REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
17/02/2015 305.00p 312.00p 300.00p 307.50p 30697
16/02/2015 305.50p 305.50p 300.00p 300.00p 2597
13/02/2015 300.00p 315.00p 300.00p 305.50p 6250
12/02/2015 305.00p 308.00p 303.00p 308.00p 2800
11/02/2015 303.25p 318.00p 303.00p 303.00p 2621
10/02/2015 295.25p 315.00p 295.25p 296.00p 7060
09/02/2015 310.00p 306.50p 305.50p 306.50p 0
06/02/2015 310.00p 310.00p 305.50p 305.50p 350
05/02/2015 300.25p 309.00p 300.25p 309.00p 88
04/02/2015 302.25p 302.25p 298.25p 298.25p 9702
03/02/2015 302.25p 318.50p 302.25p 314.50p 7286
02/02/2015 315.00p 318.50p 315.00p 318.50p 227
30/01/2015 320.25p 326.50p 320.25p 326.50p 73
29/01/2015 325.00p 329.00p 325.00p 326.50p 141
28/01/2015 325.00p 329.00p 325.00p 329.00p 139
27/01/2015 333.00p 333.00p 326.00p 327.50p 2300
26/01/2015 334.00p 334.00p 326.00p 333.00p 3531
23/01/2015 326.25p 328.00p 326.00p 326.00p 1502
22/01/2015 326.00p 333.00p 326.00p 333.00p 1
21/01/2015 331.00p 335.00p 316.00p 335.00p 16400
20/01/2015 342.50p 342.50p 335.00p 335.00p 4679
19/01/2015 331.25p 342.50p 331.00p 331.00p 7574
16/01/2015 330.00p 342.50p 330.00p 333.00p 6213
15/01/2015 330.25p 330.25p 330.00p 330.00p 2
14/01/2015 330.00p 340.00p 330.00p 340.00p 1
13/01/2015 330.25p 342.73p 330.00p 330.00p 2302
12/01/2015 346.63p 346.63p 335.00p 340.00p 391
09/01/2015 330.00p 336.50p 330.00p 335.00p 4151
08/01/2015 338.25p 347.75p 333.42p 338.00p 9706
07/01/2015 330.25p 345.00p 330.00p 330.00p 59
06/01/2015 340.00p 342.50p 340.00p 342.50p 0
05/01/2015 340.00p 340.00p 340.00p 340.00p 906
02/01/2015 350.00p 350.00p 340.00p 347.50p 1321
31/12/2014 340.00p 350.00p 340.00p 350.00p 2335
30/12/2014 340.00p 342.50p 340.00p 342.50p 1000
29/12/2014 339.00p 339.00p 330.00p 337.00p 113
24/12/2014 330.00p 340.00p 330.00p 340.00p 700
23/12/2014 325.25p 347.38p 325.25p 347.38p 12557
22/12/2014 338.00p 338.00p 335.00p 335.00p 1500
19/12/2014 338.00p 338.00p 325.00p 335.00p 5232
18/12/2014 325.50p 338.00p 325.00p 325.00p 2887
17/12/2014 329.75p 340.00p 317.00p 325.00p 28363
16/12/2014 347.00p 374.19p 322.50p 322.50p 7566
15/12/2014 362.25p 367.50p 362.25p 367.25p 2000
12/12/2014 375.00p 367.50p 367.50p 367.50p 0
11/12/2014 375.00p 367.50p 360.00p 367.50p 0
10/12/2014 375.00p 375.00p 360.00p 360.00p 3235
09/12/2014 375.00p 381.00p 375.00p 381.00p 7922
08/12/2014 379.25p 380.00p 375.28p 377.50p 3717
05/12/2014 390.00p 395.00p 374.75p 382.00p 3626
04/12/2014 392.25p 392.75p 390.00p 390.00p 4939
03/12/2014 401.00p 404.62p 398.87p 398.87p 0
02/12/2014 401.00p 404.62p 400.25p 404.62p 2150
01/12/2014 398.00p 401.25p 398.00p 401.25p 9673
28/11/2014 400.00p 400.87p 400.00p 400.87p 2533
27/11/2014 401.75p 400.87p 400.00p 400.87p 0
26/11/2014 401.75p 401.75p 390.50p 400.00p 7091
25/11/2014 392.00p 400.87p 392.00p 400.87p 2701
24/11/2014 392.25p 396.00p 392.00p 392.00p 27756
21/11/2014 388.25p 400.00p 388.00p 388.00p 9803
20/11/2014 390.25p 391.00p 390.25p 391.00p 2
19/11/2014 393.00p 401.38p 393.00p 401.38p 4801
18/11/2014 392.00p 402.37p 392.00p 398.87p 3000
17/11/2014 405.00p 405.00p 395.00p 402.37p 4700
14/11/2014 395.00p 405.00p 395.00p 402.37p 14501
13/11/2014 395.00p 404.87p 395.00p 404.87p 2511
12/11/2014 395.00p 400.80p 395.00p 395.00p 19084
11/11/2014 400.80p 407.38p 400.00p 407.38p 38318
10/11/2014 410.00p 402.50p 402.37p 402.37p 0
07/11/2014 410.00p 410.00p 402.50p 402.50p 570
06/11/2014 405.25p 415.95p 400.00p 407.38p 1322
05/11/2014 422.50p 422.50p 413.37p 413.37p 2345
04/11/2014 414.75p 430.00p 414.75p 430.00p 8793
03/11/2014 397.25p 403.00p 397.25p 403.00p 332
31/10/2014 400.25p 400.25p 400.00p 400.00p 646
30/10/2014 395.00p 410.00p 395.00p 400.00p 2165
29/10/2014 400.25p 402.37p 400.00p 402.37p 6520
28/10/2014 393.00p 408.93p 393.00p 407.38p 979
27/10/2014 382.25p 400.00p 399.87p 399.87p 0
24/10/2014 382.25p 403.00p 382.25p 400.00p 4792
23/10/2014 395.00p 395.25p 395.00p 395.00p 2012
22/10/2014 385.25p 402.05p 385.25p 395.00p 6010
21/10/2014 392.25p 401.50p 382.25p 392.00p 2222
20/10/2014 381.56p 392.50p 392.37p 392.37p 0
17/10/2014 381.56p 392.50p 381.56p 392.50p 800
16/10/2014 390.50p 390.50p 390.00p 390.00p 1555
15/10/2014 400.00p 400.00p 395.00p 395.00p 476
14/10/2014 395.75p 404.87p 395.75p 404.87p 41
13/10/2014 395.00p 402.50p 395.00p 402.50p 1001
10/10/2014 404.75p 405.00p 378.00p 405.00p 12260
09/10/2014 395.00p 400.25p 387.50p 387.50p 25984
08/10/2014 385.00p 385.00p 375.00p 380.00p 5300
07/10/2014 393.00p 393.00p 384.88p 384.88p 4
06/10/2014 405.25p 390.00p 381.00p 381.00p 0
03/10/2014 405.25p 392.37p 390.00p 390.00p 0
02/10/2014 405.25p 405.25p 380.00p 392.37p 2320
01/10/2014 406.25p 406.25p 405.00p 405.00p 1400
30/09/2014 405.25p 405.25p 405.00p 405.00p 444
29/09/2014 405.25p 409.00p 405.00p 407.50p 1050
26/09/2014 405.25p 405.25p 405.00p 405.00p 18
25/09/2014 405.00p 410.87p 405.00p 410.87p 12
24/09/2014 417.75p 411.88p 410.62p 410.62p 0
23/09/2014 417.75p 411.88p 410.75p 411.88p 0
22/09/2014 417.75p 417.75p 410.75p 410.75p 235
19/09/2014 411.74p 411.74p 411.00p 411.00p 2175
18/09/2014 420.00p 419.00p 411.75p 411.75p 0
17/09/2014 420.00p 420.00p 410.50p 419.00p 1068
16/09/2014 421.00p 429.87p 420.00p 429.87p 3725
15/09/2014 422.00p 422.00p 420.00p 420.00p 10829
12/09/2014 425.50p 426.00p 424.00p 424.00p 1000
11/09/2014 426.50p 428.00p 426.00p 426.00p 3630
10/09/2014 433.50p 440.77p 425.00p 425.00p 43243
09/09/2014 440.13p 440.13p 439.00p 439.00p 129
08/09/2014 434.00p 439.00p 434.00p 439.00p 2538
05/09/2014 435.25p 439.00p 435.00p 439.00p 0
04/09/2014 435.25p 435.25p 435.00p 435.00p 2
03/09/2014 432.75p 438.50p 432.75p 438.50p 699
02/09/2014 444.50p 444.50p 433.00p 433.00p 1365
01/09/2014 416.25p 437.50p 422.00p 437.50p 0
29/08/2014 416.25p 427.00p 416.25p 422.00p 12776
28/08/2014 415.00p 415.00p 415.00p 415.00p 170
27/08/2014 435.00p 435.00p 421.00p 424.00p 7579
26/08/2014 430.00p 440.00p 429.75p 435.00p 11209
22/08/2014 425.00p 435.00p 425.00p 435.00p 301
21/08/2014 430.00p 435.00p 430.00p 435.00p 110
20/08/2014 430.00p 438.58p 430.00p 435.50p 356
19/08/2014 439.75p 440.00p 439.75p 440.00p 1360
18/08/2014 439.75p 440.00p 433.51p 440.00p 1304
15/08/2014 442.75p 435.00p 435.00p 435.00p 0
14/08/2014 442.75p 442.75p 435.00p 435.00p 5003
13/08/2014 442.00p 442.25p 435.00p 435.00p 8888
12/08/2014 440.00p 441.00p 433.00p 441.00p 4343
11/08/2014 447.57p 447.57p 444.00p 444.00p 558
08/08/2014 450.25p 450.25p 443.00p 443.00p 3296
07/08/2014 450.00p 463.00p 450.00p 461.00p 8000
06/08/2014 450.00p 450.00p 440.00p 450.00p 1808
05/08/2014 470.00p 470.00p 440.00p 440.00p 2251
04/08/2014 460.00p 465.00p 460.00p 465.00p 1533
01/08/2014 462.00p 465.00p 460.00p 465.00p 880
31/07/2014 460.00p 473.00p 460.00p 460.00p 582
30/07/2014 466.50p 471.00p 466.30p 470.00p 1472
29/07/2014 473.25p 473.25p 470.75p 470.75p 3258
28/07/2014 479.97p 479.97p 474.83p 478.00p 930
25/07/2014 480.00p 480.00p 475.00p 477.00p 3052
24/07/2014 480.25p 481.50p 478.00p 480.00p 35106
23/07/2014 483.00p 483.00p 481.50p 481.50p 700
22/07/2014 483.10p 483.10p 480.50p 481.87p 0
21/07/2014 483.10p 483.10p 480.50p 480.50p 1027
18/07/2014 475.00p 482.00p 475.00p 480.50p 0
17/07/2014 475.00p 482.00p 475.00p 480.50p 11869
16/07/2014 478.00p 480.50p 478.00p 480.50p 15000
15/07/2014 479.00p 480.50p 473.75p 480.50p 0
14/07/2014 479.00p 479.00p 473.75p 476.75p 8215
11/07/2014 474.25p 480.50p 473.75p 473.75p 80
10/07/2014 473.00p 481.00p 473.00p 480.50p 11701
09/07/2014 474.00p 482.00p 473.50p 473.50p 3158
08/07/2014 475.25p 476.52p 473.00p 473.00p 88
07/07/2014 482.25p 482.56p 482.00p 482.00p 1015
04/07/2014 474.75p 474.75p 473.00p 473.00p 368
03/07/2014 473.50p 474.25p 473.50p 474.00p 850
02/07/2014 475.25p 482.50p 475.25p 482.50p 6351
01/07/2014 485.00p 487.00p 481.50p 481.50p 0
30/06/2014 485.00p 487.00p 485.00p 486.88p 5000
27/06/2014 484.50p 487.00p 484.50p 487.00p 2000
26/06/2014 484.00p 487.00p 484.00p 487.00p 3065
25/06/2014 485.00p 487.25p 484.50p 487.00p 22000
24/06/2014 484.50p 487.25p 484.50p 487.25p 4065
23/06/2014 485.00p 487.25p 485.00p 487.25p 3000
20/06/2014 480.25p 485.00p 480.00p 482.50p 0
19/06/2014 480.25p 485.00p 480.00p 485.00p 3363
18/06/2014 480.00p 480.00p 480.00p 480.00p 3522
17/06/2014 481.25p 482.50p 481.25p 481.50p 42
16/06/2014 488.85p 488.85p 482.50p 482.50p 2
13/06/2014 480.00p 486.24p 480.00p 482.50p 1370
12/06/2014 480.75p 483.00p 480.75p 482.00p 1939
11/06/2014 480.00p 488.71p 480.00p 483.00p 1077
10/06/2014 480.25p 485.13p 478.88p 478.88p 0
09/06/2014 480.25p 485.13p 480.25p 485.00p 2393
06/06/2014 479.75p 488.00p 479.75p 485.13p 3586
05/06/2014 481.00p 484.88p 481.00p 484.88p 2550
04/06/2014 480.64p 484.88p 480.64p 484.75p 0
03/06/2014 480.64p 484.88p 480.64p 484.88p 1486
02/06/2014 483.75p 488.87p 483.75p 484.88p 982
30/05/2014 480.00p 487.50p 480.00p 483.50p 9602
29/05/2014 485.00p 487.50p 482.73p 487.50p 12517
28/05/2014 484.75p 487.50p 475.00p 487.50p 3756
27/05/2014 458.00p 475.00p 458.00p 475.00p 0
23/05/2014 458.00p 470.00p 458.00p 464.00p 10620
22/05/2014 458.00p 464.00p 458.00p 463.63p 0
21/05/2014 458.00p 464.00p 458.00p 464.00p 0
20/05/2014 458.00p 464.00p 458.00p 464.00p 325
19/05/2014 458.31p 464.00p 458.00p 464.00p 100
16/05/2014 465.00p 465.00p 460.00p 463.88p 3367
15/05/2014 465.00p 465.00p 458.00p 463.88p 5252
14/05/2014 458.25p 459.75p 458.00p 458.00p 3374
13/05/2014 459.25p 465.49p 457.00p 464.00p 0
12/05/2014 459.25p 465.49p 457.00p 464.50p 64365
09/05/2014 458.25p 464.00p 458.25p 463.75p 1
08/05/2014 460.00p 464.00p 460.00p 464.00p 1500
07/05/2014 460.00p 464.00p 460.00p 464.00p 3800

*Close Price adjusted for both dividends and splits