REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
24/09/2018 284.00p 298.00p 296.00p 296.00p 5000
21/09/2018 284.00p 298.00p 292.00p 298.00p 12500
20/09/2018 284.00p 292.00p 284.00p 292.00p 1202
19/09/2018 299.75p 299.75p 292.00p 292.00p 826
18/09/2018 284.80p 288.00p 284.80p 287.00p 4520
17/09/2018 284.80p 292.00p 292.00p 292.00p 0
14/09/2018 284.80p 292.00p 292.00p 292.00p 0
13/09/2018 284.80p 292.00p 284.80p 292.00p 1500
12/09/2018 300.00p 299.00p 292.00p 292.00p 0
11/09/2018 300.00p 299.00p 292.00p 299.00p 0
10/09/2018 300.00p 300.00p 292.00p 292.00p 0
07/09/2018 300.00p 300.00p 300.00p 300.00p 1003
06/09/2018 301.00p 315.00p 308.00p 315.00p 0
05/09/2018 301.00p 315.00p 308.00p 308.00p 0
04/09/2018 301.00p 315.00p 315.00p 315.00p 0
03/09/2018 301.00p 315.00p 301.00p 315.00p 1623
31/08/2018 300.00p 315.00p 298.00p 315.00p 4000
30/08/2018 308.00p 317.00p 315.00p 315.00p 9700
29/08/2018 308.00p 317.00p 315.00p 317.00p 0
28/08/2018 308.00p 315.00p 307.75p 315.00p 2010
24/08/2018 306.00p 308.00p 305.00p 308.00p 1100
23/08/2018 303.00p 307.00p 303.00p 307.00p 350
22/08/2018 304.00p 307.00p 307.00p 307.00p 0
21/08/2018 304.00p 307.00p 307.00p 307.00p 0
20/08/2018 304.00p 307.00p 307.00p 307.00p 0
17/08/2018 304.00p 307.00p 303.00p 307.00p 2900
16/08/2018 303.00p 307.00p 303.00p 307.00p 1050
15/08/2018 303.00p 307.00p 303.00p 307.00p 3750
14/08/2018 303.00p 307.00p 303.00p 307.00p 134
13/08/2018 300.00p 314.00p 307.00p 307.00p 0
10/08/2018 300.00p 314.00p 300.00p 314.00p 1
09/08/2018 305.00p 314.00p 305.00p 314.00p 2100
08/08/2018 303.00p 314.00p 314.00p 314.00p 0
07/08/2018 303.00p 314.00p 303.00p 314.00p 2000
06/08/2018 310.00p 314.00p 314.00p 314.00p 0
03/08/2018 310.00p 314.00p 310.00p 314.00p 2000
02/08/2018 304.00p 314.00p 302.00p 314.00p 6600
01/08/2018 310.00p 310.00p 304.00p 304.00p 3400
31/07/2018 332.00p 324.00p 323.00p 323.00p 0
30/07/2018 332.00p 332.00p 324.00p 324.00p 3150
27/07/2018 332.00p 326.00p 324.00p 326.00p 0
26/07/2018 332.00p 325.00p 324.00p 324.00p 0
25/07/2018 332.00p 332.00p 325.00p 325.00p 1000
24/07/2018 318.00p 330.00p 318.00p 330.00p 2000
23/07/2018 337.00p 330.00p 330.00p 330.00p 0
20/07/2018 337.00p 330.00p 330.00p 330.00p 0
19/07/2018 337.00p 330.00p 330.00p 330.00p 0
18/07/2018 337.00p 330.00p 330.00p 330.00p 0
17/07/2018 337.00p 330.00p 330.00p 330.00p 0
16/07/2018 337.00p 337.00p 330.00p 330.00p 500
13/07/2018 328.75p 330.00p 330.00p 330.00p 0
12/07/2018 328.75p 339.00p 330.00p 330.00p 0
11/07/2018 328.75p 339.00p 339.00p 339.00p 0
10/07/2018 328.75p 339.00p 339.00p 339.00p 0
09/07/2018 328.75p 339.00p 328.75p 339.00p 1500
06/07/2018 330.00p 339.00p 339.00p 339.00p 0
05/07/2018 330.00p 339.00p 330.00p 339.00p 44278
04/07/2018 331.50p 343.00p 343.00p 343.00p 35000
03/07/2018 331.50p 343.00p 331.50p 343.00p 1500
02/07/2018 331.50p 343.00p 343.00p 343.00p 0
29/06/2018 331.50p 343.00p 331.50p 343.00p 2000
28/06/2018 332.00p 344.00p 343.00p 343.00p 4351
27/06/2018 332.00p 344.00p 344.00p 344.00p 0
26/06/2018 332.00p 344.00p 330.00p 344.00p 1194
25/06/2018 332.00p 344.00p 332.00p 344.00p 500
22/06/2018 334.00p 341.00p 334.00p 341.00p 1600
21/06/2018 334.00p 340.00p 335.00p 335.00p 0
20/06/2018 334.00p 340.00p 340.00p 340.00p 0
19/06/2018 334.00p 342.00p 340.00p 340.00p 7500
18/06/2018 334.00p 342.00p 332.00p 342.00p 7186
15/06/2018 326.80p 330.00p 326.80p 330.00p 2000
14/06/2018 334.00p 330.00p 330.00p 330.00p 0
13/06/2018 334.00p 330.00p 330.00p 330.00p 106200
12/06/2018 334.00p 334.00p 325.00p 330.00p 1275
11/06/2018 325.00p 334.00p 334.00p 334.00p 0
08/06/2018 325.00p 334.00p 334.00p 334.00p 0
07/06/2018 325.00p 334.00p 334.00p 334.00p 0
06/06/2018 325.00p 334.00p 325.00p 334.00p 200
05/06/2018 331.00p 337.00p 331.00p 337.00p 1000
04/06/2018 322.00p 334.00p 326.00p 334.00p 0
01/06/2018 322.00p 334.00p 326.00p 326.00p 0
31/05/2018 322.00p 334.00p 320.00p 334.00p 1527
30/05/2018 338.00p 343.00p 336.00p 343.00p 5840
29/05/2018 330.00p 335.00p 330.00p 335.00p 50
25/05/2018 328.00p 331.00p 323.00p 331.00p 9215
24/05/2018 323.00p 323.00p 321.00p 321.00p 2000
23/05/2018 323.00p 323.00p 320.00p 320.00p 4640
22/05/2018 327.00p 327.00p 320.00p 320.00p 680
21/05/2018 302.00p 316.00p 300.00p 316.00p 1000
18/05/2018 314.00p 327.87p 312.00p 322.00p 3798
17/05/2018 315.00p 322.00p 320.00p 322.00p 10000
16/05/2018 315.00p 320.00p 315.00p 320.00p 3500
15/05/2018 320.00p 310.00p 310.00p 310.00p 0
14/05/2018 320.00p 318.00p 310.00p 310.00p 0
11/05/2018 320.00p 320.00p 318.00p 318.00p 0
10/05/2018 320.00p 320.00p 315.00p 320.00p 5000
09/05/2018 320.00p 320.00p 313.50p 315.00p 6250
08/05/2018 300.00p 310.00p 300.00p 310.00p 24579
04/05/2018 292.20p 293.00p 292.20p 293.00p 200
03/05/2018 300.00p 300.00p 292.20p 293.00p 2401
02/05/2018 288.30p 290.00p 288.30p 290.00p 250
01/05/2018 290.40p 293.00p 290.40p 293.00p 392
30/04/2018 290.40p 292.00p 290.40p 292.00p 1682
27/04/2018 302.00p 304.00p 289.00p 289.00p 1042
26/04/2018 298.00p 295.00p 293.00p 295.00p 0
25/04/2018 298.00p 300.00p 293.00p 293.00p 5834
24/04/2018 282.00p 293.00p 282.00p 293.00p 1500
23/04/2018 284.00p 304.95p 284.00p 295.00p 3540
20/04/2018 294.00p 290.00p 290.00p 290.00p 0
19/04/2018 294.00p 290.00p 290.00p 290.00p 0
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

*Close Price adjusted for both dividends and splits