REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
19/07/2013 400.25p 413.00p 400.25p 413.00p 21
18/07/2013 405.25p 413.00p 405.00p 413.00p 8445
17/07/2013 419.00p 419.00p 400.00p 410.00p 4752
16/07/2013 406.00p 413.00p 406.00p 413.00p 952
15/07/2013 424.48p 424.48p 406.00p 413.00p 1461
12/07/2013 405.25p 413.00p 400.00p 400.00p 7849
11/07/2013 420.00p 425.00p 410.50p 413.00p 4945
10/07/2013 400.00p 415.00p 400.00p 410.50p 3700
09/07/2013 408.40p 408.40p 400.04p 402.50p 1133
08/07/2013 410.00p 410.00p 395.00p 409.00p 8964
05/07/2013 408.50p 409.25p 395.50p 402.12p 2925
04/07/2013 400.25p 409.00p 400.25p 405.00p 394
03/07/2013 400.00p 405.00p 400.00p 405.00p 530
02/07/2013 400.00p 410.00p 400.00p 404.75p 100
01/07/2013 400.00p 410.00p 400.00p 405.00p 2480
28/06/2013 404.50p 411.12p 404.50p 405.00p 500
27/06/2013 400.00p 411.12p 400.00p 411.12p 3514
26/06/2013 400.25p 411.12p 400.00p 411.12p 0
25/06/2013 400.25p 405.00p 400.00p 400.00p 27046
24/06/2013 400.25p 414.65p 400.00p 400.00p 2665
21/06/2013 401.34p 411.50p 400.00p 411.50p 2150
20/06/2013 400.25p 411.50p 400.00p 400.00p 178
19/06/2013 412.00p 418.00p 411.50p 411.50p 2335
18/06/2013 412.00p 412.25p 410.00p 412.00p 9020
17/06/2013 400.25p 410.00p 400.00p 400.00p 5573
14/06/2013 422.75p 422.75p 400.25p 411.50p 11186
13/06/2013 419.75p 420.00p 400.25p 409.63p 33582
12/06/2013 422.75p 422.75p 414.53p 420.00p 6489
11/06/2013 403.00p 420.00p 399.75p 420.00p 24327
10/06/2013 403.00p 403.00p 400.00p 401.50p 4473
07/06/2013 401.00p 402.68p 401.00p 401.25p 5052
06/06/2013 397.25p 400.84p 397.25p 400.50p 8397
05/06/2013 396.00p 400.00p 396.00p 399.13p 9360
04/06/2013 398.50p 400.00p 396.79p 400.00p 19646
03/06/2013 399.00p 400.00p 396.00p 400.00p 1990
31/05/2013 399.00p 399.00p 372.00p 399.00p 12505
30/05/2013 383.25p 385.00p 382.38p 385.00p 5
29/05/2013 389.50p 389.50p 372.50p 382.38p 12096
28/05/2013 371.25p 390.00p 371.00p 372.50p 5548
24/05/2013 375.25p 390.00p 371.00p 375.00p 5251
23/05/2013 377.25p 383.79p 370.25p 370.50p 8766
22/05/2013 380.00p 395.00p 373.00p 385.00p 35210
21/05/2013 384.00p 392.73p 383.75p 383.75p 4302
20/05/2013 381.25p 401.10p 381.25p 387.00p 4070
17/05/2013 382.00p 402.02p 382.00p 385.00p 21630
16/05/2013 385.00p 394.00p 376.02p 392.75p 10329
15/05/2013 416.50p 417.00p 373.50p 373.50p 14612
14/05/2013 435.00p 435.00p 417.13p 420.75p 0
13/05/2013 435.00p 435.00p 417.13p 428.25p 0
10/05/2013 435.00p 435.00p 417.13p 427.50p 3500
09/05/2013 417.00p 430.00p 417.00p 420.00p 4966
08/05/2013 429.25p 431.34p 427.00p 427.00p 4570
07/05/2013 437.25p 439.75p 427.00p 427.00p 5037
03/05/2013 459.75p 460.00p 459.75p 460.00p 142
02/05/2013 440.25p 440.25p 437.00p 437.00p 2632
01/05/2013 455.00p 460.00p 450.00p 450.00p 850
30/04/2013 459.75p 460.00p 459.75p 460.00p 1302
29/04/2013 455.00p 455.00p 440.00p 450.00p 800
26/04/2013 440.25p 455.10p 440.00p 440.00p 7754
25/04/2013 440.25p 447.00p 440.25p 445.00p 4552
24/04/2013 460.00p 466.94p 441.50p 441.50p 8766
23/04/2013 461.36p 465.00p 450.05p 460.00p 3556
22/04/2013 460.00p 465.00p 460.00p 465.00p 2690
19/04/2013 460.25p 470.00p 441.00p 470.00p 4045
18/04/2013 451.00p 456.76p 441.00p 441.00p 4132
17/04/2013 456.00p 467.72p 450.16p 460.50p 3501
16/04/2013 460.00p 468.50p 460.00p 465.00p 600
15/04/2013 465.57p 468.50p 465.57p 468.50p 729
12/04/2013 466.00p 472.00p 465.00p 466.00p 2828
11/04/2013 470.00p 472.00p 470.00p 472.00p 9172
10/04/2013 470.00p 471.90p 464.00p 471.00p 14021
09/04/2013 465.00p 471.00p 464.00p 464.00p 7950
08/04/2013 465.00p 477.89p 465.00p 471.00p 9366
05/04/2013 470.00p 478.00p 469.59p 470.00p 8036
04/04/2013 470.00p 478.00p 470.00p 478.00p 20637
03/04/2013 475.00p 481.00p 475.00p 481.00p 7469
02/04/2013 480.00p 484.75p 473.50p 484.75p 24994
28/03/2013 475.00p 485.00p 472.50p 480.25p 19664
27/03/2013 473.50p 474.75p 473.50p 474.75p 1287
26/03/2013 472.50p 477.00p 472.50p 476.00p 7555
25/03/2013 476.00p 480.57p 473.00p 476.25p 14803
22/03/2013 479.50p 479.62p 476.25p 476.25p 4462
21/03/2013 475.00p 480.00p 475.00p 478.00p 23498
20/03/2013 472.50p 479.25p 472.50p 475.50p 895
19/03/2013 479.50p 479.50p 476.25p 476.25p 300
18/03/2013 470.00p 475.50p 470.00p 475.50p 20000
15/03/2013 471.00p 475.50p 469.58p 475.50p 25367
14/03/2013 471.00p 472.50p 470.50p 472.50p 25569
13/03/2013 470.00p 472.56p 470.00p 472.00p 16166
12/03/2013 469.00p 472.00p 469.00p 472.00p 12975
11/03/2013 469.00p 474.00p 469.00p 474.00p 15677
08/03/2013 465.25p 470.00p 465.25p 470.00p 8303
07/03/2013 467.00p 474.00p 466.25p 474.00p 17793
06/03/2013 462.00p 467.00p 462.00p 467.00p 750
05/03/2013 472.50p 472.50p 462.06p 466.00p 1789
04/03/2013 461.25p 466.63p 455.50p 466.63p 0
01/03/2013 461.25p 465.00p 455.50p 455.50p 6831
28/02/2013 472.00p 472.00p 460.00p 467.50p 200
27/02/2013 474.00p 475.00p 460.00p 460.00p 6381
26/02/2013 460.00p 474.00p 460.00p 465.00p 0
25/02/2013 460.00p 474.00p 460.00p 467.00p 11421
22/02/2013 452.80p 460.00p 452.80p 454.00p 2543
21/02/2013 460.00p 460.00p 450.72p 460.00p 2880
20/02/2013 449.75p 456.00p 445.00p 453.00p 0
19/02/2013 449.75p 456.00p 445.00p 456.00p 11121
18/02/2013 440.00p 448.00p 430.00p 445.00p 3630
15/02/2013 442.50p 442.50p 436.00p 440.00p 2266
14/02/2013 430.00p 442.50p 430.00p 442.50p 1800
13/02/2013 422.00p 440.57p 420.00p 435.50p 5550
12/02/2013 459.75p 464.50p 420.00p 420.00p 9843
11/02/2013 435.00p 478.54p 410.00p 464.50p 22196
08/02/2013 462.43p 464.50p 460.00p 460.00p 0
07/02/2013 462.43p 464.50p 460.00p 460.00p 1391
06/02/2013 478.51p 478.51p 465.00p 467.50p 609
05/02/2013 455.25p 482.00p 455.00p 467.50p 0
04/02/2013 455.25p 482.00p 455.00p 455.00p 827

*Close Price adjusted for both dividends and splits