REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
16/09/2010 700.00p 700.45p 667.50p 667.50p 6329
15/09/2010 700.00p 719.40p 700.00p 710.00p 1675
14/09/2010 711.00p 711.00p 702.00p 702.00p 2545
13/09/2010 715.00p 724.00p 705.00p 719.50p 4930
10/09/2010 695.00p 720.00p 694.25p 710.00p 5603
09/09/2010 685.00p 685.00p 675.00p 675.00p 1780
08/09/2010 685.00p 685.00p 650.00p 679.00p 6327
07/09/2010 689.00p 689.00p 660.00p 665.00p 16440
06/09/2010 665.00p 689.00p 665.00p 679.00p 35579
03/09/2010 650.00p 689.00p 650.00p 657.50p 20719
02/09/2010 650.00p 655.00p 635.00p 650.00p 8427
01/09/2010 631.00p 650.00p 631.00p 639.00p 4200
31/08/2010 616.00p 636.00p 608.00p 636.00p 2623
27/08/2010 645.00p 648.00p 639.58p 645.50p 2456
26/08/2010 625.00p 640.00p 625.00p 636.00p 10624
25/08/2010 645.00p 645.00p 615.00p 615.00p 630106
24/08/2010 625.00p 650.00p 616.00p 650.00p 18293
23/08/2010 600.00p 620.00p 600.00p 615.00p 4000
20/08/2010 597.50p 597.50p 592.00p 595.00p 5250
19/08/2010 597.50p 597.50p 597.50p 597.50p 0
18/08/2010 611.50p 611.50p 597.50p 597.50p 1500
17/08/2010 601.00p 612.50p 600.00p 611.50p 3839
16/08/2010 595.00p 611.50p 590.00p 607.00p 9496
13/08/2010 570.00p 580.50p 570.00p 580.50p 8750
12/08/2010 575.00p 576.00p 571.80p 576.00p 2219
11/08/2010 560.00p 580.00p 560.00p 570.50p 2320
10/08/2010 561.50p 570.00p 561.50p 570.00p 6021
09/08/2010 577.00p 595.00p 564.00p 578.50p 5077
06/08/2010 580.00p 580.00p 572.50p 572.50p 447
05/08/2010 546.00p 581.00p 545.94p 581.00p 4456
04/08/2010 540.00p 547.00p 539.70p 543.50p 7350
03/08/2010 530.00p 535.00p 530.00p 535.00p 500
02/08/2010 545.00p 547.00p 535.00p 535.00p 3300
30/07/2010 525.00p 540.00p 520.00p 534.50p 6863
29/07/2010 527.00p 529.00p 525.00p 527.00p 17550
28/07/2010 515.00p 527.00p 512.00p 527.00p 14147
27/07/2010 511.00p 517.00p 506.00p 511.50p 8243
26/07/2010 505.00p 511.00p 505.00p 511.00p 8584
23/07/2010 505.00p 505.00p 490.50p 490.50p 1761
22/07/2010 490.50p 490.50p 490.50p 490.50p 69
21/07/2010 505.00p 505.00p 497.50p 497.50p 2200
20/07/2010 495.00p 500.00p 495.00p 497.50p 5348
19/07/2010 495.00p 495.00p 476.87p 495.00p 301
16/07/2010 493.50p 495.00p 493.50p 495.00p 0
15/07/2010 505.00p 505.00p 493.50p 493.50p 155
14/07/2010 500.00p 500.00p 500.00p 500.00p 1211
13/07/2010 475.00p 495.50p 475.00p 495.50p 5000
12/07/2010 490.00p 500.00p 490.00p 500.00p 1280
09/07/2010 490.00p 490.00p 485.00p 490.00p 4675
08/07/2010 480.00p 485.00p 480.00p 485.00p 1500
07/07/2010 480.00p 480.00p 480.00p 480.00p 0
06/07/2010 485.50p 487.80p 480.00p 480.00p 451
05/07/2010 485.00p 485.50p 485.00p 485.50p 0
02/07/2010 470.00p 485.00p 461.00p 485.00p 1300
01/07/2010 487.50p 487.50p 485.00p 485.00p 0
30/06/2010 499.00p 499.00p 475.00p 487.50p 5138
29/06/2010 493.50p 498.94p 485.00p 485.00p 7236
28/06/2010 470.00p 497.46p 467.80p 493.50p 2604
25/06/2010 457.50p 459.00p 457.50p 459.00p 0
24/06/2010 470.00p 470.00p 450.00p 457.50p 2250
23/06/2010 475.00p 482.75p 475.00p 482.75p 1250
22/06/2010 471.00p 490.00p 454.95p 473.00p 1846
21/06/2010 476.50p 476.50p 470.00p 471.00p 1500
18/06/2010 480.00p 480.00p 467.50p 467.50p 5034
17/06/2010 482.00p 505.00p 482.00p 482.00p 9364
16/06/2010 500.00p 500.00p 493.00p 493.00p 4500
15/06/2010 503.00p 503.00p 503.00p 503.00p 0
14/06/2010 506.00p 506.00p 503.00p 503.00p 0
11/06/2010 502.00p 506.00p 502.00p 506.00p 920
10/06/2010 505.00p 506.00p 502.00p 506.00p 1700
09/06/2010 515.00p 515.00p 510.55p 515.00p 3821
08/06/2010 505.00p 508.50p 503.43p 508.50p 122
07/06/2010 505.50p 512.91p 500.00p 505.00p 111739
04/06/2010 505.50p 505.50p 505.50p 505.50p 0
03/06/2010 510.00p 515.00p 505.50p 505.50p 2500
02/06/2010 503.00p 503.00p 503.00p 503.00p 0
01/06/2010 503.00p 503.00p 503.00p 503.00p 0
28/05/2010 515.00p 515.00p 500.00p 503.00p 7030
27/05/2010 508.00p 515.00p 508.00p 515.00p 3560
26/05/2010 497.00p 508.50p 497.00p 508.50p 94
25/05/2010 496.00p 508.00p 496.00p 508.00p 14097
24/05/2010 510.00p 510.00p 510.00p 510.00p 682
21/05/2010 498.00p 498.00p 497.00p 497.00p 389
20/05/2010 500.00p 500.00p 496.00p 498.00p 1782
19/05/2010 496.00p 509.50p 496.00p 509.50p 0
18/05/2010 500.00p 500.00p 496.00p 496.00p 1880
17/05/2010 500.00p 513.35p 500.00p 507.50p 9202
14/05/2010 515.00p 523.90p 515.00p 520.00p 94
13/05/2010 512.50p 523.00p 512.50p 515.00p 2019
12/05/2010 500.00p 512.50p 500.00p 512.50p 0
11/05/2010 523.00p 525.00p 500.00p 500.00p 150
10/05/2010 523.00p 523.00p 523.00p 523.00p 254
07/05/2010 517.00p 517.00p 510.00p 510.00p 160
06/05/2010 496.00p 523.00p 496.00p 523.00p 2277
05/05/2010 520.00p 525.00p 496.00p 525.00p 21835
04/05/2010 500.00p 516.91p 496.00p 506.50p 13593
30/04/2010 480.00p 519.00p 480.00p 506.50p 7507
29/04/2010 491.00p 507.30p 490.00p 494.00p 13257
28/04/2010 495.00p 496.00p 490.00p 494.50p 12273
27/04/2010 485.00p 491.00p 485.00p 491.00p 1529
26/04/2010 485.00p 491.00p 485.00p 488.50p 5631
23/04/2010 475.00p 505.00p 475.00p 505.00p 9641
22/04/2010 508.00p 510.00p 483.00p 483.00p 17664
21/04/2010 512.00p 518.50p 512.00p 514.00p 4600
20/04/2010 502.00p 510.93p 501.50p 505.00p 9401
19/04/2010 501.00p 512.00p 501.00p 512.00p 16433
16/04/2010 503.00p 507.50p 503.00p 507.50p 306
15/04/2010 502.00p 515.00p 502.00p 515.00p 7123
14/04/2010 501.00p 510.00p 501.00p 510.00p 14
13/04/2010 500.50p 514.58p 500.50p 510.00p 2228
12/04/2010 502.00p 515.00p 502.00p 506.00p 10366
09/04/2010 502.00p 515.00p 502.00p 509.50p 2088
08/04/2010 502.00p 508.50p 502.00p 508.50p 1500
07/04/2010 495.00p 514.55p 495.00p 500.00p 11196
06/04/2010 495.00p 515.00p 495.00p 515.00p 5664
01/04/2010 495.00p 513.60p 495.00p 502.50p 12701
31/03/2010 515.00p 515.00p 515.00p 515.00p 985
30/03/2010 515.00p 515.00p 505.50p 505.50p 0
29/03/2010 510.00p 519.30p 510.00p 515.00p 74155
26/03/2010 512.50p 513.00p 512.50p 513.00p 0
25/03/2010 510.00p 512.50p 510.00p 512.50p 4203
24/03/2010 515.00p 515.00p 501.98p 515.00p 2916
23/03/2010 514.00p 515.00p 498.15p 515.00p 3166
22/03/2010 501.00p 507.50p 497.75p 507.50p 1100
19/03/2010 501.00p 501.00p 501.00p 501.00p 2953
18/03/2010 501.00p 520.00p 501.00p 520.00p 1293
17/03/2010 512.00p 517.90p 507.54p 513.00p 2254
16/03/2010 515.00p 540.00p 500.45p 520.00p 45635
15/03/2010 517.00p 540.00p 502.75p 540.00p 1562
12/03/2010 502.00p 508.00p 502.00p 505.00p 4809
11/03/2010 520.00p 520.00p 502.00p 508.00p 3945
10/03/2010 510.00p 511.25p 499.00p 499.00p 6281
09/03/2010 510.00p 515.00p 510.00p 512.50p 24022
08/03/2010 508.00p 519.34p 508.00p 515.00p 1600
05/03/2010 490.00p 532.50p 489.35p 525.00p 30637
04/03/2010 480.00p 490.00p 475.00p 482.50p 4457
03/03/2010 491.00p 495.00p 490.00p 490.00p 7710
02/03/2010 495.00p 510.05p 493.50p 493.50p 4000
01/03/2010 521.00p 525.00p 504.00p 512.00p 3000
26/02/2010 530.00p 540.00p 520.00p 525.00p 24522
25/02/2010 530.00p 530.00p 525.00p 526.00p 21630
24/02/2010 530.00p 530.00p 524.50p 524.50p 1000
23/02/2010 525.00p 532.00p 525.00p 532.00p 37139
22/02/2010 530.00p 534.00p 530.00p 534.00p 13081
19/02/2010 535.00p 537.50p 527.00p 537.50p 3500
18/02/2010 510.50p 547.00p 507.00p 538.00p 19162
17/02/2010 480.00p 525.50p 480.00p 525.50p 10725
16/02/2010 450.00p 480.00p 450.00p 480.00p 2968
15/02/2010 450.00p 450.00p 430.00p 440.00p 6214
12/02/2010 427.00p 455.00p 427.00p 455.00p 4564
11/02/2010 420.00p 424.00p 420.00p 424.00p 0
10/02/2010 417.50p 425.00p 417.50p 420.00p 5700
09/02/2010 407.25p 417.50p 407.25p 417.50p 1397
08/02/2010 456.25p 456.25p 425.00p 425.00p 0
05/02/2010 420.00p 456.25p 420.00p 456.25p 4887
04/02/2010 421.00p 440.00p 420.00p 420.00p 4600
03/02/2010 440.00p 440.00p 430.00p 430.00p 1510
02/02/2010 439.00p 439.00p 420.29p 430.00p 11075
01/02/2010 430.00p 439.00p 405.00p 439.00p 402500
29/01/2010 405.00p 410.00p 405.00p 410.00p 140
28/01/2010 409.00p 409.00p 405.00p 405.00p 0
27/01/2010 400.00p 409.00p 400.00p 409.00p 0
26/01/2010 402.25p 402.25p 400.00p 400.00p 2410
25/01/2010 402.25p 415.00p 402.25p 415.00p 618
22/01/2010 420.00p 420.00p 402.00p 410.00p 20108
21/01/2010 420.00p 420.00p 403.00p 410.00p 785
20/01/2010 410.00p 417.40p 395.00p 410.00p 19525
19/01/2010 424.00p 430.00p 420.00p 426.50p 11400
18/01/2010 438.00p 438.00p 424.00p 424.00p 34
15/01/2010 410.00p 424.00p 410.00p 424.00p 4413
14/01/2010 433.75p 438.00p 410.00p 420.00p 31
13/01/2010 400.00p 415.00p 400.00p 415.00p 7500
12/01/2010 438.00p 438.00p 405.00p 405.00p 100626
11/01/2010 394.00p 425.00p 394.00p 419.00p 6712
08/01/2010 406.00p 410.00p 380.00p 394.00p 19680
07/01/2010 381.00p 413.00p 380.00p 409.50p 19388
06/01/2010 385.00p 405.00p 375.00p 404.50p 4111
05/01/2010 423.00p 430.00p 377.25p 405.00p 15974
04/01/2010 405.00p 405.00p 385.00p 405.00p 7127
31/12/2009 410.00p 414.00p 410.00p 414.00p 500
30/12/2009 405.00p 407.50p 405.00p 407.50p 6096
29/12/2009 405.00p 410.50p 396.00p 410.50p 4250
24/12/2009 383.00p 409.00p 383.00p 406.50p 1750
23/12/2009 394.00p 396.79p 383.00p 383.00p 2804
22/12/2009 394.00p 407.00p 394.00p 407.00p 10168
21/12/2009 395.25p 395.25p 392.75p 392.75p 0
18/12/2009 404.00p 404.00p 395.25p 395.25p 0
17/12/2009 398.00p 404.00p 398.00p 404.00p 1970
16/12/2009 409.00p 413.13p 399.00p 399.00p 2658
15/12/2009 420.00p 450.60p 414.50p 414.50p 2654
14/12/2009 430.00p 435.00p 426.25p 426.25p 2900
11/12/2009 409.00p 422.00p 409.00p 422.00p 500
10/12/2009 430.00p 430.00p 405.76p 412.50p 2048
09/12/2009 461.00p 461.00p 450.00p 450.00p 436
08/12/2009 445.00p 470.00p 440.00p 461.00p 8184
07/12/2009 450.00p 471.75p 445.00p 445.00p 7178
04/12/2009 470.00p 470.00p 456.50p 456.50p 1378
03/12/2009 470.00p 470.00p 448.00p 448.00p 8311
02/12/2009 450.00p 462.00p 432.20p 453.50p 45458
01/12/2009 480.00p 480.00p 440.00p 467.00p 4396

*Close Price adjusted for both dividends and splits