Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
REA Holdings (RE.) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/03/2020 | 107.00p | 107.00p | 96.00p | 96.00p | 4600 |
| 13/03/2020 | 105.00p | 106.50p | 106.50p | 106.50p | 0 |
| 12/03/2020 | 105.00p | 106.50p | 103.00p | 106.50p | 5845 |
| 11/03/2020 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 10/03/2020 | 113.00p | 115.20p | 109.00p | 113.00p | 5230 |
| 09/03/2020 | 113.00p | 113.00p | 107.50p | 107.50p | 6119 |
| 06/03/2020 | 121.00p | 123.00p | 118.00p | 123.00p | 3000 |
| 05/03/2020 | 121.00p | 122.50p | 119.64p | 122.50p | 16 |
| 04/03/2020 | 121.00p | 122.50p | 121.00p | 122.50p | 6994 |
| 03/03/2020 | 111.00p | 117.00p | 111.00p | 117.00p | 425 |
| 02/03/2020 | 135.00p | 120.50p | 116.50p | 116.50p | 1229 |
| 28/02/2020 | 135.00p | 115.00p | 110.00p | 115.00p | 1718 |
| 27/02/2020 | 135.00p | 135.00p | 123.50p | 123.50p | 2650 |
| 26/02/2020 | 146.00p | 147.50p | 137.50p | 137.50p | 0 |
| 25/02/2020 | 146.00p | 147.50p | 145.00p | 147.50p | 0 |
| 24/02/2020 | 146.00p | 146.00p | 144.00p | 145.00p | 7185 |
| 21/02/2020 | 145.00p | 152.50p | 152.50p | 152.50p | 0 |
| 20/02/2020 | 145.00p | 152.50p | 152.50p | 152.50p | 0 |
| 19/02/2020 | 145.00p | 152.50p | 150.00p | 152.50p | 2100 |
| 18/02/2020 | 145.00p | 153.50p | 153.50p | 153.50p | 0 |
| 17/02/2020 | 145.00p | 153.50p | 153.50p | 153.50p | 0 |
| 14/02/2020 | 145.00p | 153.50p | 153.00p | 153.50p | 0 |
| 13/02/2020 | 145.00p | 153.00p | 145.00p | 153.00p | 3888 |
| 12/02/2020 | 162.00p | 162.00p | 140.00p | 142.50p | 10000 |
| 11/02/2020 | 170.00p | 166.00p | 166.00p | 166.00p | 0 |
| 10/02/2020 | 170.00p | 166.00p | 166.00p | 166.00p | 0 |
| 07/02/2020 | 170.00p | 167.00p | 162.00p | 166.00p | 2500 |
| 06/02/2020 | 170.00p | 171.00p | 171.00p | 171.00p | 0 |
| 05/02/2020 | 170.00p | 171.00p | 171.00p | 171.00p | 0 |
| 04/02/2020 | 170.00p | 171.00p | 171.00p | 171.00p | 0 |
| 03/02/2020 | 170.00p | 171.00p | 171.00p | 171.00p | 0 |
| 31/01/2020 | 170.00p | 171.00p | 171.00p | 171.00p | 0 |
| 30/01/2020 | 170.00p | 171.00p | 163.00p | 171.00p | 7000 |
| 29/01/2020 | 177.00p | 179.00p | 179.00p | 179.00p | 0 |
| 28/01/2020 | 177.00p | 179.00p | 179.00p | 179.00p | 0 |
| 27/01/2020 | 177.00p | 179.00p | 179.00p | 179.00p | 0 |
| 24/01/2020 | 177.00p | 179.00p | 172.00p | 179.00p | 3000 |
| 23/01/2020 | 177.00p | 179.00p | 179.00p | 179.00p | 0 |
| 22/01/2020 | 177.00p | 179.00p | 179.00p | 179.00p | 0 |
| 21/01/2020 | 177.00p | 181.70p | 179.00p | 179.00p | 5000 |
| 20/01/2020 | 177.00p | 179.00p | 179.00p | 179.00p | 0 |
| 17/01/2020 | 177.00p | 179.00p | 179.00p | 179.00p | 0 |
| 16/01/2020 | 177.00p | 179.00p | 179.00p | 179.00p | 0 |
| 15/01/2020 | 177.00p | 182.00p | 170.00p | 179.00p | 5100 |
| 14/01/2020 | 184.00p | 177.50p | 177.12p | 177.50p | 533 |
| 13/01/2020 | 184.00p | 184.00p | 182.50p | 182.50p | 2450 |
| 10/01/2020 | 165.00p | 179.50p | 179.00p | 179.50p | 0 |
| 09/01/2020 | 165.00p | 179.00p | 176.72p | 179.00p | 1500 |
| 08/01/2020 | 165.00p | 186.00p | 165.00p | 179.00p | 17500 |
| 07/01/2020 | 165.00p | 170.00p | 170.00p | 170.00p | 0 |
| 06/01/2020 | 165.00p | 170.00p | 170.00p | 170.00p | 10000 |
| 03/01/2020 | 165.00p | 170.00p | 166.20p | 170.00p | 500 |
| 02/01/2020 | 165.00p | 174.00p | 170.00p | 170.00p | 11640 |
| 31/12/2019 | 165.00p | 167.00p | 166.50p | 167.00p | 0 |
| 30/12/2019 | 165.00p | 173.40p | 166.50p | 166.50p | 855 |
| 27/12/2019 | 165.00p | 174.00p | 165.00p | 170.00p | 9013 |
| 24/12/2019 | 160.00p | 164.40p | 159.60p | 162.00p | 4041 |
| 23/12/2019 | 160.00p | 163.50p | 159.00p | 163.50p | 0 |
| 20/12/2019 | 160.00p | 159.00p | 159.00p | 159.00p | 0 |
| 19/12/2019 | 160.00p | 159.00p | 159.00p | 159.00p | 0 |
| 18/12/2019 | 160.00p | 159.00p | 159.00p | 159.00p | 0 |
| 17/12/2019 | 160.00p | 159.00p | 158.50p | 159.00p | 0 |
| 16/12/2019 | 160.00p | 159.90p | 158.50p | 158.50p | 2771 |
| 13/12/2019 | 160.00p | 170.00p | 154.55p | 156.00p | 10675 |
| 12/12/2019 | 168.00p | 177.90p | 162.50p | 168.00p | 8072 |
| 11/12/2019 | 173.00p | 174.00p | 174.00p | 174.00p | 0 |
| 10/12/2019 | 173.00p | 175.00p | 174.00p | 174.00p | 5000 |
| 09/12/2019 | 173.00p | 175.52p | 175.00p | 175.00p | 12247 |
| 06/12/2019 | 173.00p | 174.50p | 174.50p | 174.50p | 0 |
| 05/12/2019 | 173.00p | 174.50p | 174.50p | 174.50p | 0 |
| 04/12/2019 | 173.00p | 174.50p | 174.50p | 174.50p | 0 |
| 03/12/2019 | 173.00p | 174.50p | 174.50p | 174.50p | 0 |
| 02/12/2019 | 173.00p | 174.50p | 174.50p | 174.50p | 0 |
| 29/11/2019 | 173.00p | 174.50p | 174.50p | 174.50p | 0 |
| 28/11/2019 | 173.00p | 174.50p | 173.80p | 174.50p | 2000 |
| 27/11/2019 | 173.00p | 181.00p | 173.00p | 181.00p | 5500 |
| 26/11/2019 | 180.00p | 175.50p | 173.50p | 175.50p | 4786 |
| 25/11/2019 | 180.00p | 184.00p | 175.50p | 175.50p | 2000 |
| 22/11/2019 | 180.00p | 178.50p | 178.50p | 178.50p | 0 |
| 21/11/2019 | 180.00p | 178.50p | 173.50p | 178.50p | 12008 |
| 20/11/2019 | 180.00p | 180.00p | 173.50p | 173.50p | 7000 |
| 19/11/2019 | 180.00p | 179.72p | 170.76p | 172.50p | 2939 |
| 18/11/2019 | 180.00p | 180.00p | 170.50p | 172.50p | 8190 |
| 15/11/2019 | 177.00p | 171.50p | 171.50p | 171.50p | 0 |
| 14/11/2019 | 177.00p | 178.00p | 171.50p | 171.50p | 1900 |
| 13/11/2019 | 167.00p | 171.50p | 167.00p | 171.50p | 8250 |
| 12/11/2019 | 179.35p | 179.35p | 173.00p | 173.00p | 1500 |
| 11/11/2019 | 176.00p | 176.00p | 173.00p | 173.00p | 3500 |
| 08/11/2019 | 172.00p | 177.50p | 174.50p | 174.50p | 12000 |
| 07/11/2019 | 172.00p | 180.00p | 172.00p | 177.50p | 8447 |
| 06/11/2019 | 172.00p | 168.50p | 168.50p | 168.50p | 0 |
| 05/11/2019 | 172.00p | 168.50p | 168.50p | 168.50p | 11000 |
| 04/11/2019 | 172.00p | 172.00p | 168.50p | 168.50p | 1299 |
| 01/11/2019 | 172.00p | 172.00p | 170.50p | 170.50p | 1000 |
| 31/10/2019 | 171.00p | 172.00p | 170.28p | 171.00p | 8775 |
| 30/10/2019 | 171.00p | 171.00p | 158.25p | 163.50p | 4642 |
| 29/10/2019 | 158.00p | 163.50p | 163.50p | 163.50p | 0 |
| 28/10/2019 | 158.00p | 164.50p | 163.50p | 163.50p | 0 |
| 25/10/2019 | 158.00p | 164.50p | 158.00p | 164.50p | 5000 |
| 24/10/2019 | 165.00p | 165.00p | 164.16p | 164.50p | 9030 |
| 23/10/2019 | 171.00p | 171.00p | 161.00p | 161.00p | 10794 |
| 22/10/2019 | 161.00p | 164.50p | 164.50p | 164.50p | 0 |
| 21/10/2019 | 161.00p | 164.50p | 161.00p | 164.50p | 2978 |
| 18/10/2019 | 169.00p | 169.00p | 166.00p | 168.50p | 7763 |
| 17/10/2019 | 170.68p | 170.68p | 166.00p | 166.00p | 466 |
| 16/10/2019 | 168.00p | 168.00p | 166.00p | 166.00p | 4699 |
| 15/10/2019 | 161.00p | 164.00p | 161.00p | 164.00p | 1000 |
| 14/10/2019 | 161.00p | 164.00p | 164.00p | 164.00p | 0 |
| 11/10/2019 | 161.00p | 164.00p | 164.00p | 164.00p | 6250 |
| 10/10/2019 | 161.00p | 164.00p | 161.00p | 164.00p | 69 |
| 09/10/2019 | 160.00p | 164.00p | 164.00p | 164.00p | 0 |
| 08/10/2019 | 160.00p | 164.00p | 160.00p | 164.00p | 9237 |
| 07/10/2019 | 160.00p | 160.00p | 158.50p | 160.00p | 0 |
| 04/10/2019 | 160.00p | 162.00p | 158.50p | 158.50p | 13515 |
| 03/10/2019 | 156.00p | 158.50p | 155.00p | 158.50p | 3000 |
| 02/10/2019 | 162.00p | 162.00p | 158.50p | 158.50p | 900 |
| 01/10/2019 | 160.00p | 158.00p | 157.00p | 157.00p | 0 |
| 30/09/2019 | 160.00p | 158.00p | 158.00p | 158.00p | 0 |
| 27/09/2019 | 160.00p | 160.00p | 158.00p | 158.00p | 2000 |
| 26/09/2019 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
| 25/09/2019 | 158.00p | 158.00p | 158.00p | 158.00p | 15000 |
| 24/09/2019 | 155.00p | 158.00p | 156.50p | 156.50p | 0 |
| 23/09/2019 | 155.00p | 158.00p | 155.00p | 158.00p | 15000 |
| 20/09/2019 | 158.00p | 162.00p | 158.00p | 159.00p | 23694 |
| 19/09/2019 | 161.52p | 161.52p | 158.00p | 160.00p | 1150 |
| 18/09/2019 | 154.00p | 160.00p | 157.00p | 160.00p | 0 |
| 17/09/2019 | 154.00p | 167.00p | 153.00p | 157.00p | 32226 |
| 16/09/2019 | 155.00p | 168.00p | 154.00p | 154.00p | 34569 |
| 13/09/2019 | 156.50p | 157.00p | 156.50p | 157.00p | 2000 |
| 12/09/2019 | 154.14p | 159.00p | 154.14p | 158.50p | 3722 |
| 11/09/2019 | 159.28p | 159.28p | 154.00p | 156.00p | 3203 |
| 10/09/2019 | 159.00p | 159.00p | 152.00p | 152.00p | 33750 |
| 09/09/2019 | 160.00p | 161.00p | 160.00p | 161.00p | 21182 |
| 06/09/2019 | 161.00p | 161.00p | 160.00p | 161.00p | 6905 |
| 05/09/2019 | 168.92p | 168.92p | 164.00p | 164.00p | 1190 |
| 04/09/2019 | 161.00p | 169.00p | 160.00p | 169.00p | 0 |
| 03/09/2019 | 161.00p | 170.00p | 160.00p | 160.00p | 5201 |
| 02/09/2019 | 161.00p | 161.50p | 160.00p | 161.00p | 57881 |
| 30/08/2019 | 130.00p | 170.00p | 130.00p | 164.00p | 63171 |
| 29/08/2019 | 130.00p | 136.50p | 130.00p | 136.50p | 101 |
| 28/08/2019 | 138.82p | 138.82p | 134.50p | 134.50p | 2881 |
| 27/08/2019 | 125.00p | 133.00p | 125.00p | 133.00p | 142 |
| 23/08/2019 | 130.00p | 144.00p | 120.00p | 132.50p | 13323 |
| 22/08/2019 | 131.00p | 137.50p | 131.00p | 137.50p | 138 |
| 21/08/2019 | 135.00p | 137.50p | 137.50p | 137.50p | 0 |
| 20/08/2019 | 135.00p | 137.50p | 137.50p | 137.50p | 10000 |
| 19/08/2019 | 135.00p | 144.00p | 133.20p | 135.00p | 22428 |
| 16/08/2019 | 125.00p | 135.00p | 125.00p | 130.00p | 1675 |
| 15/08/2019 | 125.00p | 133.20p | 125.00p | 130.00p | 955 |
| 14/08/2019 | 130.00p | 134.10p | 120.00p | 120.00p | 13261 |
| 13/08/2019 | 119.00p | 135.00p | 112.35p | 132.00p | 26469 |
| 12/08/2019 | 110.45p | 117.38p | 110.45p | 114.50p | 3474 |
| 09/08/2019 | 110.50p | 114.50p | 110.45p | 114.50p | 4964 |
| 08/08/2019 | 111.00p | 117.38p | 109.75p | 110.00p | 260131 |
| 07/08/2019 | 111.50p | 115.00p | 111.50p | 115.00p | 1500 |
| 06/08/2019 | 113.95p | 115.00p | 113.95p | 115.00p | 3000 |
| 05/08/2019 | 108.00p | 113.50p | 112.00p | 113.50p | 0 |
| 02/08/2019 | 108.00p | 112.00p | 112.00p | 112.00p | 0 |
| 01/08/2019 | 108.00p | 112.00p | 108.00p | 112.00p | 138 |
| 31/07/2019 | 108.00p | 112.00p | 112.00p | 112.00p | 0 |
| 30/07/2019 | 108.00p | 117.00p | 106.50p | 112.00p | 6591 |
| 29/07/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 1875 |
| 26/07/2019 | 107.00p | 110.10p | 107.00p | 109.00p | 6131 |
| 25/07/2019 | 106.00p | 110.00p | 106.00p | 110.00p | 111 |
| 24/07/2019 | 96.00p | 109.55p | 96.00p | 107.50p | 8537 |
| 23/07/2019 | 96.00p | 99.50p | 96.00p | 96.00p | 16193 |
| 22/07/2019 | 105.00p | 105.00p | 90.00p | 95.00p | 15594 |
| 19/07/2019 | 105.00p | 109.00p | 105.00p | 109.00p | 35871 |
| 18/07/2019 | 105.00p | 112.50p | 105.00p | 112.50p | 133 |
| 17/07/2019 | 105.00p | 112.50p | 105.00p | 112.50p | 94 |
| 16/07/2019 | 108.00p | 112.50p | 108.00p | 112.50p | 1471 |
| 15/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 3500 |
| 12/07/2019 | 111.00p | 115.50p | 111.00p | 115.50p | 11863 |
| 11/07/2019 | 111.50p | 115.50p | 111.00p | 115.50p | 5100 |
| 10/07/2019 | 127.80p | 127.80p | 112.50p | 114.00p | 5500 |
| 09/07/2019 | 130.50p | 129.00p | 126.50p | 126.50p | 0 |
| 08/07/2019 | 130.50p | 130.50p | 125.00p | 129.00p | 4587 |
| 05/07/2019 | 130.12p | 131.50p | 131.50p | 131.50p | 0 |
| 04/07/2019 | 130.12p | 131.50p | 130.12p | 131.50p | 2335 |
| 03/07/2019 | 132.00p | 131.50p | 131.50p | 131.50p | 0 |
| 02/07/2019 | 132.00p | 132.50p | 131.50p | 131.50p | 0 |
| 01/07/2019 | 132.00p | 132.50p | 132.00p | 132.50p | 1769 |
| 28/06/2019 | 132.00p | 133.50p | 132.00p | 133.50p | 3388 |
| 27/06/2019 | 132.03p | 133.50p | 132.03p | 133.50p | 2050 |
| 26/06/2019 | 132.00p | 134.10p | 132.00p | 133.50p | 2213 |
| 25/06/2019 | 132.00p | 140.88p | 132.00p | 138.50p | 6455 |
| 24/06/2019 | 135.00p | 138.50p | 135.00p | 138.50p | 1250 |
| 21/06/2019 | 134.00p | 138.50p | 138.50p | 138.50p | 6000 |
| 20/06/2019 | 134.00p | 138.50p | 133.00p | 138.50p | 10441 |
| 19/06/2019 | 135.00p | 136.00p | 133.07p | 136.00p | 4500 |
| 18/06/2019 | 140.00p | 140.00p | 137.50p | 137.50p | 4000 |
| 17/06/2019 | 144.00p | 142.00p | 142.00p | 142.00p | 5000 |
| 14/06/2019 | 144.00p | 145.00p | 142.00p | 142.00p | 43279 |
| 13/06/2019 | 145.00p | 149.50p | 145.00p | 149.50p | 2985 |
| 12/06/2019 | 145.00p | 149.50p | 145.00p | 149.50p | 5956 |
| 11/06/2019 | 148.70p | 147.50p | 147.50p | 147.50p | 0 |
| 10/06/2019 | 148.70p | 148.70p | 147.50p | 147.50p | 76 |
| 07/06/2019 | 148.70p | 148.70p | 145.50p | 147.50p | 6678 |
| 06/06/2019 | 147.00p | 147.50p | 145.00p | 147.50p | 10115 |
| 05/06/2019 | 157.00p | 157.00p | 142.00p | 148.00p | 24752 |
*Close Price adjusted for both dividends and splits