REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
15/12/2011 549.50p 549.50p 534.00p 534.00p 1600
14/12/2011 535.00p 550.00p 515.50p 550.00p 7931
13/12/2011 519.50p 532.08p 517.98p 529.00p 9788
12/12/2011 513.92p 515.00p 513.92p 515.00p 580
09/12/2011 510.00p 510.00p 497.00p 502.50p 5225
08/12/2011 505.00p 505.00p 499.00p 499.00p 548
07/12/2011 505.00p 513.00p 505.00p 512.50p 324
06/12/2011 504.00p 510.00p 503.89p 509.63p 1163
05/12/2011 490.00p 505.00p 490.00p 497.00p 1802
02/12/2011 500.00p 500.00p 492.88p 492.88p 496
01/12/2011 509.50p 509.50p 499.00p 499.00p 10447
30/11/2011 503.00p 503.00p 498.50p 498.50p 994
29/11/2011 510.00p 513.00p 497.50p 497.50p 10484
28/11/2011 502.00p 503.60p 488.50p 488.50p 7045
25/11/2011 530.00p 530.00p 527.25p 527.25p 44
24/11/2011 523.00p 523.00p 518.00p 518.00p 2500
23/11/2011 557.50p 557.50p 533.00p 533.00p 9617
22/11/2011 557.32p 560.75p 557.32p 560.75p 16
21/11/2011 575.00p 575.00p 573.50p 573.50p 5002
18/11/2011 580.00p 580.00p 575.00p 575.00p 5193
17/11/2011 562.00p 585.00p 562.00p 585.00p 461
16/11/2011 580.00p 580.00p 562.00p 573.25p 0
15/11/2011 580.00p 580.00p 562.00p 572.75p 0
14/11/2011 580.00p 580.00p 562.00p 572.50p 0
11/11/2011 580.00p 580.00p 562.00p 575.00p 1467
10/11/2011 557.50p 570.25p 557.00p 570.25p 0
09/11/2011 557.50p 563.00p 557.00p 563.00p 2835
08/11/2011 560.00p 573.75p 560.00p 573.75p 0
07/11/2011 560.00p 566.75p 560.00p 566.75p 4200
04/11/2011 565.18p 580.50p 565.18p 580.50p 0
03/11/2011 565.18p 580.50p 565.18p 580.50p 0
02/11/2011 565.18p 580.00p 565.18p 580.00p 357
01/11/2011 570.00p 600.00p 569.58p 600.00p 2979
31/10/2011 570.50p 577.00p 570.50p 577.00p 54
28/10/2011 589.00p 602.05p 589.00p 595.00p 42060
27/10/2011 599.00p 602.00p 591.00p 596.50p 4200
26/10/2011 589.50p 589.50p 589.50p 589.50p 1575
25/10/2011 586.09p 589.50p 586.09p 589.50p 1596
24/10/2011 590.00p 598.59p 574.00p 587.50p 2415
21/10/2011 590.50p 594.50p 590.50p 594.50p 0
20/10/2011 590.50p 590.50p 590.50p 590.50p 82
19/10/2011 591.15p 593.50p 591.15p 593.50p 126
18/10/2011 605.00p 605.00p 597.75p 597.75p 0
17/10/2011 605.00p 605.00p 605.00p 605.00p 770
14/10/2011 602.50p 602.50p 589.00p 595.00p 0
13/10/2011 602.50p 602.50p 589.00p 589.00p 8262
12/10/2011 600.00p 600.00p 591.75p 591.75p 560
11/10/2011 603.22p 603.22p 581.10p 589.25p 1500
10/10/2011 590.00p 591.75p 590.00p 591.75p 560
07/10/2011 588.00p 588.00p 588.00p 588.00p 39
06/10/2011 596.22p 596.22p 595.00p 595.00p 6700
05/10/2011 585.00p 590.50p 585.00p 590.50p 345
04/10/2011 601.00p 617.50p 590.00p 597.75p 6612
03/10/2011 625.50p 625.50p 625.50p 625.50p 950
30/09/2011 630.00p 633.00p 619.00p 619.00p 0
29/09/2011 630.00p 633.00p 622.29p 623.50p 0
28/09/2011 630.00p 633.00p 622.29p 628.50p 11510
27/09/2011 615.00p 627.00p 615.00p 622.75p 322
26/09/2011 605.00p 610.00p 590.79p 604.00p 5237
23/09/2011 605.50p 610.00p 605.00p 610.00p 4246
22/09/2011 623.00p 630.00p 622.00p 630.00p 0
21/09/2011 623.00p 630.00p 622.00p 630.00p 2800
20/09/2011 626.00p 640.00p 626.00p 640.00p 1751
19/09/2011 605.50p 615.00p 605.50p 615.00p 0
16/09/2011 605.50p 613.00p 605.50p 613.00p 597
15/09/2011 639.50p 640.00p 614.23p 640.00p 5702
14/09/2011 622.00p 629.50p 620.00p 629.50p 6584
13/09/2011 623.50p 623.50p 621.36p 622.00p 2760
12/09/2011 640.00p 640.00p 622.50p 630.00p 0
09/09/2011 640.00p 640.00p 622.50p 622.50p 0
08/09/2011 640.00p 640.00p 629.00p 629.00p 0
07/09/2011 640.00p 640.00p 634.00p 634.00p 4751
06/09/2011 640.00p 640.00p 640.00p 640.00p 18
05/09/2011 642.50p 661.00p 642.50p 650.00p 22657
02/09/2011 657.50p 669.50p 657.50p 663.00p 479
01/09/2011 637.00p 680.00p 637.00p 673.50p 5460
31/08/2011 647.00p 647.00p 647.00p 647.00p 209
30/08/2011 627.00p 644.41p 627.00p 637.50p 3278
26/08/2011 638.00p 638.00p 624.50p 626.50p 3870
25/08/2011 600.50p 652.00p 598.00p 646.00p 19655
24/08/2011 550.00p 598.35p 537.50p 598.00p 21140
23/08/2011 534.00p 545.00p 534.00p 537.50p 992
22/08/2011 534.00p 534.00p 534.00p 534.00p 134
19/08/2011 541.83p 547.00p 541.83p 547.00p 143
18/08/2011 535.00p 554.00p 535.00p 554.00p 3994
17/08/2011 550.00p 550.00p 540.00p 542.50p 4190
16/08/2011 568.00p 568.00p 552.00p 557.50p 3740
15/08/2011 566.00p 566.00p 560.00p 560.00p 173
12/08/2011 570.00p 579.00p 555.00p 555.00p 2552
11/08/2011 569.10p 569.10p 560.00p 560.00p 1632
10/08/2011 575.00p 581.40p 550.00p 550.00p 4607
09/08/2011 540.00p 569.00p 532.00p 550.00p 8939
08/08/2011 580.00p 580.00p 545.50p 568.25p 0
05/08/2011 580.00p 628.25p 545.50p 562.00p 9786
04/08/2011 626.00p 631.00p 615.09p 628.25p 2739
03/08/2011 660.50p 660.50p 614.00p 614.00p 4051
02/08/2011 680.00p 685.00p 661.50p 661.50p 9038
01/08/2011 691.50p 691.50p 691.50p 691.50p 200
29/07/2011 693.00p 702.75p 693.00p 702.75p 0
28/07/2011 693.00p 693.00p 693.00p 693.00p 121
27/07/2011 700.00p 700.00p 693.00p 693.00p 4
26/07/2011 698.00p 698.00p 687.00p 695.50p 8670
25/07/2011 701.00p 702.25p 690.00p 702.25p 0
22/07/2011 701.00p 701.00p 690.00p 690.00p 1605
21/07/2011 700.00p 701.00p 697.92p 701.00p 1525
20/07/2011 705.50p 705.50p 705.50p 705.50p 68
19/07/2011 702.20p 708.50p 702.20p 708.50p 645
18/07/2011 692.50p 742.00p 692.50p 698.75p 1976
15/07/2011 740.00p 742.00p 735.00p 742.00p 4909
14/07/2011 712.00p 719.50p 712.00p 719.50p 4227
13/07/2011 705.00p 740.00p 705.00p 740.00p 1212
12/07/2011 725.00p 725.00p 709.00p 709.00p 16
11/07/2011 739.50p 740.00p 704.74p 740.00p 1217
08/07/2011 739.50p 740.00p 739.25p 740.00p 632
07/07/2011 730.00p 740.00p 695.50p 740.00p 1787
06/07/2011 683.00p 695.50p 683.00p 695.50p 116
05/07/2011 723.00p 723.00p 716.50p 716.50p 375
04/07/2011 717.00p 717.00p 701.75p 701.75p 0
01/07/2011 717.00p 717.00p 717.00p 717.00p 378
30/06/2011 723.00p 723.00p 700.00p 716.50p 1664
29/06/2011 716.20p 716.20p 701.75p 701.75p 400
28/06/2011 710.00p 710.00p 683.45p 704.25p 0
27/06/2011 710.00p 710.00p 683.45p 692.00p 4074
24/06/2011 709.50p 710.00p 682.00p 710.00p 72136
23/06/2011 710.00p 710.00p 680.00p 695.00p 37270
22/06/2011 694.50p 695.00p 689.25p 693.25p 0
21/06/2011 694.50p 695.00p 689.25p 695.00p 2229
20/06/2011 673.50p 690.00p 673.50p 680.00p 22906
17/06/2011 695.00p 695.00p 695.00p 695.00p 1381
16/06/2011 710.00p 710.00p 695.00p 695.00p 3117
15/06/2011 689.00p 710.00p 689.00p 709.50p 3039
14/06/2011 709.50p 710.00p 702.50p 702.50p 5189
13/06/2011 669.00p 687.50p 669.00p 687.50p 105
10/06/2011 699.50p 700.00p 699.50p 699.50p 1709
09/06/2011 698.50p 699.00p 670.45p 685.50p 1103
08/06/2011 665.50p 672.00p 665.00p 672.00p 5230
07/06/2011 665.50p 681.75p 665.00p 665.00p 11625
06/06/2011 665.00p 683.35p 665.00p 675.00p 3438
03/06/2011 685.00p 685.00p 679.50p 679.50p 647
02/06/2011 684.50p 684.50p 665.00p 670.00p 1090
01/06/2011 665.00p 698.06p 665.00p 684.50p 4620
31/05/2011 681.00p 684.50p 681.00p 684.50p 500
27/05/2011 685.00p 686.58p 670.00p 682.25p 0
26/05/2011 685.00p 686.58p 670.00p 677.00p 2991
25/05/2011 709.50p 709.50p 680.00p 680.00p 4012
24/05/2011 685.00p 685.00p 670.00p 672.50p 4739
23/05/2011 686.00p 686.00p 685.00p 685.00p 2776
20/05/2011 703.00p 729.93p 703.00p 710.25p 2458
19/05/2011 701.50p 705.00p 701.00p 705.00p 1484
18/05/2011 735.00p 735.00p 686.50p 701.50p 11589
17/05/2011 700.00p 709.25p 699.00p 709.25p 5618
16/05/2011 734.50p 734.50p 686.50p 698.00p 7307
13/05/2011 706.00p 706.00p 701.00p 702.00p 2198
12/05/2011 705.00p 720.50p 705.00p 720.50p 1390
11/05/2011 698.00p 715.50p 696.00p 715.50p 2887
10/05/2011 700.00p 735.00p 697.00p 710.00p 25634
09/05/2011 705.00p 723.00p 696.00p 720.00p 22914
06/05/2011 755.00p 776.25p 700.00p 722.50p 11976
05/05/2011 755.00p 784.75p 755.00p 755.00p 2462
04/05/2011 760.00p 772.50p 760.00p 772.50p 2500
03/05/2011 805.00p 805.00p 755.00p 772.50p 1341
28/04/2011 780.00p 792.50p 780.00p 792.50p 0
27/04/2011 787.00p 787.50p 787.00p 787.50p 650
26/04/2011 820.00p 820.00p 775.00p 792.50p 1138
21/04/2011 788.00p 799.00p 770.00p 782.50p 0
20/04/2011 788.00p 799.00p 770.00p 799.00p 1708
19/04/2011 795.00p 796.50p 791.15p 796.50p 1500
18/04/2011 795.00p 796.50p 795.00p 796.50p 5274
15/04/2011 787.00p 795.00p 787.00p 795.00p 4910
14/04/2011 786.00p 787.00p 768.00p 787.00p 9418
13/04/2011 781.00p 783.50p 777.00p 777.00p 0
12/04/2011 781.00p 783.50p 780.00p 783.50p 3000
11/04/2011 768.00p 787.00p 768.00p 777.75p 648
08/04/2011 772.75p 777.50p 772.75p 777.50p 344
07/04/2011 781.00p 785.00p 781.00p 781.00p 4000
06/04/2011 770.00p 795.00p 741.50p 767.50p 2273
05/04/2011 745.00p 775.00p 730.00p 752.50p 13548
04/04/2011 740.00p 755.00p 740.00p 755.00p 656
01/04/2011 745.00p 745.00p 745.00p 745.00p 4680
31/03/2011 755.00p 775.00p 730.00p 736.50p 6155
30/03/2011 731.00p 767.50p 731.00p 767.50p 2400
29/03/2011 765.00p 765.00p 765.00p 765.00p 800
28/03/2011 755.00p 775.00p 755.00p 768.50p 525
25/03/2011 770.00p 795.00p 737.00p 755.00p 0
24/03/2011 770.00p 795.00p 737.00p 745.00p 3970
23/03/2011 768.00p 768.00p 762.00p 762.00p 2113
22/03/2011 765.00p 779.58p 736.50p 736.50p 1197
21/03/2011 748.00p 764.60p 730.00p 732.00p 1571
18/03/2011 724.50p 775.00p 705.65p 721.00p 19195
17/03/2011 707.00p 740.00p 702.00p 717.50p 21491
16/03/2011 710.00p 740.00p 710.00p 721.00p 11912
15/03/2011 705.00p 705.00p 700.00p 705.00p 3936
14/03/2011 715.00p 747.50p 705.00p 735.50p 0
11/03/2011 715.00p 747.50p 705.00p 747.50p 2341
10/03/2011 715.00p 750.00p 715.00p 747.50p 2362
09/03/2011 725.00p 742.50p 725.00p 742.50p 1520
08/03/2011 740.00p 740.00p 732.50p 732.50p 556
07/03/2011 741.00p 755.00p 740.00p 740.00p 4991
04/03/2011 740.00p 789.00p 740.00p 757.50p 3933
03/03/2011 750.00p 793.35p 750.00p 750.00p 8541

*Close Price adjusted for both dividends and splits