REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
17/01/2017 362.50p 362.50p 362.50p 362.50p 10000
16/01/2017 360.75p 360.75p 354.00p 354.00p 10315
13/01/2017 351.25p 360.00p 351.25p 360.00p 3230
12/01/2017 360.00p 360.00p 357.44p 360.00p 4500
11/01/2017 370.25p 365.00p 365.00p 365.00p 0
10/01/2017 370.25p 370.25p 353.00p 365.00p 18351
09/01/2017 370.00p 370.00p 356.00p 365.00p 9300
06/01/2017 365.75p 366.00p 358.50p 365.00p 7273
05/01/2017 360.00p 372.50p 351.75p 366.00p 17856
04/01/2017 350.00p 370.00p 350.00p 360.00p 21262
03/01/2017 358.24p 358.24p 351.94p 352.50p 4504
30/12/2016 356.00p 352.50p 352.50p 352.50p 0
29/12/2016 356.00p 360.00p 352.50p 352.50p 7654
28/12/2016 337.25p 355.38p 337.25p 342.50p 20442
23/12/2016 330.00p 343.00p 329.00p 338.00p 4622
22/12/2016 312.25p 324.00p 307.12p 324.00p 30742
21/12/2016 318.75p 318.75p 296.75p 310.00p 11277
20/12/2016 295.25p 307.63p 295.25p 307.63p 1370
19/12/2016 300.00p 300.00p 300.00p 300.00p 181850
16/12/2016 310.00p 310.00p 295.61p 301.50p 12450
15/12/2016 293.50p 309.00p 293.50p 309.00p 1000
14/12/2016 290.00p 295.00p 293.50p 293.50p 0
13/12/2016 290.00p 298.00p 290.00p 295.00p 3646
12/12/2016 295.00p 295.13p 295.00p 295.00p 0
09/12/2016 295.00p 295.13p 295.00p 295.13p 42
08/12/2016 300.25p 310.00p 300.25p 300.25p 1719
07/12/2016 302.25p 319.75p 302.00p 307.50p 5236
06/12/2016 298.00p 303.00p 298.00p 301.00p 6135
05/12/2016 302.00p 311.00p 307.50p 307.50p 0
02/12/2016 302.00p 311.00p 311.00p 311.00p 0
01/12/2016 302.00p 311.00p 302.00p 311.00p 0
30/11/2016 302.00p 303.00p 302.00p 302.00p 1295
29/11/2016 303.00p 311.00p 303.00p 311.00p 500
28/11/2016 310.75p 310.75p 308.50p 308.50p 5000
25/11/2016 315.00p 315.00p 308.00p 308.50p 16118
24/11/2016 313.00p 313.00p 304.00p 308.50p 9641
23/11/2016 310.00p 312.00p 300.00p 300.00p 9000
22/11/2016 314.03p 312.50p 302.50p 312.50p 0
21/11/2016 314.03p 310.00p 302.50p 302.50p 0
18/11/2016 314.03p 314.03p 310.00p 310.00p 2467
17/11/2016 310.00p 310.00p 307.69p 310.00p 2102
16/11/2016 312.25p 312.25p 310.00p 310.00p 5033
15/11/2016 299.00p 322.00p 299.00p 311.50p 20100
14/11/2016 270.25p 292.00p 270.25p 287.00p 8835
11/11/2016 299.00p 299.00p 284.50p 284.50p 8500
10/11/2016 294.50p 285.00p 285.00p 285.00p 0
09/11/2016 294.50p 294.50p 285.00p 285.00p 5000
08/11/2016 295.00p 295.00p 280.00p 280.00p 1761
07/11/2016 297.25p 306.06p 297.25p 297.25p 1203
04/11/2016 310.25p 310.25p 296.00p 310.00p 8628
03/11/2016 312.00p 320.00p 312.00p 320.00p 1000
02/11/2016 314.00p 320.00p 314.00p 320.00p 1000
01/11/2016 320.00p 320.00p 311.25p 320.00p 5750
31/10/2016 311.50p 321.00p 311.50p 317.50p 2200
28/10/2016 321.00p 321.00p 317.50p 317.50p 22500
27/10/2016 300.00p 321.00p 300.00p 315.00p 38534
26/10/2016 300.00p 311.00p 300.00p 307.50p 7743
25/10/2016 274.75p 315.00p 245.25p 305.00p 54413
24/10/2016 238.00p 249.00p 238.00p 249.00p 4850
21/10/2016 238.25p 249.00p 249.00p 249.00p 0
20/10/2016 238.25p 249.00p 249.00p 249.00p 0
19/10/2016 238.25p 249.00p 238.25p 249.00p 475
18/10/2016 240.25p 249.00p 249.00p 249.00p 0
17/10/2016 240.25p 249.00p 249.00p 249.00p 0
14/10/2016 240.25p 249.00p 249.00p 249.00p 0
13/10/2016 240.25p 250.50p 249.00p 249.00p 0
12/10/2016 240.25p 250.50p 249.00p 250.50p 0
11/10/2016 240.25p 249.00p 249.00p 249.00p 0
10/10/2016 240.25p 249.00p 249.00p 249.00p 0
07/10/2016 240.25p 249.00p 240.00p 249.00p 5000
06/10/2016 241.48p 252.50p 252.50p 252.50p 0
05/10/2016 241.48p 252.50p 241.48p 252.50p 206
04/10/2016 246.35p 252.50p 246.35p 252.50p 350
03/10/2016 246.37p 252.50p 252.50p 252.50p 0
30/09/2016 246.37p 252.50p 246.37p 252.50p 125
29/09/2016 252.38p 252.50p 252.38p 252.50p 5100
28/09/2016 252.00p 252.50p 241.24p 252.50p 3340
27/09/2016 238.25p 245.00p 238.00p 244.00p 7070
26/09/2016 257.00p 257.00p 238.00p 249.00p 2763
23/09/2016 238.00p 247.50p 238.00p 247.50p 313
22/09/2016 240.00p 248.50p 240.00p 248.50p 3980
21/09/2016 238.00p 257.00p 238.00p 248.50p 3043
20/09/2016 257.00p 257.00p 240.00p 248.50p 3609
19/09/2016 237.00p 247.50p 237.00p 247.50p 5469
16/09/2016 237.00p 257.00p 237.00p 247.50p 5248
15/09/2016 255.50p 257.50p 255.50p 257.50p 255
14/09/2016 255.98p 260.00p 255.98p 260.00p 257
13/09/2016 262.00p 260.00p 255.25p 260.00p 0
12/09/2016 262.00p 262.00p 255.00p 255.25p 2972
09/09/2016 253.75p 260.00p 253.75p 255.00p 3694
08/09/2016 244.50p 252.00p 244.50p 249.50p 6182
07/09/2016 239.75p 241.00p 238.50p 238.50p 49485
06/09/2016 230.75p 238.50p 230.75p 238.50p 189
05/09/2016 245.25p 249.75p 228.00p 238.50p 10560
02/09/2016 251.00p 251.00p 246.00p 250.00p 7500
01/09/2016 251.31p 251.31p 247.50p 247.50p 400
31/08/2016 249.00p 250.00p 247.50p 247.50p 0
30/08/2016 249.00p 250.00p 249.00p 250.00p 0
26/08/2016 249.00p 258.00p 249.00p 249.00p 3622
25/08/2016 239.75p 265.00p 235.00p 240.00p 54551
24/08/2016 239.75p 239.75p 232.50p 232.50p 1370
23/08/2016 225.50p 234.00p 225.25p 230.00p 8760
22/08/2016 226.93p 230.12p 226.93p 230.12p 315
19/08/2016 225.00p 235.00p 225.00p 232.63p 4500
18/08/2016 223.50p 232.50p 223.50p 232.50p 4000
17/08/2016 218.25p 225.54p 218.05p 218.25p 22341
16/08/2016 227.00p 227.00p 210.00p 220.50p 6000
15/08/2016 217.25p 220.00p 214.72p 220.00p 10557
12/08/2016 232.25p 227.50p 227.50p 227.50p 0
11/08/2016 232.25p 239.42p 220.00p 227.50p 9419
10/08/2016 225.00p 226.00p 225.00p 225.00p 2157
09/08/2016 238.00p 236.00p 236.00p 236.00p 0
08/08/2016 238.00p 238.00p 236.00p 236.00p 2000
05/08/2016 240.88p 236.00p 236.00p 236.00p 0
04/08/2016 240.88p 240.88p 236.00p 236.00p 750
03/08/2016 226.00p 236.00p 226.00p 236.00p 1236
02/08/2016 240.88p 240.88p 225.44p 236.00p 6787
01/08/2016 242.56p 242.56p 230.17p 236.00p 345
29/07/2016 241.25p 241.00p 238.50p 238.50p 0
28/07/2016 241.25p 247.50p 241.00p 241.00p 0
27/07/2016 241.25p 247.50p 241.25p 247.50p 549
26/07/2016 241.50p 247.50p 247.50p 247.50p 0
25/07/2016 241.50p 247.50p 247.50p 247.50p 0
22/07/2016 241.50p 247.50p 241.50p 247.50p 0
21/07/2016 241.50p 241.50p 241.50p 241.50p 300
20/07/2016 259.75p 247.50p 247.50p 247.50p 0
19/07/2016 259.75p 247.50p 247.50p 247.50p 0
18/07/2016 259.75p 259.75p 247.50p 247.50p 1211
15/07/2016 236.00p 247.50p 247.50p 247.50p 0
14/07/2016 236.00p 247.50p 236.00p 247.50p 3500
13/07/2016 250.00p 250.00p 236.00p 247.50p 5556
12/07/2016 235.25p 247.50p 235.25p 247.50p 1250
11/07/2016 253.81p 253.81p 247.50p 247.50p 393
08/07/2016 236.22p 247.50p 236.22p 247.50p 1600
07/07/2016 250.00p 247.50p 247.50p 247.50p 0
06/07/2016 250.00p 247.50p 247.50p 247.50p 0
05/07/2016 250.00p 260.00p 247.50p 247.50p 0
04/07/2016 250.00p 260.00p 250.00p 260.00p 737
01/07/2016 250.00p 250.00p 236.00p 250.00p 1623
30/06/2016 235.25p 242.50p 235.00p 242.50p 0
29/06/2016 235.25p 235.25p 235.00p 235.00p 1216
28/06/2016 250.00p 250.00p 242.62p 242.62p 175
27/06/2016 260.00p 260.00p 242.50p 242.50p 1105
24/06/2016 279.75p 267.50p 258.00p 258.00p 0
23/06/2016 279.75p 267.62p 267.50p 267.50p 0
22/06/2016 279.75p 267.62p 266.00p 267.62p 0
21/06/2016 279.75p 279.75p 266.00p 266.00p 342
20/06/2016 279.25p 279.25p 267.50p 267.50p 1892
17/06/2016 268.00p 268.00p 257.00p 267.50p 8200
16/06/2016 267.00p 275.00p 267.00p 275.00p 104
15/06/2016 275.00p 275.00p 270.50p 275.00p 3932
14/06/2016 275.25p 275.25p 271.50p 271.50p 1793
13/06/2016 277.00p 280.00p 277.00p 280.00p 1655
10/06/2016 270.25p 284.00p 270.25p 275.00p 4994
09/06/2016 267.00p 277.00p 274.87p 277.00p 0
08/06/2016 267.00p 274.87p 274.87p 274.87p 0
07/06/2016 267.00p 274.87p 267.00p 274.87p 2000
06/06/2016 273.25p 272.38p 269.50p 272.38p 0
03/06/2016 273.25p 273.25p 269.50p 269.50p 10000
02/06/2016 275.00p 280.87p 275.00p 280.87p 1912
01/06/2016 271.25p 285.00p 271.25p 280.87p 15788
31/05/2016 275.00p 275.25p 265.00p 270.00p 9232
27/05/2016 281.50p 282.50p 282.50p 282.50p 0
26/05/2016 281.50p 285.00p 282.50p 282.50p 0
25/05/2016 281.50p 288.00p 281.50p 285.00p 19000
24/05/2016 285.00p 285.00p 284.00p 284.00p 1000
23/05/2016 295.00p 295.00p 287.50p 287.50p 19882
20/05/2016 295.00p 295.00p 287.25p 288.50p 1355
19/05/2016 300.00p 300.00p 300.00p 300.00p 500
18/05/2016 295.25p 297.38p 292.37p 292.37p 0
17/05/2016 295.25p 297.38p 295.00p 297.38p 850
16/05/2016 290.25p 294.00p 285.00p 289.00p 5899
13/05/2016 285.25p 285.25p 283.00p 285.00p 6835
12/05/2016 287.25p 293.75p 275.00p 285.00p 17965
11/05/2016 295.00p 297.50p 289.75p 297.50p 3379
10/05/2016 309.75p 309.75p 302.50p 302.50p 1
09/05/2016 307.00p 308.00p 302.50p 302.50p 0
06/05/2016 307.00p 312.75p 307.00p 308.00p 434
05/05/2016 309.25p 311.50p 309.25p 309.25p 1930
04/05/2016 315.00p 325.00p 310.50p 311.50p 11544
03/05/2016 315.00p 322.00p 312.62p 317.62p 3720
29/04/2016 315.00p 315.00p 308.75p 308.75p 177
28/04/2016 315.00p 315.00p 312.50p 312.50p 248
27/04/2016 318.00p 318.00p 308.63p 308.63p 4323
26/04/2016 295.00p 310.88p 295.00p 309.00p 5000
25/04/2016 307.00p 310.88p 307.00p 310.88p 2250
22/04/2016 309.75p 319.75p 309.75p 312.50p 3165
21/04/2016 318.00p 318.00p 314.75p 314.75p 314
20/04/2016 310.00p 314.00p 310.00p 314.00p 10000
19/04/2016 318.00p 314.00p 312.50p 314.00p 0
18/04/2016 318.00p 318.00p 312.50p 312.50p 628
15/04/2016 300.00p 312.50p 300.00p 312.50p 4870
14/04/2016 300.00p 300.00p 292.50p 292.50p 2500
13/04/2016 288.00p 290.00p 288.00p 290.00p 811
12/04/2016 288.00p 290.00p 288.00p 290.00p 1500
11/04/2016 280.00p 299.00p 280.00p 290.00p 3243
08/04/2016 280.00p 290.00p 280.00p 290.00p 0
07/04/2016 280.00p 280.00p 280.00p 280.00p 327
06/04/2016 285.00p 297.50p 285.00p 290.00p 6560
05/04/2016 304.00p 304.00p 294.50p 295.00p 11511

*Close Price adjusted for both dividends and splits