REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
29/01/2019 234.00p 234.00p 227.00p 228.00p 7005
28/01/2019 226.00p 230.00p 226.00p 230.00p 76
25/01/2019 228.00p 233.00p 228.00p 233.00p 4500
24/01/2019 240.00p 240.00p 233.00p 233.00p 5
23/01/2019 226.00p 233.00p 226.00p 233.00p 5
22/01/2019 236.36p 233.00p 233.00p 233.00p 0
21/01/2019 236.36p 233.00p 233.00p 233.00p 0
18/01/2019 236.36p 233.00p 233.00p 233.00p 0
17/01/2019 236.36p 236.36p 233.00p 233.00p 2775
16/01/2019 234.00p 233.00p 233.00p 233.00p 0
15/01/2019 234.00p 233.00p 233.00p 233.00p 0
14/01/2019 234.00p 240.00p 233.00p 233.00p 1005
11/01/2019 234.00p 237.00p 234.00p 237.00p 3150
10/01/2019 240.00p 243.00p 234.00p 243.00p 3095
09/01/2019 240.00p 240.00p 234.00p 237.00p 1008
08/01/2019 234.00p 237.00p 234.00p 237.00p 3
07/01/2019 252.00p 244.00p 239.00p 239.00p 0
04/01/2019 252.00p 244.00p 244.00p 244.00p 0
03/01/2019 252.00p 244.00p 244.00p 244.00p 0
02/01/2019 252.00p 252.00p 244.00p 244.00p 8
31/12/2018 236.00p 244.00p 244.00p 244.00p 0
28/12/2018 236.00p 244.00p 236.00p 244.00p 12
27/12/2018 240.00p 244.00p 243.00p 243.00p 0
24/12/2018 240.00p 244.00p 244.00p 244.00p 0
21/12/2018 240.00p 244.00p 244.00p 244.00p 0
20/12/2018 240.00p 244.00p 240.00p 244.00p 1000
19/12/2018 237.60p 243.00p 236.00p 243.00p 0
18/12/2018 237.60p 244.00p 236.00p 236.00p 0
17/12/2018 237.60p 244.00p 237.60p 244.00p 1300
14/12/2018 234.00p 235.20p 234.00p 234.00p 2408
13/12/2018 244.00p 244.00p 237.00p 239.00p 7142
12/12/2018 260.00p 255.00p 250.00p 250.00p 1000
11/12/2018 260.00p 255.00p 255.00p 255.00p 0
10/12/2018 260.00p 255.00p 255.00p 255.00p 0
07/12/2018 260.00p 260.00p 255.00p 255.00p 1
06/12/2018 259.80p 259.80p 251.00p 255.00p 151
05/12/2018 250.25p 255.00p 250.25p 255.00p 499
04/12/2018 252.00p 259.00p 252.00p 259.00p 4780
03/12/2018 256.25p 258.00p 256.25p 258.00p 3000
30/11/2018 263.72p 261.00p 260.00p 261.00p 0
29/11/2018 263.72p 263.76p 260.00p 260.00p 4000
28/11/2018 251.40p 257.00p 251.40p 257.00p 2000
27/11/2018 264.00p 264.00p 257.00p 257.00p 1
26/11/2018 264.00p 264.00p 250.00p 258.00p 661
23/11/2018 250.00p 266.00p 250.00p 257.00p 2389
22/11/2018 268.00p 268.00p 259.00p 259.00p 1
21/11/2018 252.00p 252.00p 250.00p 250.00p 1671
20/11/2018 262.00p 264.00p 262.00p 264.00p 16211
19/11/2018 252.00p 256.00p 250.20p 256.00p 7648
16/11/2018 254.00p 259.00p 254.00p 259.00p 1
15/11/2018 264.00p 264.00p 259.00p 259.00p 9
14/11/2018 254.00p 259.00p 254.00p 259.00p 1
13/11/2018 264.00p 259.00p 259.00p 259.00p 0
12/11/2018 264.00p 264.00p 259.00p 259.00p 0
09/11/2018 264.00p 264.00p 264.00p 264.00p 13
08/11/2018 254.00p 259.00p 259.00p 259.00p 0
07/11/2018 254.00p 259.00p 254.00p 259.00p 2
06/11/2018 254.00p 259.00p 254.00p 259.00p 0
05/11/2018 254.00p 255.00p 254.00p 254.00p 1010
02/11/2018 264.00p 264.00p 259.00p 259.00p 2
01/11/2018 264.00p 264.00p 260.00p 260.00p 3000
31/10/2018 264.00p 264.00p 256.50p 259.00p 8961
30/10/2018 264.00p 264.00p 259.00p 259.00p 2000
29/10/2018 275.00p 259.00p 258.00p 259.00p 0
26/10/2018 275.00p 261.00p 258.00p 258.00p 0
25/10/2018 275.00p 275.00p 261.00p 261.00p 720
24/10/2018 260.00p 265.00p 265.00p 265.00p 0
23/10/2018 260.00p 265.00p 265.00p 265.00p 0
22/10/2018 260.00p 265.00p 265.00p 265.00p 0
19/10/2018 260.00p 265.00p 265.00p 265.00p 0
18/10/2018 260.00p 265.00p 260.00p 265.00p 1456
17/10/2018 268.00p 269.00p 269.00p 269.00p 0
16/10/2018 268.00p 269.00p 266.00p 269.00p 5605
15/10/2018 262.00p 282.00p 282.00p 282.00p 0
12/10/2018 262.00p 282.00p 277.00p 282.00p 5000
11/10/2018 262.00p 282.00p 262.00p 277.00p 2466
10/10/2018 281.00p 281.00p 273.96p 280.00p 4525
09/10/2018 292.00p 298.00p 292.00p 298.00p 3000
08/10/2018 292.00p 301.00p 292.00p 301.00p 300
05/10/2018 305.00p 301.00p 297.00p 301.00p 0
04/10/2018 305.00p 305.00p 297.00p 297.00p 3400
03/10/2018 290.00p 297.00p 286.00p 297.00p 5950
02/10/2018 305.00p 305.00p 286.00p 287.00p 2812
01/10/2018 299.00p 298.00p 298.00p 298.00p 0
28/09/2018 299.00p 298.00p 298.00p 298.00p 0
27/09/2018 299.00p 298.00p 298.00p 298.00p 0
26/09/2018 299.00p 299.00p 288.00p 298.00p 3432
25/09/2018 292.00p 292.00p 284.00p 287.00p 4897
24/09/2018 284.00p 298.00p 296.00p 296.00p 5000
21/09/2018 284.00p 298.00p 292.00p 298.00p 12500
20/09/2018 284.00p 292.00p 284.00p 292.00p 1202
19/09/2018 299.75p 299.75p 292.00p 292.00p 826
18/09/2018 284.80p 288.00p 284.80p 287.00p 4520
17/09/2018 284.80p 292.00p 292.00p 292.00p 0
14/09/2018 284.80p 292.00p 292.00p 292.00p 0
13/09/2018 284.80p 292.00p 284.80p 292.00p 1500
12/09/2018 300.00p 299.00p 292.00p 292.00p 0
11/09/2018 300.00p 299.00p 292.00p 299.00p 0
10/09/2018 300.00p 300.00p 292.00p 292.00p 0
07/09/2018 300.00p 300.00p 300.00p 300.00p 1003
06/09/2018 301.00p 315.00p 308.00p 315.00p 0
05/09/2018 301.00p 315.00p 308.00p 308.00p 0
04/09/2018 301.00p 315.00p 315.00p 315.00p 0
03/09/2018 301.00p 315.00p 301.00p 315.00p 1623
31/08/2018 300.00p 315.00p 298.00p 315.00p 4000
30/08/2018 308.00p 317.00p 315.00p 315.00p 9700
29/08/2018 308.00p 317.00p 315.00p 317.00p 0
28/08/2018 308.00p 315.00p 307.75p 315.00p 2010
24/08/2018 306.00p 308.00p 305.00p 308.00p 1100
23/08/2018 303.00p 307.00p 303.00p 307.00p 350
22/08/2018 304.00p 307.00p 307.00p 307.00p 0
21/08/2018 304.00p 307.00p 307.00p 307.00p 0
20/08/2018 304.00p 307.00p 307.00p 307.00p 0
17/08/2018 304.00p 307.00p 303.00p 307.00p 2900
16/08/2018 303.00p 307.00p 303.00p 307.00p 1050
15/08/2018 303.00p 307.00p 303.00p 307.00p 3750
14/08/2018 303.00p 307.00p 303.00p 307.00p 134
13/08/2018 300.00p 314.00p 307.00p 307.00p 0
10/08/2018 300.00p 314.00p 300.00p 314.00p 1
09/08/2018 305.00p 314.00p 305.00p 314.00p 2100
08/08/2018 303.00p 314.00p 314.00p 314.00p 0
07/08/2018 303.00p 314.00p 303.00p 314.00p 2000
06/08/2018 310.00p 314.00p 314.00p 314.00p 0
03/08/2018 310.00p 314.00p 310.00p 314.00p 2000
02/08/2018 304.00p 314.00p 302.00p 314.00p 6600
01/08/2018 310.00p 310.00p 304.00p 304.00p 3400
31/07/2018 332.00p 324.00p 323.00p 323.00p 0
30/07/2018 332.00p 332.00p 324.00p 324.00p 3150
27/07/2018 332.00p 326.00p 324.00p 326.00p 0
26/07/2018 332.00p 325.00p 324.00p 324.00p 0
25/07/2018 332.00p 332.00p 325.00p 325.00p 1000
24/07/2018 318.00p 330.00p 318.00p 330.00p 2000
23/07/2018 337.00p 330.00p 330.00p 330.00p 0
20/07/2018 337.00p 330.00p 330.00p 330.00p 0
19/07/2018 337.00p 330.00p 330.00p 330.00p 0
18/07/2018 337.00p 330.00p 330.00p 330.00p 0
17/07/2018 337.00p 330.00p 330.00p 330.00p 0
16/07/2018 337.00p 337.00p 330.00p 330.00p 500
13/07/2018 328.75p 330.00p 330.00p 330.00p 0
12/07/2018 328.75p 339.00p 330.00p 330.00p 0
11/07/2018 328.75p 339.00p 339.00p 339.00p 0
10/07/2018 328.75p 339.00p 339.00p 339.00p 0
09/07/2018 328.75p 339.00p 328.75p 339.00p 1500
06/07/2018 330.00p 339.00p 339.00p 339.00p 0
05/07/2018 330.00p 339.00p 330.00p 339.00p 44278
04/07/2018 331.50p 343.00p 343.00p 343.00p 35000
03/07/2018 331.50p 343.00p 331.50p 343.00p 1500
02/07/2018 331.50p 343.00p 343.00p 343.00p 0
29/06/2018 331.50p 343.00p 331.50p 343.00p 2000
28/06/2018 332.00p 344.00p 343.00p 343.00p 4351
27/06/2018 332.00p 344.00p 344.00p 344.00p 0
26/06/2018 332.00p 344.00p 330.00p 344.00p 1194
25/06/2018 332.00p 344.00p 332.00p 344.00p 500
22/06/2018 334.00p 341.00p 334.00p 341.00p 1600
21/06/2018 334.00p 340.00p 335.00p 335.00p 0
20/06/2018 334.00p 340.00p 340.00p 340.00p 0
19/06/2018 334.00p 342.00p 340.00p 340.00p 7500
18/06/2018 334.00p 342.00p 332.00p 342.00p 7186
15/06/2018 326.80p 330.00p 326.80p 330.00p 2000
14/06/2018 334.00p 330.00p 330.00p 330.00p 0
13/06/2018 334.00p 330.00p 330.00p 330.00p 106200
12/06/2018 334.00p 334.00p 325.00p 330.00p 1275
11/06/2018 325.00p 334.00p 334.00p 334.00p 0
08/06/2018 325.00p 334.00p 334.00p 334.00p 0
07/06/2018 325.00p 334.00p 334.00p 334.00p 0
06/06/2018 325.00p 334.00p 325.00p 334.00p 200
05/06/2018 331.00p 337.00p 331.00p 337.00p 1000
04/06/2018 322.00p 334.00p 326.00p 334.00p 0
01/06/2018 322.00p 334.00p 326.00p 326.00p 0
31/05/2018 322.00p 334.00p 320.00p 334.00p 1527
30/05/2018 338.00p 343.00p 336.00p 343.00p 5840
29/05/2018 330.00p 335.00p 330.00p 335.00p 50
25/05/2018 328.00p 331.00p 323.00p 331.00p 9215
24/05/2018 323.00p 323.00p 321.00p 321.00p 2000
23/05/2018 323.00p 323.00p 320.00p 320.00p 4640
22/05/2018 327.00p 327.00p 320.00p 320.00p 680
21/05/2018 302.00p 316.00p 300.00p 316.00p 1000
18/05/2018 314.00p 327.87p 312.00p 322.00p 3798
17/05/2018 315.00p 322.00p 320.00p 322.00p 10000
16/05/2018 315.00p 320.00p 315.00p 320.00p 3500
15/05/2018 320.00p 310.00p 310.00p 310.00p 0
14/05/2018 320.00p 318.00p 310.00p 310.00p 0
11/05/2018 320.00p 320.00p 318.00p 318.00p 0
10/05/2018 320.00p 320.00p 315.00p 320.00p 5000
09/05/2018 320.00p 320.00p 313.50p 315.00p 6250
08/05/2018 300.00p 310.00p 300.00p 310.00p 24579
04/05/2018 292.20p 293.00p 292.20p 293.00p 200
03/05/2018 300.00p 300.00p 292.20p 293.00p 2401
02/05/2018 288.30p 290.00p 288.30p 290.00p 250
01/05/2018 290.40p 293.00p 290.40p 293.00p 392
30/04/2018 290.40p 292.00p 290.40p 292.00p 1682
27/04/2018 302.00p 304.00p 289.00p 289.00p 1042
26/04/2018 298.00p 295.00p 293.00p 295.00p 0
25/04/2018 298.00p 300.00p 293.00p 293.00p 5834
24/04/2018 282.00p 293.00p 282.00p 293.00p 1500
23/04/2018 284.00p 304.95p 284.00p 295.00p 3540
20/04/2018 294.00p 290.00p 290.00p 290.00p 0
19/04/2018 294.00p 290.00p 290.00p 290.00p 0
18/04/2018 294.00p 294.00p 290.00p 290.00p 200
17/04/2018 290.00p 295.00p 290.00p 295.00p 2260

*Close Price adjusted for both dividends and splits