REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
30/11/2009 469.00p 480.00p 459.75p 459.75p 13350
27/11/2009 469.00p 475.00p 458.00p 465.50p 6282
26/11/2009 470.00p 472.50p 460.25p 470.00p 6958
25/11/2009 455.00p 470.00p 453.52p 470.00p 3641
24/11/2009 422.00p 455.00p 422.00p 455.00p 6281
23/11/2009 422.00p 434.75p 422.00p 434.75p 1759
20/11/2009 408.00p 420.00p 408.00p 420.00p 5002
19/11/2009 412.00p 412.00p 410.00p 410.00p 5000
18/11/2009 418.00p 422.00p 411.77p 422.00p 7402
17/11/2009 410.00p 410.00p 407.50p 407.50p 1077
16/11/2009 407.50p 412.50p 400.00p 412.50p 3467
13/11/2009 410.00p 414.85p 407.50p 407.50p 644
12/11/2009 410.00p 410.00p 402.20p 410.00p 56
11/11/2009 400.00p 416.36p 392.00p 410.00p 7514
10/11/2009 400.00p 420.00p 400.00p 400.75p 1676
09/11/2009 417.00p 417.00p 397.00p 400.00p 4439
06/11/2009 407.00p 408.75p 407.00p 408.75p 234
05/11/2009 409.50p 409.50p 407.00p 407.00p 0
04/11/2009 414.00p 414.00p 409.50p 409.50p 3775
03/11/2009 400.00p 415.00p 400.00p 405.00p 18239
02/11/2009 405.00p 405.00p 405.00p 405.00p 991
30/10/2009 395.00p 405.00p 395.00p 405.00p 240
29/10/2009 395.00p 395.00p 395.00p 395.00p 4527
28/10/2009 415.00p 415.00p 415.00p 415.00p 16
27/10/2009 398.00p 398.50p 398.00p 398.50p 3000
26/10/2009 410.00p 420.00p 407.50p 407.50p 6666
23/10/2009 395.00p 402.50p 395.00p 402.50p 2305
22/10/2009 405.00p 405.00p 395.00p 395.00p 12243
21/10/2009 405.00p 418.00p 381.50p 418.00p 5592
20/10/2009 390.00p 415.75p 371.75p 415.75p 10124
19/10/2009 375.00p 375.00p 372.00p 372.00p 678
16/10/2009 387.00p 387.00p 370.00p 379.75p 9260
15/10/2009 400.00p 400.00p 387.00p 387.00p 13687
14/10/2009 403.00p 403.00p 403.00p 403.00p 1217
13/10/2009 394.00p 405.00p 394.00p 397.50p 332
12/10/2009 410.00p 410.00p 380.00p 380.00p 9355
09/10/2009 420.00p 420.00p 410.00p 418.00p 6473
08/10/2009 412.00p 415.00p 412.00p 415.00p 750
07/10/2009 420.00p 420.00p 410.00p 412.00p 3607
06/10/2009 410.00p 410.00p 408.00p 408.00p 2534
05/10/2009 387.00p 387.00p 384.00p 384.00p 1900
02/10/2009 384.00p 390.00p 384.00p 387.00p 2966
01/10/2009 392.00p 395.00p 392.00p 392.50p 3904
30/09/2009 392.00p 392.00p 383.50p 383.50p 85
29/09/2009 370.00p 380.00p 370.00p 380.00p 45
28/09/2009 379.00p 385.50p 379.00p 385.50p 12
25/09/2009 381.00p 381.00p 379.00p 379.00p 0
24/09/2009 380.00p 381.00p 380.00p 381.00p 0
23/09/2009 360.50p 380.00p 360.50p 380.00p 3010
22/09/2009 365.00p 370.00p 365.00p 370.00p 1016
21/09/2009 358.00p 365.00p 358.00p 365.00p 1856

*Close Price adjusted for both dividends and splits