REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
02/03/2011 782.00p 797.00p 779.82p 795.00p 4665
01/03/2011 781.00p 795.00p 733.86p 795.00p 2005
28/02/2011 740.00p 770.00p 740.00p 749.50p 3288
25/02/2011 700.00p 730.00p 700.00p 720.50p 0
24/02/2011 700.00p 730.00p 700.00p 719.50p 11149
23/02/2011 700.00p 721.00p 700.00p 721.00p 861
22/02/2011 752.50p 752.50p 708.32p 720.00p 8135
21/02/2011 785.00p 785.00p 751.42p 765.25p 4074
18/02/2011 786.00p 810.00p 785.00p 794.50p 1141
17/02/2011 785.00p 802.00p 785.00p 802.00p 150
16/02/2011 795.60p 800.00p 795.60p 800.00p 6443
15/02/2011 800.00p 805.00p 800.00p 805.00p 1855
14/02/2011 800.00p 800.00p 790.00p 790.00p 1704
11/02/2011 805.00p 805.00p 792.50p 792.50p 4439
10/02/2011 805.00p 809.55p 805.00p 805.00p 749
09/02/2011 805.00p 815.00p 801.00p 805.00p 7950
08/02/2011 805.00p 820.00p 805.00p 820.00p 1691
07/02/2011 785.00p 805.00p 785.00p 805.00p 1745
04/02/2011 800.00p 800.00p 800.00p 800.00p 427
03/02/2011 800.00p 800.00p 800.00p 800.00p 85
02/02/2011 800.00p 805.00p 800.00p 800.00p 283
01/02/2011 805.00p 805.00p 800.00p 805.00p 100020
31/01/2011 795.00p 804.00p 795.00p 795.00p 366
28/01/2011 805.00p 805.00p 782.00p 782.00p 717
27/01/2011 797.50p 797.50p 797.50p 797.50p 0
26/01/2011 779.00p 805.00p 779.00p 797.50p 26154
25/01/2011 799.00p 800.00p 770.00p 770.50p 2474
24/01/2011 800.00p 800.00p 778.50p 778.50p 1226
21/01/2011 800.00p 800.00p 775.96p 787.50p 276
20/01/2011 770.00p 800.00p 770.00p 783.50p 6041
19/01/2011 800.00p 800.00p 790.00p 797.50p 2293
18/01/2011 800.00p 800.00p 795.00p 795.00p 1613
17/01/2011 799.00p 802.50p 755.50p 802.50p 13966
14/01/2011 805.00p 805.00p 791.00p 795.00p 6097
13/01/2011 786.00p 805.00p 759.00p 805.00p 12758
12/01/2011 770.00p 786.00p 770.00p 786.00p 7638
11/01/2011 788.00p 788.00p 777.00p 777.00p 3546
10/01/2011 809.00p 809.00p 765.00p 765.00p 15936
07/01/2011 785.00p 793.00p 782.00p 787.50p 2868
06/01/2011 785.00p 785.00p 785.00p 785.00p 52
05/01/2011 809.00p 809.00p 773.75p 809.00p 821
04/01/2011 787.00p 787.00p 755.98p 782.50p 9110
31/12/2010 769.00p 781.00p 769.00p 781.00p 1300
30/12/2010 765.00p 768.40p 765.00p 767.00p 1579
29/12/2010 760.00p 769.00p 760.00p 764.50p 2060
24/12/2010 780.00p 780.00p 763.02p 770.00p 3139
23/12/2010 775.00p 780.00p 760.76p 780.00p 6400
22/12/2010 800.00p 800.00p 778.77p 785.00p 4722
21/12/2010 731.00p 800.00p 731.00p 787.50p 26526
20/12/2010 761.00p 767.50p 761.00p 767.50p 1100
17/12/2010 750.00p 770.00p 740.50p 740.50p 4487
16/12/2010 735.00p 750.00p 720.00p 750.00p 12238
15/12/2010 710.00p 722.00p 710.00p 715.00p 6150
14/12/2010 685.00p 710.00p 685.00p 701.00p 8222
13/12/2010 690.00p 695.00p 690.00p 695.00p 4730
10/12/2010 687.50p 687.50p 687.50p 687.50p 0
09/12/2010 690.00p 690.00p 680.00p 687.50p 1711
08/12/2010 690.00p 697.50p 690.00p 697.50p 0
07/12/2010 685.00p 690.00p 666.00p 690.00p 6425
06/12/2010 680.00p 705.00p 680.00p 690.00p 2300
03/12/2010 666.00p 678.60p 666.00p 666.00p 3764
02/12/2010 665.00p 678.60p 665.00p 673.00p 800
01/12/2010 660.00p 660.45p 649.50p 649.50p 2355
30/11/2010 690.00p 690.00p 670.00p 670.00p 9170
29/11/2010 710.00p 710.00p 686.50p 686.50p 408555
26/11/2010 690.00p 690.00p 687.50p 687.50p 4494
25/11/2010 690.00p 700.00p 690.00p 700.00p 4
24/11/2010 690.00p 700.00p 690.00p 695.00p 117405
23/11/2010 705.00p 705.00p 690.20p 700.00p 404
22/11/2010 705.00p 705.00p 705.00p 705.00p 0
19/11/2010 705.00p 705.00p 705.00p 705.00p 0
18/11/2010 705.00p 705.00p 705.00p 705.00p 1250
17/11/2010 704.00p 710.00p 704.00p 710.00p 2000
16/11/2010 700.00p 706.00p 692.18p 706.00p 6333
15/11/2010 730.00p 730.00p 700.00p 700.00p 4101
12/11/2010 732.00p 740.00p 715.00p 720.50p 12690
11/11/2010 740.00p 740.00p 740.00p 740.00p 402
10/11/2010 720.00p 725.00p 705.00p 706.00p 15939
09/11/2010 720.00p 740.00p 720.00p 722.50p 2421
08/11/2010 714.00p 725.00p 689.00p 722.00p 4273
05/11/2010 690.00p 714.00p 689.50p 703.00p 18832
04/11/2010 682.00p 700.00p 676.30p 700.00p 13926
03/11/2010 670.00p 670.00p 661.00p 661.00p 1487
02/11/2010 645.00p 670.00p 640.00p 662.50p 3643
01/11/2010 684.00p 684.00p 659.50p 660.00p 14140
29/10/2010 684.00p 684.00p 684.00p 684.00p 50
28/10/2010 672.00p 672.00p 672.00p 672.00p 0
27/10/2010 685.00p 685.00p 660.00p 672.00p 4462
26/10/2010 658.00p 675.00p 658.00p 675.00p 675
25/10/2010 645.00p 655.00p 645.00p 645.00p 28204
22/10/2010 661.00p 685.00p 661.00p 673.00p 6120
21/10/2010 682.00p 685.00p 661.00p 665.00p 15920
20/10/2010 680.00p 680.15p 655.00p 680.00p 18330
19/10/2010 667.50p 667.50p 655.00p 667.50p 5000
18/10/2010 660.00p 667.50p 655.00p 667.50p 3876
15/10/2010 652.50p 677.00p 652.50p 664.50p 6526
14/10/2010 642.00p 660.00p 642.00p 646.00p 35478
13/10/2010 660.00p 660.00p 647.00p 647.00p 0
12/10/2010 660.00p 660.00p 660.00p 660.00p 43
11/10/2010 637.50p 655.00p 637.50p 645.00p 2435
08/10/2010 642.50p 642.50p 637.50p 637.50p 0
07/10/2010 630.00p 642.50p 621.75p 642.50p 2122
06/10/2010 670.00p 670.00p 652.50p 652.50p 22765
05/10/2010 660.00p 662.50p 655.00p 662.50p 1374
04/10/2010 670.50p 677.50p 670.50p 677.50p 73
01/10/2010 687.00p 693.00p 670.50p 670.50p 365
30/09/2010 691.00p 695.00p 677.00p 687.00p 3218
29/09/2010 715.00p 715.00p 700.00p 705.50p 400
28/09/2010 710.00p 715.00p 691.00p 715.00p 1242
27/09/2010 685.00p 706.26p 685.00p 693.00p 663
24/09/2010 698.00p 708.68p 690.00p 694.00p 8085
23/09/2010 695.00p 710.00p 690.00p 698.00p 10686
22/09/2010 695.00p 710.00p 695.00p 708.00p 7553
21/09/2010 714.50p 714.50p 700.00p 700.00p 980
20/09/2010 675.00p 707.50p 675.00p 707.50p 7897
17/09/2010 650.00p 673.00p 635.00p 655.00p 37446

*Close Price adjusted for both dividends and splits