REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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