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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
REA Holdings (RE.) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 04/07/2017 | 325.00p | 328.00p | 328.00p | 328.00p | 638 |
| 03/07/2017 | 325.00p | 328.00p | 328.00p | 328.00p | 791 |
| 30/06/2017 | 325.00p | 328.00p | 328.00p | 328.00p | 1660 |
| 29/06/2017 | 325.00p | 328.00p | 327.87p | 328.00p | 2296 |
| 28/06/2017 | 325.00p | 328.00p | 327.87p | 327.87p | 1200 |
| 27/06/2017 | 325.00p | 328.00p | 328.00p | 328.00p | 2001 |
| 26/06/2017 | 325.00p | 328.00p | 328.00p | 328.00p | 0 |
| 23/06/2017 | 325.00p | 328.00p | 328.00p | 328.00p | 0 |
| 22/06/2017 | 325.00p | 328.00p | 326.00p | 328.00p | 0 |
| 21/06/2017 | 325.00p | 326.00p | 326.00p | 326.00p | 0 |
| 20/06/2017 | 325.00p | 326.00p | 312.00p | 326.00p | 1010 |
| 19/06/2017 | 325.60p | 332.50p | 332.50p | 332.50p | 0 |
| 16/06/2017 | 325.60p | 332.50p | 332.25p | 332.50p | 0 |
| 15/06/2017 | 325.60p | 332.25p | 331.87p | 332.25p | 0 |
| 14/06/2017 | 325.60p | 331.87p | 325.60p | 331.87p | 1000 |
| 13/06/2017 | 325.59p | 331.75p | 325.59p | 331.75p | 1200 |
| 12/06/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 1000 |
| 09/06/2017 | 335.00p | 332.50p | 332.50p | 332.50p | 0 |
| 08/06/2017 | 335.00p | 332.50p | 332.50p | 332.50p | 0 |
| 07/06/2017 | 335.00p | 332.50p | 332.50p | 332.50p | 0 |
| 06/06/2017 | 335.00p | 335.00p | 317.00p | 332.50p | 3929 |
| 05/06/2017 | 317.00p | 332.50p | 317.00p | 332.50p | 5360 |
| 02/06/2017 | 349.75p | 349.75p | 332.50p | 332.50p | 501 |
| 01/06/2017 | 320.00p | 332.50p | 332.50p | 332.50p | 0 |
| 31/05/2017 | 320.00p | 332.50p | 315.00p | 332.50p | 1000 |
| 30/05/2017 | 328.25p | 324.87p | 322.38p | 322.38p | 0 |
| 26/05/2017 | 328.25p | 328.25p | 321.45p | 324.87p | 8151 |
| 25/05/2017 | 330.25p | 332.12p | 330.25p | 332.12p | 3916 |
| 24/05/2017 | 335.00p | 335.00p | 331.20p | 335.00p | 4500 |
| 23/05/2017 | 340.25p | 340.25p | 337.50p | 337.50p | 2008 |
| 22/05/2017 | 338.00p | 350.00p | 350.00p | 350.00p | 0 |
| 19/05/2017 | 338.00p | 350.00p | 350.00p | 350.00p | 0 |
| 18/05/2017 | 338.00p | 350.00p | 350.00p | 350.00p | 0 |
| 17/05/2017 | 338.00p | 350.00p | 350.00p | 350.00p | 0 |
| 16/05/2017 | 338.00p | 350.00p | 338.00p | 350.00p | 4100 |
| 15/05/2017 | 359.75p | 359.75p | 344.00p | 350.00p | 833 |
| 12/05/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 11/05/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 4000 |
| 10/05/2017 | 335.25p | 350.00p | 350.00p | 350.00p | 0 |
| 09/05/2017 | 335.25p | 350.00p | 350.00p | 350.00p | 0 |
| 08/05/2017 | 335.25p | 350.00p | 335.25p | 350.00p | 2391 |
| 05/05/2017 | 351.13p | 351.13p | 350.00p | 350.00p | 500 |
| 04/05/2017 | 340.00p | 350.00p | 340.00p | 350.00p | 10000 |
| 03/05/2017 | 365.00p | 365.00p | 350.00p | 350.00p | 2091 |
| 02/05/2017 | 342.00p | 360.00p | 342.00p | 360.00p | 992 |
| 28/04/2017 | 343.75p | 362.22p | 343.75p | 355.00p | 22935 |
| 27/04/2017 | 352.00p | 352.00p | 344.00p | 344.00p | 6250 |
| 26/04/2017 | 352.00p | 352.00p | 340.00p | 344.00p | 1875 |
| 25/04/2017 | 357.25p | 363.00p | 344.00p | 344.00p | 14318 |
| 24/04/2017 | 339.75p | 357.31p | 339.04p | 350.00p | 33673 |
| 21/04/2017 | 335.25p | 360.00p | 331.25p | 332.50p | 12359 |
| 20/04/2017 | 364.75p | 364.75p | 340.00p | 347.50p | 9087 |
| 19/04/2017 | 354.75p | 357.34p | 342.62p | 350.00p | 9998 |
| 18/04/2017 | 355.50p | 375.00p | 330.00p | 351.50p | 35726 |
| 13/04/2017 | 323.50p | 385.00p | 318.88p | 370.00p | 163531 |
| 12/04/2017 | 322.11p | 323.06p | 313.88p | 315.25p | 19698 |
| 11/04/2017 | 318.75p | 323.00p | 314.12p | 314.12p | 3436 |
| 10/04/2017 | 324.00p | 324.00p | 314.37p | 314.37p | 44190 |
| 07/04/2017 | 324.00p | 327.83p | 320.70p | 324.87p | 8870 |
| 06/04/2017 | 312.00p | 322.38p | 305.25p | 322.38p | 24248 |
| 05/04/2017 | 312.25p | 324.95p | 312.25p | 323.38p | 2064 |
| 04/04/2017 | 312.25p | 323.25p | 312.25p | 323.25p | 3808 |
| 03/04/2017 | 313.00p | 323.38p | 313.00p | 323.38p | 63660 |
| 31/03/2017 | 313.00p | 323.25p | 322.50p | 323.25p | 0 |
| 30/03/2017 | 313.00p | 323.50p | 322.50p | 322.50p | 0 |
| 29/03/2017 | 313.00p | 323.50p | 313.00p | 323.50p | 1152 |
| 28/03/2017 | 325.00p | 325.00p | 323.38p | 323.38p | 492 |
| 27/03/2017 | 315.50p | 323.50p | 315.00p | 323.50p | 14450 |
| 24/03/2017 | 315.00p | 325.00p | 324.00p | 325.00p | 0 |
| 23/03/2017 | 315.00p | 324.00p | 315.00p | 324.00p | 4000 |
| 22/03/2017 | 322.31p | 322.31p | 319.75p | 319.75p | 11013 |
| 21/03/2017 | 316.94p | 320.00p | 316.94p | 320.00p | 320 |
| 20/03/2017 | 300.00p | 320.00p | 320.00p | 320.00p | 0 |
| 17/03/2017 | 300.00p | 320.00p | 300.00p | 320.00p | 1979982 |
| 16/03/2017 | 317.39p | 320.75p | 317.39p | 320.75p | 1300 |
| 15/03/2017 | 330.00p | 330.00p | 320.00p | 321.00p | 12323 |
| 14/03/2017 | 330.24p | 332.38p | 330.24p | 332.38p | 10750 |
| 13/03/2017 | 330.39p | 332.38p | 330.39p | 332.38p | 795 |
| 10/03/2017 | 335.00p | 335.00p | 332.50p | 332.50p | 4450 |
| 09/03/2017 | 331.25p | 343.00p | 331.25p | 336.00p | 97308 |
| 08/03/2017 | 333.00p | 343.00p | 342.75p | 343.00p | 0 |
| 07/03/2017 | 333.00p | 342.75p | 333.00p | 342.75p | 300 |
| 06/03/2017 | 333.00p | 342.00p | 342.00p | 342.00p | 0 |
| 03/03/2017 | 333.00p | 342.00p | 333.00p | 342.00p | 384 |
| 02/03/2017 | 340.00p | 342.25p | 341.75p | 342.25p | 0 |
| 01/03/2017 | 340.00p | 341.75p | 340.00p | 341.75p | 6000 |
| 28/02/2017 | 335.00p | 342.37p | 330.00p | 342.37p | 7611 |
| 27/02/2017 | 335.00p | 347.50p | 335.00p | 347.50p | 1509 |
| 24/02/2017 | 340.00p | 347.50p | 340.00p | 347.50p | 300 |
| 23/02/2017 | 340.33p | 347.50p | 337.50p | 337.50p | 0 |
| 22/02/2017 | 340.33p | 347.50p | 340.33p | 347.50p | 500 |
| 21/02/2017 | 339.39p | 347.50p | 339.39p | 347.50p | 500 |
| 20/02/2017 | 340.25p | 355.00p | 340.25p | 352.50p | 10791 |
| 17/02/2017 | 340.00p | 351.44p | 340.00p | 340.00p | 2110 |
| 16/02/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 366 |
| 15/02/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 334 |
| 14/02/2017 | 346.25p | 350.00p | 338.25p | 350.00p | 14292 |
| 13/02/2017 | 340.00p | 347.50p | 339.16p | 347.50p | 2775 |
| 10/02/2017 | 340.00p | 344.00p | 340.00p | 344.00p | 2778 |
| 09/02/2017 | 340.00p | 348.00p | 337.50p | 343.00p | 13354 |
| 08/02/2017 | 345.75p | 358.00p | 340.00p | 340.00p | 3705 |
| 07/02/2017 | 346.00p | 346.00p | 340.00p | 340.00p | 799 |
| 06/02/2017 | 355.00p | 358.00p | 340.00p | 345.00p | 5625 |
| 03/02/2017 | 349.25p | 360.00p | 355.50p | 360.00p | 0 |
| 02/02/2017 | 349.25p | 355.50p | 355.50p | 355.50p | 0 |
| 01/02/2017 | 349.25p | 357.12p | 355.50p | 355.50p | 0 |
| 31/01/2017 | 349.25p | 359.00p | 349.00p | 357.12p | 4457 |
| 30/01/2017 | 340.25p | 360.00p | 340.25p | 360.00p | 14362 |
| 27/01/2017 | 355.00p | 355.00p | 345.00p | 347.50p | 10226 |
| 26/01/2017 | 362.00p | 362.00p | 345.00p | 347.00p | 1001 |
| 25/01/2017 | 351.00p | 353.50p | 351.00p | 353.50p | 2050 |
| 24/01/2017 | 355.25p | 355.50p | 353.50p | 355.50p | 0 |
| 23/01/2017 | 355.25p | 353.50p | 353.50p | 353.50p | 0 |
| 20/01/2017 | 355.25p | 353.50p | 353.25p | 353.50p | 0 |
| 19/01/2017 | 355.25p | 358.06p | 350.00p | 353.25p | 35207 |
| 18/01/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 109 |
*Close Price adjusted for both dividends and splits