REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
06/05/2014 460.00p 465.00p 459.50p 462.50p 22495
02/05/2014 451.00p 459.50p 451.00p 459.50p 1
01/05/2014 460.00p 460.00p 458.25p 458.25p 1105
30/04/2014 451.00p 458.00p 451.00p 456.50p 78751
29/04/2014 452.25p 456.00p 452.25p 456.00p 451
28/04/2014 439.00p 455.50p 435.00p 455.50p 2150
25/04/2014 430.25p 435.00p 430.25p 435.00p 45
24/04/2014 430.25p 442.50p 430.25p 442.50p 1
23/04/2014 430.25p 435.00p 430.25p 435.00p 5712
22/04/2014 425.25p 445.00p 425.25p 442.50p 0
17/04/2014 425.25p 445.00p 425.25p 445.00p 2624
16/04/2014 430.25p 450.00p 430.25p 450.00p 2047
15/04/2014 422.25p 450.00p 422.25p 450.00p 8681
14/04/2014 449.50p 450.00p 427.00p 434.50p 14480
11/04/2014 447.00p 450.00p 424.75p 448.00p 8076
10/04/2014 440.00p 444.00p 423.25p 433.13p 14356
09/04/2014 440.00p 444.00p 440.00p 444.00p 55
08/04/2014 440.00p 443.87p 440.00p 440.00p 8365
07/04/2014 452.25p 458.62p 425.00p 443.87p 2807
04/04/2014 452.25p 458.62p 447.88p 458.62p 4976
03/04/2014 451.58p 458.50p 451.58p 458.50p 601
02/04/2014 452.50p 452.62p 452.25p 452.25p 4604
01/04/2014 452.62p 459.88p 452.50p 456.13p 45713
31/03/2014 455.00p 459.88p 455.00p 459.88p 1000
28/03/2014 450.00p 457.50p 450.00p 457.50p 2900
27/03/2014 451.00p 457.50p 450.25p 457.50p 3543
26/03/2014 457.50p 458.50p 457.25p 457.25p 6300
25/03/2014 455.00p 460.00p 455.00p 457.50p 0
24/03/2014 455.00p 460.00p 455.00p 460.00p 72
21/03/2014 451.00p 457.50p 450.31p 457.50p 7800
20/03/2014 454.00p 459.50p 450.00p 457.50p 50900
19/03/2014 455.00p 459.50p 455.00p 459.50p 2823
18/03/2014 457.96p 459.50p 454.00p 459.50p 3742
17/03/2014 454.00p 465.00p 454.00p 459.50p 0
14/03/2014 454.00p 465.00p 454.00p 459.50p 3820
13/03/2014 454.00p 463.00p 454.00p 459.50p 9303
12/03/2014 454.00p 470.00p 454.00p 459.50p 9403
11/03/2014 454.00p 459.50p 454.00p 459.50p 2
10/03/2014 450.00p 454.25p 450.00p 454.00p 7281
07/03/2014 463.00p 463.00p 457.50p 457.50p 2000
06/03/2014 462.00p 463.00p 460.00p 463.00p 5700
05/03/2014 465.00p 465.00p 460.00p 460.00p 633
04/03/2014 462.50p 462.50p 457.50p 460.00p 0
03/03/2014 462.50p 462.50p 457.50p 457.50p 0
28/02/2014 462.50p 462.50p 457.50p 457.50p 0
27/02/2014 462.50p 462.50p 460.00p 462.50p 2556
26/02/2014 465.25p 473.00p 463.00p 465.00p 4888
25/02/2014 464.84p 466.50p 464.84p 466.50p 1500
24/02/2014 470.00p 470.00p 466.50p 466.50p 1000
21/02/2014 470.00p 470.00p 457.50p 466.50p 0
20/02/2014 470.00p 470.00p 457.50p 457.50p 5250
19/02/2014 456.75p 460.25p 445.25p 450.00p 4131
18/02/2014 460.00p 460.00p 445.25p 459.00p 0
17/02/2014 460.00p 460.00p 445.25p 450.00p 4777
14/02/2014 445.25p 457.50p 445.25p 457.38p 81
13/02/2014 450.00p 457.50p 450.00p 457.50p 1361
12/02/2014 462.00p 465.50p 445.25p 457.50p 4716
11/02/2014 450.25p 465.50p 450.25p 465.50p 0
10/02/2014 450.25p 461.50p 450.25p 461.00p 0
07/02/2014 450.25p 461.50p 450.25p 461.50p 1
06/02/2014 450.25p 462.50p 450.25p 461.50p 1001
05/02/2014 465.00p 470.00p 460.00p 462.50p 0
04/02/2014 465.00p 470.00p 460.00p 462.50p 1304
03/02/2014 465.00p 470.00p 465.00p 470.00p 1071
31/01/2014 467.00p 469.50p 460.00p 469.50p 5057
30/01/2014 467.00p 472.50p 467.00p 467.00p 1017
29/01/2014 470.00p 473.75p 465.50p 472.50p 2331
28/01/2014 480.00p 480.00p 466.00p 470.00p 1830
27/01/2014 489.75p 489.75p 467.43p 478.50p 6215
24/01/2014 465.00p 483.50p 465.00p 483.50p 8030
23/01/2014 455.00p 465.00p 455.00p 465.00p 2770
22/01/2014 459.00p 459.00p 448.50p 455.50p 192
21/01/2014 449.25p 459.75p 448.50p 455.50p 5947
20/01/2014 440.00p 452.50p 440.00p 452.50p 1056
17/01/2014 445.03p 450.00p 445.00p 450.00p 147
16/01/2014 445.00p 451.00p 445.00p 445.00p 28989
15/01/2014 447.25p 451.00p 447.00p 451.00p 5158
14/01/2014 447.25p 450.00p 447.00p 448.00p 6121
13/01/2014 447.75p 449.25p 440.00p 449.25p 8676
10/01/2014 440.25p 455.00p 440.25p 447.50p 3004
09/01/2014 440.25p 455.00p 440.25p 455.00p 24157
08/01/2014 445.00p 452.75p 445.00p 446.50p 45550
07/01/2014 443.25p 449.50p 443.25p 449.50p 28462
06/01/2014 445.25p 452.00p 445.00p 448.00p 77551
03/01/2014 440.00p 450.00p 440.00p 447.50p 2502
02/01/2014 442.00p 447.50p 442.00p 447.25p 500
31/12/2013 452.00p 452.00p 444.25p 447.50p 283
30/12/2013 440.00p 444.25p 440.00p 444.25p 3123
27/12/2013 442.00p 447.50p 442.00p 447.50p 359
24/12/2013 442.00p 445.00p 442.00p 445.00p 49
23/12/2013 442.00p 452.00p 442.00p 445.00p 3787
20/12/2013 444.00p 452.00p 444.00p 452.00p 1810
19/12/2013 454.25p 454.25p 446.00p 446.00p 907
18/12/2013 444.36p 449.50p 444.36p 449.50p 96
17/12/2013 445.00p 450.00p 445.00p 445.25p 1542
16/12/2013 440.00p 450.00p 440.00p 450.00p 1876
13/12/2013 440.00p 447.50p 440.00p 440.50p 5913
12/12/2013 440.00p 452.00p 440.00p 440.00p 4482
11/12/2013 445.00p 449.50p 442.00p 449.50p 4130
10/12/2013 449.00p 450.00p 441.96p 447.50p 11931
09/12/2013 440.50p 449.00p 440.50p 447.13p 0
06/12/2013 440.50p 449.00p 440.50p 449.00p 11226
05/12/2013 440.00p 445.50p 440.00p 445.50p 1451
04/12/2013 440.00p 444.50p 440.00p 444.50p 7400
03/12/2013 441.25p 441.25p 440.00p 440.00p 802
02/12/2013 440.25p 454.75p 440.00p 440.00p 1921
29/11/2013 445.00p 452.00p 440.00p 452.00p 6732
28/11/2013 440.00p 443.87p 440.00p 440.00p 431
27/11/2013 448.25p 451.63p 440.54p 443.87p 1868
26/11/2013 448.25p 451.63p 448.25p 451.63p 1500
25/11/2013 440.25p 453.63p 440.25p 448.00p 472
22/11/2013 450.00p 453.63p 442.50p 453.63p 920
21/11/2013 442.75p 445.00p 442.50p 442.50p 1146
20/11/2013 442.75p 445.00p 442.75p 445.00p 2
19/11/2013 435.25p 442.50p 435.25p 442.50p 2
18/11/2013 440.00p 452.75p 433.25p 452.12p 3213
15/11/2013 433.50p 450.00p 433.25p 433.25p 842
14/11/2013 432.00p 440.00p 430.75p 433.00p 4791
13/11/2013 425.00p 431.41p 425.00p 430.75p 1002
12/11/2013 410.25p 433.50p 410.25p 430.00p 1935
11/11/2013 414.92p 425.00p 410.18p 421.88p 1206312
08/11/2013 420.00p 423.88p 412.00p 412.00p 5634
07/11/2013 428.75p 428.75p 425.00p 425.00p 46
06/11/2013 429.00p 429.00p 425.00p 425.00p 600
05/11/2013 420.00p 425.00p 413.00p 425.00p 1791
04/11/2013 414.75p 419.35p 400.00p 413.00p 9195
01/11/2013 405.25p 410.00p 405.00p 405.00p 3353
31/10/2013 400.25p 410.00p 400.25p 401.00p 10659
30/10/2013 414.75p 415.00p 398.32p 415.00p 2650
29/10/2013 399.00p 406.00p 397.25p 403.00p 1405
28/10/2013 388.00p 399.00p 377.87p 399.00p 8464
25/10/2013 379.00p 387.00p 378.50p 378.50p 11850
24/10/2013 375.00p 382.50p 375.00p 382.50p 5271
23/10/2013 362.00p 375.00p 362.00p 375.00p 242
22/10/2013 376.00p 380.00p 375.48p 379.00p 3457
21/10/2013 375.00p 383.00p 375.00p 379.50p 2351
18/10/2013 370.00p 383.00p 367.00p 383.00p 4105
17/10/2013 370.25p 371.50p 362.42p 371.50p 1337
16/10/2013 365.00p 385.98p 365.00p 372.50p 0
15/10/2013 365.00p 385.98p 365.00p 374.50p 5619
14/10/2013 370.00p 370.00p 370.00p 370.00p 43
11/10/2013 365.25p 377.00p 365.25p 377.00p 0
10/10/2013 365.25p 367.00p 365.25p 366.00p 3304
09/10/2013 365.25p 378.00p 365.00p 376.50p 0
08/10/2013 365.25p 378.00p 365.00p 365.00p 1742
07/10/2013 367.00p 376.62p 367.00p 376.62p 1000
04/10/2013 370.25p 370.25p 365.00p 365.00p 5715
03/10/2013 370.25p 370.25p 365.00p 365.00p 4362
02/10/2013 376.25p 382.50p 370.00p 382.50p 0
01/10/2013 376.25p 379.80p 370.00p 370.00p 4171
30/09/2013 380.00p 389.53p 380.00p 382.50p 1526
27/09/2013 376.25p 380.25p 376.25p 380.00p 2542
26/09/2013 385.25p 386.75p 375.00p 383.50p 20
25/09/2013 385.25p 386.75p 375.00p 375.00p 6586
24/09/2013 381.00p 385.00p 380.00p 385.00p 9291
23/09/2013 380.50p 381.72p 380.00p 380.00p 5991
20/09/2013 382.05p 390.00p 382.05p 390.00p 1850
19/09/2013 380.25p 390.00p 380.25p 390.00p 1
18/09/2013 385.25p 393.75p 380.00p 380.00p 6878
17/09/2013 388.25p 398.25p 385.00p 385.00p 3345
16/09/2013 381.00p 399.00p 381.00p 394.00p 6224
13/09/2013 376.25p 377.50p 373.00p 376.50p 6206
12/09/2013 375.00p 381.25p 370.00p 373.00p 10326
11/09/2013 372.50p 375.00p 370.00p 370.00p 14015
10/09/2013 370.00p 370.00p 360.00p 360.00p 282
09/09/2013 367.25p 368.54p 350.00p 359.25p 11464
06/09/2013 370.00p 380.00p 367.25p 367.25p 5476
05/09/2013 385.00p 386.97p 367.25p 380.00p 8638
04/09/2013 394.75p 394.75p 375.00p 383.87p 0
03/09/2013 394.75p 394.75p 375.00p 390.00p 6773
02/09/2013 388.00p 393.00p 375.00p 383.87p 3422
30/08/2013 388.00p 393.00p 387.50p 393.00p 13732
29/08/2013 387.50p 391.25p 385.60p 391.25p 6000
28/08/2013 398.00p 403.50p 375.50p 390.00p 17408
27/08/2013 398.34p 403.50p 398.34p 403.50p 685
23/08/2013 400.25p 407.50p 400.25p 402.00p 6650
22/08/2013 420.00p 420.00p 407.50p 407.50p 113
21/08/2013 400.25p 410.00p 400.00p 402.50p 13202
20/08/2013 398.25p 409.00p 398.25p 409.00p 1001
19/08/2013 395.25p 407.50p 395.00p 407.50p 501
16/08/2013 417.50p 417.50p 395.00p 395.00p 991
15/08/2013 400.25p 407.50p 395.00p 407.50p 267
14/08/2013 395.25p 400.25p 395.00p 395.00p 158
13/08/2013 394.50p 400.25p 394.50p 395.00p 752
12/08/2013 398.25p 412.00p 398.00p 398.00p 384
09/08/2013 407.00p 409.00p 398.00p 409.00p 2221
08/08/2013 398.25p 400.00p 398.00p 398.00p 2187
07/08/2013 398.00p 407.00p 398.00p 404.00p 3292
06/08/2013 419.00p 419.00p 398.00p 398.00p 22522
05/08/2013 398.00p 409.00p 398.00p 401.50p 13561
02/08/2013 412.50p 412.50p 398.00p 409.00p 5229
01/08/2013 400.00p 420.00p 400.00p 400.00p 116
31/07/2013 400.25p 418.25p 400.25p 410.00p 2
30/07/2013 400.25p 410.00p 400.25p 410.00p 207
29/07/2013 412.73p 412.73p 400.68p 410.00p 1243
26/07/2013 400.00p 410.00p 400.00p 410.00p 452
25/07/2013 418.50p 418.50p 400.00p 410.00p 9761
24/07/2013 400.00p 410.00p 400.00p 410.00p 16
23/07/2013 400.00p 405.12p 400.00p 400.00p 9027
22/07/2013 406.88p 418.00p 406.88p 418.00p 2290

*Close Price adjusted for both dividends and splits