325.50p 325.50p 325.50p 0
22/09/2017 310.00p 325.50p 325.00p 325.50p 0
21/09/2017 310.00p 325.00p 325.00p 325.00p 0
20/09/2017 310.00p 325.00p 325.00p 325.00p 13000
19/09/2017 310.00p 325.00p 325.00p 325.00p 6906
18/09/2017 310.00p 325.00p 310.00p 325.00p 12969
15/09/2017 310.00p 310.00p 310.00p 310.00p 1
14/09/2017 310.00p 314.50p 312.00p 312.00p 0
13/09/2017 310.00p 314.50p 310.00p 314.50p 106
12/09/2017 310.00p 325.00p 315.00p 315.00p 70
11/09/2017 310.00p 325.00p 315.00p 325.00p 10000
08/09/2017 310.00p 315.00p 314.50p 315.00p 350
07/09/2017 310.00p 315.00p 314.50p 314.50p 0
06/09/2017 310.00p 315.00p 310.00p 315.00p 2120
05/09/2017 310.00p 317.50p 314.25p 314.25p 0
04/09/2017 310.00p 317.50p 305.00p 317.50p 2000
01/09/2017 310.00p 325.00p 317.50p 317.50p 0
31/08/2017 310.00p 325.00p 325.00p 325.00p 0
30/08/2017 310.00p 325.00p 325.00p 325.00p 150
29/08/2017 310.00p 325.00p 325.00p 325.00p 106
25/08/2017 310.00p 325.00p 325.00p 325.00p 0
24/08/2017 310.00p 325.00p 310.00p 325.00p 303
23/08/2017 315.00p 325.00p 325.00p 325.00p 0
22/08/2017 315.00p 325.00p 315.00p 325.00p 375
21/08/2017 315.00p 316.00p 296.00p 316.00p 1494
18/08/2017 312.00p 327.50p 327.50p 327.50p 0
17/08/2017 312.00p 327.50p 327.50p 327.50p 0
16/08/2017 312.00p 327.50p 327.50p 327.50p 2063
15/08/2017 312.00p 327.50p 327.50p 327.50p 0
14/08/2017 312.00p 327.50p 326.00p 327.50p 7600
11/08/2017 312.00p 326.00p 326.00p 326.00p 0
10/08/2017 312.00p 326.00p 312.00p 326.00p 1000
09/08/2017 312.00p 326.00p 325.75p 326.00p 303
08/08/2017 312.00p 325.75p 325.25p 325.75p 0
07/08/2017 312.00p 326.00p 325.25p 325.25p 9000
04/08/2017 312.00p 326.00p 312.00p 326.00p 1
03/08/2017 326.00p 326.00p 326.00p 326.00p 4200
02/08/2017 310.00p 326.00p 310.00p 326.00p 4640
01/08/2017 324.75p 324.87p 324.87p 324.87p 0
31/07/2017 324.75p 324.87p 324.00p 324.87p 0
28/07/2017 324.75p 325.00p 324.00p 324.00p 0
27/07/2017 324.75p 325.00p 320.00p 325.00p 7117
26/07/2017 306.00p 315.00p 306.00p 315.00p 392
25/07/2017 304.00p 322.00p 315.50p 315.50p 0
24/07/2017 304.00p 322.00p 304.00p 322.00p 400
21/07/2017 310.00p 321.50p 321.50p 321.50p 0
20/07/2017 310.00p 321.50p 310.00p 321.50p 0
19/07/2017 310.00p 320.00p 310.00p 310.00p 2900
18/07/2017 310.00p 320.00p 310.00p 320.00p 300
17/07/2017 315.00p 315.00p 304.87p 304.87p 9003
14/07/2017 315.00p 327.50p 315.00p 327.50p 1997
13/07/2017 305.00p 324.50p 305.00p 324.50p 56
12/07/2017 312.00p 326.00p 317.37p 317.37p 1398
11/07/2017 312.00p 326.00p 312.00p 326.00p 866
10/07/2017 316.00p 326.00p 326.00p 326.00p 375
07/07/2017 316.00p 326.00p 316.00p 326.00p 1000
06/07/2017 320.00p 328.00p 320.00p 328.00p 650
05/07/2017 325.00p 330.00p 328.00p 330.00p 2938

*Close Price adjusted for both dividends and splits