REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
01/12/2015 269.75p 270.00p 251.00p 251.00p 1236
30/11/2015 262.50p 262.50p 262.50p 262.50p 28
27/11/2015 256.85p 260.00p 256.85p 260.00p 250
26/11/2015 256.50p 260.00p 250.50p 260.00p 30203
25/11/2015 263.00p 263.00p 260.00p 260.00p 184
24/11/2015 269.75p 269.75p 251.00p 255.00p 9349
23/11/2015 253.00p 260.00p 253.00p 260.00p 10000
20/11/2015 250.25p 260.00p 250.25p 260.00p 11657
19/11/2015 252.25p 261.00p 252.25p 261.00p 7
18/11/2015 252.25p 261.00p 252.25p 261.00p 6111
17/11/2015 269.75p 269.75p 260.37p 260.37p 100
16/11/2015 251.50p 260.75p 251.50p 251.50p 11807
13/11/2015 261.00p 261.00p 257.50p 257.50p 15006
12/11/2015 253.25p 255.00p 250.00p 255.00p 34222
11/11/2015 250.00p 250.50p 245.00p 247.50p 44820
10/11/2015 257.25p 257.25p 250.00p 255.00p 5742
09/11/2015 255.00p 267.89p 255.00p 255.00p 776
06/11/2015 265.25p 269.00p 265.00p 265.00p 0
05/11/2015 265.25p 269.00p 265.00p 269.00p 2455
04/11/2015 258.50p 265.00p 258.50p 265.00p 4500
03/11/2015 262.40p 265.00p 265.00p 265.00p 0
02/11/2015 262.40p 265.00p 265.00p 265.00p 0
30/10/2015 262.40p 265.00p 262.40p 265.00p 2000
29/10/2015 274.49p 274.49p 262.36p 265.00p 3304
28/10/2015 274.50p 274.50p 265.00p 265.00p 2660
27/10/2015 269.75p 270.00p 265.00p 265.00p 0
26/10/2015 269.75p 270.00p 269.47p 270.00p 3315
23/10/2015 255.50p 262.50p 255.50p 262.50p 1
22/10/2015 255.25p 269.00p 255.25p 262.50p 1823
21/10/2015 260.25p 265.00p 260.25p 265.00p 1
20/10/2015 264.00p 270.00p 259.00p 262.88p 19499
19/10/2015 267.50p 266.50p 265.00p 265.00p 0
16/10/2015 267.50p 267.50p 266.50p 266.50p 5000
15/10/2015 265.00p 265.00p 262.00p 263.00p 1856
14/10/2015 260.00p 265.00p 260.00p 260.00p 0
13/10/2015 260.00p 265.00p 265.00p 265.00p 0
12/10/2015 260.00p 265.00p 265.00p 265.00p 0
09/10/2015 260.00p 265.00p 260.00p 265.00p 51
08/10/2015 265.25p 265.25p 261.25p 264.00p 1108
07/10/2015 260.25p 265.00p 260.25p 265.00p 1
06/10/2015 265.00p 272.50p 265.00p 269.88p 2791
05/10/2015 266.25p 268.00p 262.00p 268.00p 13086
02/10/2015 260.25p 273.75p 260.00p 260.00p 5274
01/10/2015 260.25p 267.50p 260.00p 267.50p 803
30/09/2015 270.00p 270.00p 263.00p 269.00p 4086
29/09/2015 270.00p 270.00p 270.00p 270.00p 167
28/09/2015 262.00p 267.50p 262.00p 267.50p 1940
25/09/2015 260.25p 267.50p 260.00p 267.50p 3936
24/09/2015 260.25p 267.50p 260.25p 267.50p 130
23/09/2015 260.25p 275.00p 260.25p 267.50p 7301
22/09/2015 260.25p 265.00p 260.25p 265.00p 3237
21/09/2015 260.00p 260.50p 255.80p 260.50p 5716
18/09/2015 265.00p 267.37p 262.00p 262.00p 27600
17/09/2015 255.25p 262.50p 255.25p 262.50p 1215
16/09/2015 260.00p 270.00p 255.80p 262.50p 5462
15/09/2015 260.00p 265.00p 260.00p 265.00p 482
14/09/2015 262.50p 270.00p 262.50p 270.00p 2400
11/09/2015 265.00p 267.50p 265.00p 267.50p 4261
10/09/2015 266.00p 270.00p 269.50p 269.50p 0
09/09/2015 266.00p 270.00p 265.20p 270.00p 3150
08/09/2015 260.30p 265.50p 260.00p 265.50p 27415
07/09/2015 260.00p 264.00p 255.80p 260.50p 7659
04/09/2015 250.80p 257.50p 255.00p 257.50p 0
03/09/2015 250.80p 255.00p 250.80p 255.00p 895
02/09/2015 260.00p 255.00p 255.00p 255.00p 0
01/09/2015 260.00p 264.88p 255.00p 255.00p 102100
28/08/2015 265.00p 267.50p 263.25p 265.12p 202522
27/08/2015 265.25p 277.50p 260.00p 277.50p 16727
26/08/2015 260.00p 280.00p 260.00p 275.00p 11915
25/08/2015 279.75p 284.75p 277.00p 280.12p 9346
24/08/2015 265.00p 275.00p 265.00p 275.00p 3750
21/08/2015 275.00p 272.50p 272.50p 272.50p 0
20/08/2015 275.00p 280.55p 272.50p 272.50p 3850
19/08/2015 295.00p 295.55p 280.55p 282.50p 11130
18/08/2015 300.25p 302.50p 300.00p 302.50p 0
17/08/2015 300.25p 302.50p 300.00p 300.00p 0
14/08/2015 300.25p 302.50p 300.25p 302.50p 1215
13/08/2015 300.00p 306.24p 300.00p 300.00p 564
12/08/2015 300.25p 305.00p 300.25p 305.00p 7293
11/08/2015 300.25p 312.73p 300.25p 310.00p 2700
10/08/2015 300.25p 310.00p 300.25p 310.00p 26
07/08/2015 300.25p 311.50p 300.25p 311.50p 29
06/08/2015 300.75p 311.50p 311.50p 311.50p 0
05/08/2015 300.75p 311.50p 300.75p 311.50p 1050
04/08/2015 300.25p 311.50p 311.50p 311.50p 0
03/08/2015 300.25p 311.50p 300.25p 311.50p 1
31/07/2015 300.25p 300.75p 300.00p 300.00p 5828
30/07/2015 305.25p 310.50p 305.25p 310.50p 1
29/07/2015 300.25p 304.00p 300.25p 304.00p 6548
28/07/2015 300.25p 310.00p 300.25p 310.00p 1
27/07/2015 300.25p 314.87p 300.25p 310.00p 2203
24/07/2015 305.25p 310.00p 300.25p 310.00p 3715
23/07/2015 300.25p 310.00p 300.25p 310.00p 1
22/07/2015 300.25p 310.00p 300.25p 310.00p 1
21/07/2015 319.75p 310.00p 310.00p 310.00p 0
20/07/2015 319.75p 310.00p 300.00p 310.00p 0
17/07/2015 319.75p 319.75p 300.00p 300.00p 1376
16/07/2015 300.00p 319.75p 300.00p 319.75p 18
15/07/2015 319.75p 319.75p 301.00p 319.75p 643
14/07/2015 300.25p 319.75p 300.00p 300.25p 3247
13/07/2015 314.75p 315.00p 314.75p 315.00p 29
10/07/2015 303.00p 319.75p 303.00p 315.00p 33
09/07/2015 292.25p 317.00p 292.25p 317.00p 13036
08/07/2015 295.00p 316.00p 295.00p 295.25p 5392
07/07/2015 317.00p 317.00p 296.00p 310.00p 5048
06/07/2015 317.00p 317.00p 293.41p 317.00p 1388
03/07/2015 317.00p 306.00p 306.00p 306.00p 0
02/07/2015 317.00p 306.00p 306.00p 306.00p 0
01/07/2015 317.00p 317.00p 295.50p 306.00p 2969
30/06/2015 316.75p 317.00p 306.00p 306.00p 189
29/06/2015 295.00p 306.00p 295.00p 306.00p 2500
26/06/2015 309.75p 309.75p 307.50p 307.50p 500
25/06/2015 297.00p 307.50p 295.00p 307.50p 2250
24/06/2015 297.00p 308.50p 301.00p 308.50p 0
23/06/2015 297.00p 303.50p 297.00p 301.00p 12236
22/06/2015 297.00p 303.50p 297.00p 303.50p 936
19/06/2015 297.00p 297.00p 297.00p 297.00p 444
18/06/2015 310.00p 310.00p 305.00p 310.00p 0
17/06/2015 310.00p 310.00p 305.00p 305.00p 5200
16/06/2015 300.25p 300.27p 292.00p 298.50p 8157
15/06/2015 300.00p 300.00p 300.00p 300.00p 1164
12/06/2015 301.00p 315.00p 301.00p 307.50p 5100
11/06/2015 320.40p 320.40p 302.50p 315.00p 500
10/06/2015 305.25p 314.91p 302.50p 302.50p 8910
09/06/2015 314.69p 314.69p 312.50p 312.50p 2875
08/06/2015 315.00p 315.00p 305.50p 312.50p 5858
05/06/2015 305.50p 315.00p 304.18p 312.50p 6007
04/06/2015 317.00p 315.00p 315.00p 315.00p 0
03/06/2015 317.00p 317.00p 306.00p 315.00p 10760
02/06/2015 307.00p 315.00p 307.00p 315.00p 6650
01/06/2015 308.75p 314.00p 308.50p 308.50p 2229
29/05/2015 325.00p 325.00p 304.06p 312.50p 10440
28/05/2015 326.27p 326.27p 307.38p 315.00p 5200
27/05/2015 312.00p 320.00p 312.00p 320.00p 248
26/05/2015 312.00p 320.00p 320.00p 320.00p 0
22/05/2015 312.00p 320.00p 312.00p 320.00p 2856
21/05/2015 315.25p 330.00p 311.25p 311.25p 2722
20/05/2015 325.00p 327.50p 327.50p 327.50p 0
19/05/2015 325.00p 327.50p 315.00p 327.50p 300
18/05/2015 317.25p 325.00p 315.00p 315.00p 5427
15/05/2015 340.00p 340.00p 328.50p 328.50p 571
14/05/2015 317.25p 317.25p 317.00p 317.00p 800
13/05/2015 338.00p 338.00p 315.00p 327.50p 3452
12/05/2015 307.25p 336.26p 307.25p 315.00p 7033
11/05/2015 315.00p 315.00p 307.00p 307.00p 364
08/05/2015 305.25p 319.00p 305.25p 310.00p 658
07/05/2015 310.25p 310.25p 305.00p 305.00p 11391
06/05/2015 305.25p 310.25p 305.25p 310.00p 5495
05/05/2015 302.25p 303.25p 302.00p 302.00p 5289
01/05/2015 305.00p 306.25p 302.00p 302.00p 12466
30/04/2015 315.25p 315.25p 307.00p 307.00p 2
29/04/2015 315.25p 333.00p 315.00p 315.00p 4987
28/04/2015 311.50p 330.00p 311.50p 315.00p 5190
27/04/2015 335.00p 335.00p 320.00p 320.00p 5155
24/04/2015 325.00p 327.00p 315.00p 322.50p 21098
23/04/2015 306.25p 318.00p 318.00p 318.00p 0
22/04/2015 306.25p 318.00p 313.00p 318.00p 0
21/04/2015 306.25p 313.00p 306.00p 313.00p 0
20/04/2015 306.25p 306.36p 306.00p 306.00p 3853
17/04/2015 306.25p 306.25p 306.00p 306.00p 196
16/04/2015 305.25p 306.46p 305.25p 306.00p 345
15/04/2015 307.25p 310.00p 305.00p 305.00p 1424
14/04/2015 307.00p 321.00p 307.00p 321.00p 127
13/04/2015 307.25p 307.25p 307.00p 307.00p 546
10/04/2015 316.16p 319.50p 316.16p 319.50p 2000
09/04/2015 330.00p 330.00p 308.00p 319.50p 9692
08/04/2015 310.00p 319.50p 307.00p 319.50p 0
07/04/2015 310.00p 312.00p 307.00p 307.00p 1832
02/04/2015 320.25p 327.50p 320.25p 321.00p 1730
01/04/2015 320.25p 327.50p 316.50p 327.50p 0
31/03/2015 320.25p 322.00p 316.50p 316.50p 4263
30/03/2015 320.25p 327.50p 320.25p 327.50p 4544
27/03/2015 326.89p 330.00p 326.89p 330.00p 1500
26/03/2015 333.00p 335.00p 320.00p 327.50p 7234
25/03/2015 326.89p 327.50p 326.89p 327.50p 1500
24/03/2015 321.25p 327.50p 327.50p 327.50p 0
23/03/2015 321.25p 327.50p 321.00p 327.50p 4352
20/03/2015 325.00p 325.00p 312.00p 321.00p 1730
19/03/2015 312.25p 313.32p 312.00p 312.00p 722
18/03/2015 312.25p 313.25p 312.00p 312.00p 2152
17/03/2015 315.00p 321.50p 321.00p 321.00p 0
16/03/2015 315.00p 321.50p 312.25p 321.50p 11280
13/03/2015 313.25p 317.00p 312.25p 312.25p 13934
12/03/2015 328.00p 328.00p 316.62p 325.50p 7801
11/03/2015 330.00p 330.00p 322.50p 322.50p 400
10/03/2015 327.25p 326.50p 319.00p 326.50p 0
09/03/2015 327.25p 328.09p 319.00p 319.00p 5010
06/03/2015 330.00p 343.50p 337.50p 337.50p 0
05/03/2015 330.00p 343.50p 340.00p 343.50p 0
04/03/2015 330.00p 340.00p 328.25p 340.00p 9615
03/03/2015 335.00p 352.00p 328.50p 340.00p 7800
02/03/2015 320.00p 333.00p 312.48p 327.50p 19289
27/02/2015 293.25p 316.50p 301.75p 316.50p 0
26/02/2015 293.25p 305.00p 293.25p 301.75p 10353
25/02/2015 300.00p 300.00p 296.00p 296.00p 11107
24/02/2015 295.25p 297.00p 293.00p 293.00p 7003
23/02/2015 293.50p 312.00p 293.50p 305.50p 2003
20/02/2015 304.25p 312.00p 303.00p 303.00p 26628
19/02/2015 300.00p 303.50p 300.00p 300.00p 30066
18/02/2015 305.00p 308.00p 300.00p 303.50p 5676

*Close Price adjusted for both dividends and splits