REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
23/02/2022 136.00p 139.99p 136.00p 139.50p 59083
22/02/2022 136.00p 137.50p 135.00p 137.50p 86890
21/02/2022 142.00p 143.28p 132.40p 138.00p 67895
18/02/2022 142.00p 146.00p 142.00p 146.00p 3135
17/02/2022 142.00p 146.00p 144.00p 146.00p 10000
16/02/2022 142.00p 145.50p 143.12p 145.50p 4870
15/02/2022 142.00p 145.50p 142.00p 145.50p 500
14/02/2022 142.00p 147.92p 142.00p 146.50p 8933
11/02/2022 147.00p 150.00p 142.00p 145.50p 531
10/02/2022 147.00p 149.68p 144.40p 144.50p 18924
09/02/2022 147.00p 147.76p 142.00p 144.50p 28404
08/02/2022 147.00p 148.00p 144.50p 144.50p 26743
07/02/2022 147.00p 147.00p 142.00p 145.50p 34107
04/02/2022 141.00p 144.50p 141.00p 144.50p 10202
03/02/2022 135.00p 141.00p 135.00p 135.00p 2029
02/02/2022 142.00p 138.55p 135.00p 138.50p 11206
01/02/2022 142.00p 142.00p 135.68p 138.50p 45943
31/01/2022 141.00p 141.00p 135.00p 138.50p 208581
28/01/2022 136.00p 139.55p 135.00p 135.00p 19757
27/01/2022 136.00p 140.00p 136.00p 138.00p 20098
26/01/2022 139.00p 143.40p 138.00p 141.00p 46970
25/01/2022 130.00p 138.00p 130.00p 135.00p 9212
24/01/2022 132.00p 132.45p 117.08p 128.50p 85247
21/01/2022 147.00p 147.00p 131.00p 133.50p 45393
20/01/2022 147.00p 149.99p 147.00p 149.00p 12938
19/01/2022 154.00p 152.55p 146.00p 149.00p 15023
18/01/2022 154.00p 154.00p 146.00p 151.50p 17453
17/01/2022 150.00p 155.00p 146.00p 150.50p 7475
14/01/2022 150.00p 154.04p 150.00p 150.00p 26045
13/01/2022 151.00p 154.52p 148.00p 148.00p 30483
12/01/2022 152.00p 153.95p 150.30p 151.50p 46063
10/01/2022 158.00p 159.95p 150.00p 154.00p 55012
07/01/2022 158.00p 166.00p 156.00p 159.00p 135705
06/01/2022 149.00p 156.00p 142.60p 155.50p 42650
05/01/2022 140.00p 148.88p 139.72p 145.50p 112210
04/01/2022 133.00p 154.55p 129.00p 140.00p 213236
03/01/2022 128.00p 133.00p 128.00p 129.00p 9481
31/12/2021 128.00p 133.00p 128.00p 129.00p 9481
30/12/2021 132.00p 132.26p 126.08p 126.50p 30198
29/12/2021 128.00p 130.00p 123.00p 128.50p 45387
28/12/2021 124.00p 128.00p 124.00p 124.50p 16990
27/12/2021 124.00p 128.00p 124.00p 124.50p 16990
24/12/2021 124.00p 128.00p 124.00p 124.50p 16990
23/12/2021 122.00p 131.75p 122.00p 127.00p 73867
22/12/2021 117.00p 122.00p 115.70p 120.50p 53921
21/12/2021 109.00p 118.00p 108.70p 114.50p 105658
20/12/2021 106.00p 108.52p 105.00p 108.00p 52327
17/12/2021 107.00p 108.70p 104.75p 108.50p 3458
16/12/2021 106.00p 110.00p 102.56p 107.50p 60392
15/12/2021 107.00p 108.00p 103.74p 108.00p 21535
14/12/2021 109.00p 112.00p 107.00p 109.00p 31770
13/12/2021 100.00p 109.00p 97.00p 107.50p 85400
10/12/2021 102.00p 105.00p 96.42p 102.00p 47919
09/12/2021 103.00p 106.10p 101.00p 104.50p 34179
08/12/2021 108.00p 106.55p 103.00p 105.50p 43891
07/12/2021 108.00p 108.75p 107.00p 108.00p 27646
06/12/2021 110.00p 110.00p 103.00p 105.00p 92415
03/12/2021 103.00p 109.00p 103.30p 107.50p 13230
02/12/2021 103.00p 108.00p 104.25p 107.00p 13000
01/12/2021 103.00p 108.00p 102.60p 106.50p 27527
30/11/2021 103.00p 107.00p 100.96p 104.50p 77006
29/11/2021 105.00p 108.49p 102.00p 107.50p 102019
26/11/2021 101.00p 106.20p 100.02p 106.00p 83743
25/11/2021 100.00p 108.00p 100.00p 104.50p 23505
24/11/2021 95.50p 96.50p 95.05p 96.50p 17300
23/11/2021 95.50p 97.12p 95.09p 97.00p 10000
22/11/2021 95.50p 97.22p 95.06p 97.00p 18480
19/11/2021 95.50p 97.00p 93.56p 97.00p 20783
18/11/2021 95.50p 98.00p 94.84p 98.00p 73330
17/11/2021 95.00p 96.50p 95.00p 96.50p 2145
16/11/2021 95.00p 96.50p 94.03p 96.50p 15774
15/11/2021 97.50p 97.13p 94.06p 96.25p 45317
12/11/2021 97.50p 97.50p 92.12p 96.50p 106182
11/11/2021 93.50p 93.50p 92.39p 93.50p 16169
10/11/2021 95.00p 95.00p 88.50p 95.00p 58290
09/11/2021 96.00p 99.49p 95.35p 99.00p 48018
08/11/2021 96.00p 99.00p 95.76p 99.00p 16004
05/11/2021 98.00p 102.50p 95.12p 97.50p 30814
04/11/2021 99.00p 103.00p 97.06p 103.00p 26523
03/11/2021 99.00p 100.50p 99.25p 100.50p 6000
02/11/2021 99.00p 100.50p 97.00p 100.50p 7377
01/11/2021 99.00p 100.25p 96.00p 100.25p 11512
29/10/2021 96.50p 100.00p 95.00p 100.00p 53247
28/10/2021 99.00p 103.32p 96.00p 97.50p 57469
27/10/2021 90.00p 102.00p 86.00p 98.50p 161918
26/10/2021 80.00p 90.00p 79.45p 87.00p 4163090
25/10/2021 82.00p 83.20p 76.50p 81.25p 56529
22/10/2021 73.00p 84.00p 72.00p 80.00p 2296214
21/10/2021 73.00p 75.10p 73.00p 73.50p 41312
20/10/2021 75.00p 75.00p 72.50p 74.00p 91913
19/10/2021 77.00p 73.55p 73.50p 73.50p 965
18/10/2021 77.00p 85.00p 68.00p 73.50p 76883
15/10/2021 64.50p 79.00p 64.20p 75.00p 109814
14/10/2021 61.00p 64.20p 62.05p 63.50p 13207
13/10/2021 61.00p 64.20p 63.50p 63.50p 23000
12/10/2021 61.00p 63.00p 61.00p 63.00p 1001
11/10/2021 64.50p 63.00p 60.07p 63.00p 25003
08/10/2021 64.50p 64.50p 62.00p 64.00p 43109
07/10/2021 63.00p 65.00p 58.00p 62.50p 1500814
06/10/2021 60.00p 66.00p 60.00p 64.25p 69670
05/10/2021 60.00p 60.00p 58.40p 59.00p 113465
04/10/2021 60.00p 60.00p 58.00p 59.00p 42000
01/10/2021 58.00p 59.94p 58.50p 58.50p 42859
30/09/2021 58.00p 59.91p 57.00p 58.25p 5987
29/09/2021 58.00p 57.75p 57.50p 57.50p 0
28/09/2021 58.00p 60.00p 55.00p 57.75p 12
27/09/2021 58.00p 59.42p 55.50p 57.00p 3067
24/09/2021 58.00p 59.96p 57.26p 57.50p 126190
23/09/2021 58.00p 59.00p 58.00p 59.00p 31000
22/09/2021 58.00p 61.00p 58.00p 59.00p 57300
21/09/2021 59.00p 59.00p 56.50p 56.50p 9329
20/09/2021 60.00p 62.00p 60.00p 60.00p 3000
17/09/2021 60.00p 62.00p 60.00p 61.00p 92480
16/09/2021 63.00p 62.00p 59.75p 61.00p 54016
15/09/2021 63.00p 62.24p 60.00p 61.50p 279679
14/09/2021 63.00p 63.00p 59.52p 63.00p 31324
13/09/2021 62.50p 61.75p 59.52p 61.00p 43106
10/09/2021 62.50p 62.50p 60.00p 62.00p 82319
09/09/2021 60.50p 62.50p 59.00p 61.00p 22532
08/09/2021 60.50p 71.50p 58.00p 58.50p 435365
07/09/2021 56.50p 57.00p 55.00p 57.00p 59803
06/09/2021 56.50p 56.50p 55.50p 56.25p 61009
03/09/2021 55.00p 57.97p 55.12p 56.50p 4711
02/09/2021 55.00p 57.97p 55.00p 56.50p 22500
01/09/2021 56.00p 57.00p 56.00p 57.00p 7190
31/08/2021 56.00p 57.00p 56.00p 57.00p 0
30/08/2021 56.00p 58.00p 56.00p 56.00p 13140
27/08/2021 56.00p 58.00p 56.00p 56.00p 13140
26/08/2021 55.00p 57.75p 57.00p 57.00p 22000
25/08/2021 55.00p 56.50p 56.50p 56.50p 0
24/08/2021 55.00p 56.62p 56.50p 56.50p 3044
23/08/2021 55.00p 57.99p 55.00p 56.50p 8908
20/08/2021 57.00p 55.50p 53.73p 55.50p 20736
19/08/2021 57.00p 57.50p 57.08p 57.50p 5000
18/08/2021 57.00p 58.00p 57.00p 57.50p 10177
17/08/2021 58.00p 58.00p 57.50p 57.50p 16950
16/08/2021 58.00p 58.00p 57.08p 57.50p 30952
13/08/2021 58.00p 58.50p 58.00p 58.00p 14300
12/08/2021 58.00p 58.00p 58.00p 58.00p 0
11/08/2021 58.00p 59.14p 57.16p 58.00p 18788
10/08/2021 58.00p 58.60p 57.16p 58.00p 20293
09/08/2021 55.50p 58.00p 57.25p 57.25p 50
06/08/2021 55.50p 56.25p 53.00p 56.25p 7262
05/08/2021 58.50p 56.75p 56.75p 56.75p 0
04/08/2021 58.50p 57.05p 56.75p 56.75p 6406
03/08/2021 58.50p 57.75p 57.05p 57.75p 326
02/08/2021 58.50p 58.50p 57.05p 57.75p 1045
30/07/2021 58.00p 58.50p 57.00p 58.00p 39385
29/07/2021 60.00p 60.00p 58.50p 59.00p 10222
28/07/2021 58.00p 60.00p 58.00p 59.00p 20101
27/07/2021 62.00p 59.20p 59.00p 59.00p 3014
26/07/2021 62.00p 59.60p 59.50p 59.50p 5000
23/07/2021 62.00p 63.50p 59.50p 59.50p 42249
22/07/2021 61.50p 63.00p 61.50p 63.00p 42044
21/07/2021 60.50p 61.50p 59.00p 61.50p 27043
20/07/2021 59.50p 61.50p 59.50p 61.50p 0
19/07/2021 59.50p 63.50p 58.50p 61.50p 71892
16/07/2021 58.50p 60.00p 57.68p 59.50p 45240
15/07/2021 58.50p 60.50p 58.37p 60.50p 5000
14/07/2021 58.50p 60.50p 59.00p 59.00p 0
13/07/2021 58.50p 60.50p 58.00p 60.50p 160
12/07/2021 58.50p 60.50p 60.50p 60.50p 0
09/07/2021 58.50p 60.50p 58.50p 60.50p 888
08/07/2021 61.00p 60.50p 58.62p 60.50p 3500
07/07/2021 61.00p 61.22p 60.50p 60.50p 2000
06/07/2021 61.00p 60.50p 58.95p 60.50p 20009
05/07/2021 61.00p 62.55p 60.00p 62.00p 39773
02/07/2021 57.00p 64.50p 55.37p 62.50p 58529
01/07/2021 54.00p 55.50p 53.00p 55.50p 115188
30/06/2021 50.50p 53.50p 50.00p 51.50p 74119
29/06/2021 50.50p 51.00p 49.00p 50.00p 50200
28/06/2021 51.00p 52.96p 50.00p 52.00p 31100
25/06/2021 50.50p 51.32p 50.00p 51.00p 37250
24/06/2021 50.50p 53.00p 50.50p 52.00p 16368
23/06/2021 52.00p 52.50p 52.00p 52.50p 50
22/06/2021 52.00p 54.00p 54.00p 54.00p 0
21/06/2021 52.00p 55.00p 52.40p 54.00p 20983
18/06/2021 52.00p 55.00p 52.00p 54.00p 9965
17/06/2021 52.00p 54.00p 52.48p 54.00p 3254
16/06/2021 52.00p 54.00p 52.00p 54.00p 13252
15/06/2021 52.00p 56.00p 54.40p 56.00p 4797
14/06/2021 52.00p 56.00p 56.00p 56.00p 0
11/06/2021 52.00p 56.00p 55.83p 56.00p 5000
10/06/2021 52.00p 54.00p 51.95p 54.00p 204254
09/06/2021 52.00p 51.95p 51.10p 51.50p 21250
08/06/2021 52.00p 52.00p 51.10p 51.50p 42456
07/06/2021 52.00p 56.00p 50.50p 51.50p 172298
04/06/2021 50.00p 51.76p 50.00p 50.75p 970
03/06/2021 50.00p 52.50p 48.00p 51.00p 29195
02/06/2021 50.00p 50.75p 50.00p 50.75p 3258
01/06/2021 50.00p 51.76p 50.75p 50.75p 13159
31/05/2021 50.00p 50.75p 50.75p 50.75p 0
28/05/2021 50.00p 50.75p 50.75p 50.75p 0
27/05/2021 50.00p 50.75p 50.00p 50.75p 5000
26/05/2021 50.00p 51.48p 50.75p 50.75p 9712
25/05/2021 50.00p 51.48p 50.00p 51.00p 10152
24/05/2021 51.00p 54.50p 50.00p 52.00p 16942
21/05/2021 51.00p 52.50p 52.50p 52.50p 0
20/05/2021 51.00p 55.50p 52.50p 52.50p 3
19/05/2021 51.00p 55.50p 50.00p 52.50p 39123

*Close Price adjusted for both dividends and splits