REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
18/05/2021 52.00p 55.50p 51.50p 53.00p 32018
17/05/2021 52.00p 52.00p 51.50p 51.50p 17668
14/05/2021 52.00p 55.50p 51.45p 53.00p 8232
13/05/2021 53.50p 54.00p 51.95p 52.50p 34952
12/05/2021 53.00p 55.50p 54.00p 54.00p 2
11/05/2021 53.00p 54.00p 53.00p 54.00p 44
10/05/2021 53.00p 54.80p 52.50p 53.75p 24573
07/05/2021 55.00p 55.00p 54.00p 54.50p 25642
06/05/2021 55.50p 56.00p 52.15p 56.00p 53734
05/05/2021 56.00p 55.50p 53.50p 53.50p 2709
04/05/2021 56.00p 55.43p 53.50p 53.50p 9896
03/05/2021 56.00p 53.50p 52.15p 53.50p 850
30/04/2021 56.00p 53.50p 52.15p 53.50p 850
29/04/2021 56.00p 55.43p 53.50p 53.50p 9020
28/04/2021 56.00p 55.50p 52.15p 53.50p 49009
27/04/2021 56.00p 59.50p 50.00p 52.50p 117943
26/04/2021 60.00p 60.00p 59.00p 59.00p 24622
23/04/2021 59.50p 60.00p 59.00p 59.00p 24164
22/04/2021 59.50p 59.50p 58.75p 58.75p 13368
21/04/2021 57.00p 59.30p 58.50p 58.50p 15547
20/04/2021 57.00p 58.00p 56.17p 58.00p 3000
19/04/2021 57.00p 58.50p 56.00p 58.00p 14547
16/04/2021 56.00p 58.50p 55.00p 58.00p 12966
15/04/2021 56.50p 58.00p 58.00p 58.00p 0
14/04/2021 56.50p 58.00p 56.50p 58.00p 878
13/04/2021 58.00p 58.50p 56.00p 57.75p 15891
12/04/2021 58.00p 59.50p 55.84p 58.50p 44601
09/04/2021 57.50p 59.50p 55.00p 59.00p 24813
08/04/2021 59.50p 58.75p 58.75p 58.75p 0
07/04/2021 59.50p 59.00p 58.75p 58.75p 0
06/04/2021 59.50p 59.00p 57.92p 59.00p 6000
02/04/2021 59.50p 59.50p 57.50p 58.75p 3256
01/04/2021 59.50p 59.50p 57.50p 58.75p 3256
31/03/2021 57.50p 58.75p 58.75p 58.75p 0
30/03/2021 57.50p 59.40p 57.50p 58.75p 7270
29/03/2021 57.50p 58.75p 58.75p 58.75p 0
26/03/2021 57.50p 58.75p 58.75p 58.75p 0
25/03/2021 57.50p 58.75p 57.50p 58.75p 173
24/03/2021 59.50p 59.00p 57.13p 58.75p 16537
23/03/2021 59.50p 60.00p 58.00p 58.50p 30169
22/03/2021 59.00p 59.50p 58.00p 58.00p 5179
19/03/2021 57.00p 59.50p 55.50p 58.00p 20722
18/03/2021 60.00p 59.20p 57.05p 58.50p 627
17/03/2021 60.00p 60.00p 55.00p 58.50p 7505
16/03/2021 59.00p 59.32p 59.00p 59.00p 550
15/03/2021 59.00p 59.32p 58.00p 59.00p 34758
12/03/2021 58.00p 58.00p 58.00p 58.00p 0
11/03/2021 58.00p 58.00p 56.00p 58.00p 15254
10/03/2021 58.00p 59.50p 56.50p 58.00p 22484
09/03/2021 57.00p 57.98p 56.00p 57.25p 1851
08/03/2021 57.00p 58.25p 57.25p 57.25p 2548
05/03/2021 57.00p 58.00p 58.00p 58.00p 0
04/03/2021 57.00p 58.50p 58.00p 58.00p 0
03/03/2021 57.00p 59.50p 55.00p 58.50p 72188
02/03/2021 57.00p 58.00p 58.00p 58.00p 0
01/03/2021 57.00p 58.00p 56.00p 58.00p 2000
26/02/2021 57.00p 58.00p 55.00p 58.00p 9427
25/02/2021 55.00p 57.25p 57.00p 57.00p 8895
24/02/2021 55.00p 57.25p 55.00p 56.50p 13271
23/02/2021 55.00p 57.50p 51.00p 56.50p 44413
22/02/2021 57.00p 57.50p 55.00p 57.50p 2782
19/02/2021 57.00p 58.50p 57.00p 58.50p 7500
18/02/2021 57.00p 58.50p 57.00p 58.50p 7906
17/02/2021 60.00p 58.50p 57.00p 58.50p 12484
16/02/2021 60.00p 60.00p 57.00p 58.50p 587
15/02/2021 60.50p 60.50p 56.50p 57.75p 11402
12/02/2021 57.00p 58.00p 57.00p 57.50p 7700
11/02/2021 57.00p 58.80p 57.00p 58.75p 7838
10/02/2021 57.00p 58.75p 57.00p 58.75p 4562
09/02/2021 60.00p 58.80p 58.75p 58.75p 148
08/02/2021 60.00p 58.75p 58.75p 58.75p 0
05/02/2021 60.00p 60.00p 57.00p 58.75p 21259
04/02/2021 58.00p 57.75p 57.75p 57.75p 0
03/02/2021 58.00p 60.00p 57.00p 57.75p 75781
02/02/2021 58.00p 59.99p 58.00p 58.25p 12905
01/02/2021 60.50p 62.24p 56.00p 58.50p 40845
29/01/2021 55.00p 59.50p 55.00p 55.75p 49621
28/01/2021 56.00p 56.00p 55.00p 56.00p 857
27/01/2021 56.00p 58.00p 56.75p 56.75p 850
26/01/2021 56.00p 56.50p 56.00p 56.50p 4600
25/01/2021 58.00p 56.75p 56.75p 56.75p 0
22/01/2021 58.00p 60.50p 56.00p 56.75p 13093
21/01/2021 55.00p 55.75p 55.75p 55.75p 0
20/01/2021 55.00p 59.50p 55.00p 55.75p 9094
19/01/2021 57.00p 61.00p 54.00p 56.25p 33306
18/01/2021 57.00p 60.00p 57.00p 58.50p 10611
15/01/2021 58.00p 62.50p 57.00p 58.00p 50304
14/01/2021 59.00p 61.00p 57.33p 58.50p 24913
13/01/2021 62.00p 62.50p 58.50p 58.75p 1672
12/01/2021 58.50p 62.50p 58.00p 59.25p 2658
11/01/2021 59.50p 63.00p 56.50p 58.00p 74455
08/01/2021 57.00p 59.50p 56.00p 57.00p 11146
07/01/2021 58.00p 60.00p 57.75p 57.75p 29011
06/01/2021 59.50p 59.50p 57.00p 57.75p 65450
05/01/2021 55.50p 59.25p 55.00p 56.25p 105654
04/01/2021 57.00p 61.00p 56.00p 56.50p 10188
31/12/2020 57.00p 58.25p 56.00p 58.25p 20358
30/12/2020 58.00p 59.80p 57.00p 58.00p 15009
29/12/2020 58.00p 61.00p 57.00p 58.00p 25916
28/12/2020 57.00p 60.50p 57.00p 59.00p 4454
24/12/2020 57.00p 60.50p 57.00p 59.00p 4454
23/12/2020 57.00p 59.90p 57.00p 58.00p 8785
22/12/2020 62.50p 58.00p 57.25p 57.25p 0
21/12/2020 62.50p 66.50p 56.50p 58.00p 70658
18/12/2020 63.50p 67.26p 63.50p 64.25p 5454
17/12/2020 66.50p 67.50p 62.50p 65.75p 20114
16/12/2020 62.50p 66.50p 61.50p 64.00p 55089
15/12/2020 62.50p 64.50p 60.00p 61.25p 11333
14/12/2020 60.50p 65.00p 60.50p 63.25p 10161
11/12/2020 60.00p 62.00p 58.50p 62.00p 41138
10/12/2020 57.00p 62.00p 58.00p 60.50p 30467
09/12/2020 57.00p 61.50p 56.98p 58.25p 157637
08/12/2020 57.00p 60.00p 52.95p 56.50p 101713
07/12/2020 70.00p 70.75p 58.00p 60.00p 120788
04/12/2020 66.50p 69.00p 65.50p 67.50p 25752
03/12/2020 63.00p 66.35p 63.00p 64.00p 13998
02/12/2020 63.00p 65.00p 62.50p 64.00p 62550
01/12/2020 65.00p 65.50p 62.00p 65.00p 69590
30/11/2020 62.50p 69.00p 62.50p 66.50p 107946
27/11/2020 54.00p 75.00p 54.00p 65.00p 378221
26/11/2020 54.00p 55.50p 54.00p 54.75p 78400
25/11/2020 55.00p 54.50p 53.57p 54.50p 13500
24/11/2020 55.00p 55.00p 53.57p 54.00p 18414
23/11/2020 54.50p 55.00p 53.50p 54.00p 39494
20/11/2020 54.00p 55.43p 53.00p 53.50p 70795
19/11/2020 55.00p 54.75p 54.27p 54.75p 5000
18/11/2020 55.00p 55.32p 54.00p 54.75p 8000
17/11/2020 55.00p 55.34p 53.80p 54.75p 34614
16/11/2020 55.00p 56.62p 53.50p 54.25p 66169
13/11/2020 55.00p 55.00p 53.50p 53.50p 700253
12/11/2020 55.00p 55.00p 52.00p 53.50p 25249
10/11/2020 57.00p 57.00p 53.50p 53.50p 21904
09/11/2020 57.00p 55.99p 52.00p 53.50p 24238
06/11/2020 57.00p 56.00p 54.75p 54.75p 13928
05/11/2020 57.00p 56.00p 54.50p 54.50p 9016
04/11/2020 57.00p 54.50p 54.50p 54.50p 0
03/11/2020 57.00p 55.00p 54.50p 54.50p 15000
02/11/2020 57.00p 55.50p 54.50p 54.50p 0
30/10/2020 57.00p 57.00p 55.50p 55.50p 2955
29/10/2020 54.50p 55.87p 52.00p 55.25p 39949
28/10/2020 54.50p 56.40p 52.61p 54.75p 10529
27/10/2020 54.50p 56.25p 53.50p 54.75p 19402
26/10/2020 54.50p 56.25p 53.50p 54.75p 10896
23/10/2020 54.50p 56.25p 54.75p 54.75p 279
22/10/2020 54.50p 56.25p 53.50p 54.75p 7000
21/10/2020 54.50p 56.25p 54.00p 55.25p 45093
20/10/2020 55.00p 56.74p 50.00p 50.00p 29054
19/10/2020 58.00p 56.50p 55.00p 56.00p 5545
16/10/2020 58.00p 58.00p 53.50p 55.00p 2182
15/10/2020 56.50p 57.00p 53.50p 54.25p 28099
14/10/2020 56.50p 56.00p 53.00p 54.75p 11340
13/10/2020 56.50p 56.00p 53.65p 54.00p 30913
12/10/2020 56.50p 57.50p 54.25p 54.25p 44827
09/10/2020 53.00p 59.40p 53.00p 54.25p 104563
08/10/2020 58.50p 60.00p 54.75p 54.75p 17
07/10/2020 58.50p 60.00p 53.80p 56.25p 34776
06/10/2020 60.00p 61.00p 58.10p 59.50p 11334
05/10/2020 60.00p 59.50p 59.25p 59.50p 0
02/10/2020 60.00p 59.25p 58.50p 59.25p 18966
01/10/2020 60.00p 61.00p 58.00p 58.50p 4106
30/09/2020 60.00p 61.00p 58.00p 59.50p 5449
29/09/2020 60.00p 61.00p 58.00p 59.50p 4322
28/09/2020 60.00p 63.09p 58.00p 59.50p 9590
25/09/2020 64.00p 64.00p 58.50p 61.50p 37535
24/09/2020 60.50p 63.00p 57.50p 61.00p 29578
23/09/2020 58.00p 61.00p 55.50p 57.50p 63544
22/09/2020 55.00p 60.50p 52.50p 56.00p 132795
21/09/2020 57.00p 60.15p 55.00p 56.25p 40781
18/09/2020 60.50p 66.00p 56.00p 58.25p 154698
17/09/2020 56.00p 59.00p 54.00p 57.50p 60014
16/09/2020 53.00p 56.00p 50.00p 53.75p 34960
15/09/2020 49.80p 54.00p 49.80p 53.00p 66046
14/09/2020 45.00p 50.00p 45.00p 46.90p 59952
11/09/2020 45.00p 46.20p 44.00p 46.20p 5038
10/09/2020 45.00p 47.20p 44.00p 45.60p 11049
09/09/2020 47.00p 47.80p 45.00p 45.40p 29150
08/09/2020 50.00p 47.70p 47.50p 47.70p 0
07/09/2020 50.00p 47.90p 47.50p 47.50p 20491
04/09/2020 50.00p 52.50p 47.00p 47.90p 148024
03/09/2020 56.00p 56.50p 50.00p 51.25p 48621
02/09/2020 58.00p 59.50p 56.00p 57.00p 14969
01/09/2020 58.00p 59.25p 58.00p 59.25p 3806
31/08/2020 58.00p 59.50p 58.50p 58.50p 0
28/08/2020 58.00p 59.50p 58.50p 58.50p 0
27/08/2020 58.00p 59.50p 59.50p 59.50p 0
26/08/2020 58.00p 59.50p 59.50p 59.50p 0
25/08/2020 58.00p 59.50p 59.50p 59.50p 0
24/08/2020 58.00p 59.50p 58.10p 59.50p 10000
21/08/2020 58.00p 59.50p 59.25p 59.50p 0
20/08/2020 58.00p 59.25p 58.00p 59.25p 14775
19/08/2020 62.00p 58.75p 58.50p 58.75p 13967
18/08/2020 62.00p 64.00p 58.00p 58.50p 25808
17/08/2020 58.50p 63.50p 58.00p 59.00p 1755
14/08/2020 58.50p 60.00p 58.00p 59.00p 353
13/08/2020 58.50p 63.50p 58.00p 61.00p 4319
12/08/2020 58.00p 61.00p 57.00p 61.00p 184104
11/08/2020 58.00p 58.50p 56.50p 58.00p 17473
10/08/2020 58.50p 61.00p 58.00p 59.50p 327
07/08/2020 58.50p 61.00p 58.50p 61.00p 3120
06/08/2020 60.00p 61.00p 57.00p 61.00p 18126

*Close Price adjusted for both dividends and splits