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 |
|---|---|---|---|---|---|
| 16/08/2018 | 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 |
| 16/04/2018 | 291.00p | 300.00p | 295.00p | 295.00p | 0 |
| 13/04/2018 | 291.00p | 300.00p | 291.00p | 300.00p | 1000 |
| 12/04/2018 | 290.00p | 300.00p | 290.00p | 300.00p | 10901 |
| 11/04/2018 | 290.00p | 298.00p | 290.00p | 296.00p | 3825 |
| 10/04/2018 | 294.00p | 300.00p | 291.00p | 296.00p | 7259 |
| 09/04/2018 | 300.00p | 307.00p | 307.00p | 307.00p | 0 |
| 06/04/2018 | 300.00p | 307.00p | 307.00p | 307.00p | 0 |
| 05/04/2018 | 300.00p | 307.00p | 307.00p | 307.00p | 0 |
| 04/04/2018 | 300.00p | 313.00p | 295.00p | 307.00p | 6933 |
| 03/04/2018 | 301.00p | 310.00p | 301.00p | 310.00p | 2058 |
| 29/03/2018 | 301.00p | 309.00p | 301.00p | 309.00p | 503 |
| 28/03/2018 | 300.00p | 309.00p | 300.00p | 309.00p | 2500 |
| 27/03/2018 | 308.00p | 309.00p | 308.00p | 309.00p | 0 |
| 26/03/2018 | 308.00p | 309.00p | 308.00p | 308.00p | 0 |
| 23/03/2018 | 308.00p | 309.00p | 309.00p | 309.00p | 0 |
| 22/03/2018 | 308.00p | 309.00p | 300.00p | 309.00p | 750 |
| 21/03/2018 | 320.00p | 320.00p | 300.50p | 309.00p | 9827 |
| 20/03/2018 | 316.00p | 318.00p | 318.00p | 318.00p | 0 |
| 19/03/2018 | 316.00p | 318.00p | 316.00p | 318.00p | 616 |
| 16/03/2018 | 316.00p | 318.00p | 317.00p | 317.00p | 0 |
| 15/03/2018 | 316.00p | 318.00p | 316.00p | 318.00p | 2146 |
| 14/03/2018 | 318.00p | 320.00p | 313.00p | 315.00p | 6600 |
| 13/03/2018 | 319.50p | 315.00p | 315.00p | 315.00p | 0 |
| 12/03/2018 | 319.50p | 315.00p | 315.00p | 315.00p | 0 |
| 09/03/2018 | 319.50p | 315.00p | 315.00p | 315.00p | 0 |
| 08/03/2018 | 319.50p | 319.50p | 315.00p | 315.00p | 1877 |
| 07/03/2018 | 313.00p | 325.00p | 315.00p | 315.00p | 0 |
| 06/03/2018 | 313.00p | 325.00p | 313.00p | 325.00p | 330 |
| 05/03/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 02/03/2018 | 320.00p | 325.00p | 320.00p | 320.00p | 1001 |
| 01/03/2018 | 318.00p | 330.00p | 318.00p | 330.00p | 3354 |
| 28/02/2018 | 318.00p | 318.41p | 315.00p | 315.00p | 1870 |
| 27/02/2018 | 337.00p | 337.00p | 320.00p | 320.00p | 1769 |
| 26/02/2018 | 302.00p | 320.00p | 315.00p | 320.00p | 0 |
| 23/02/2018 | 302.00p | 315.00p | 315.00p | 315.00p | 0 |
| 22/02/2018 | 302.00p | 315.00p | 302.00p | 315.00p | 1449 |
| 21/02/2018 | 306.00p | 310.00p | 305.00p | 305.00p | 0 |
| 20/02/2018 | 306.00p | 310.00p | 310.00p | 310.00p | 0 |
| 19/02/2018 | 306.00p | 310.00p | 310.00p | 310.00p | 0 |
| 16/02/2018 | 306.00p | 310.00p | 310.00p | 310.00p | 0 |
| 15/02/2018 | 306.00p | 310.00p | 310.00p | 310.00p | 0 |
| 14/02/2018 | 306.00p | 310.00p | 305.00p | 310.00p | 26400 |
| 13/02/2018 | 306.00p | 310.00p | 305.00p | 305.00p | 0 |
| 12/02/2018 | 306.00p | 310.00p | 310.00p | 310.00p | 0 |
| 09/02/2018 | 306.00p | 310.00p | 310.00p | 310.00p | 0 |
| 08/02/2018 | 306.00p | 310.00p | 303.00p | 310.00p | 0 |
| 07/02/2018 | 306.00p | 306.00p | 303.00p | 303.00p | 20000 |
| 06/02/2018 | 306.00p | 310.50p | 298.00p | 306.00p | 3489 |
| 05/02/2018 | 340.00p | 330.00p | 330.00p | 330.00p | 0 |
| 02/02/2018 | 340.00p | 333.00p | 330.00p | 330.00p | 0 |
| 01/02/2018 | 340.00p | 340.00p | 333.00p | 333.00p | 1850 |
| 31/01/2018 | 328.00p | 330.00p | 314.00p | 329.00p | 3900 |
| 30/01/2018 | 328.00p | 340.00p | 328.00p | 340.00p | 123 |
| 29/01/2018 | 345.00p | 345.00p | 331.00p | 340.00p | 7072 |
| 26/01/2018 | 342.00p | 342.00p | 331.00p | 338.00p | 4431 |
| 25/01/2018 | 338.00p | 344.00p | 344.00p | 344.00p | 0 |
| 24/01/2018 | 338.00p | 344.00p | 338.00p | 344.00p | 4 |
| 23/01/2018 | 342.00p | 352.00p | 349.00p | 349.00p | 0 |
| 22/01/2018 | 342.00p | 353.00p | 352.00p | 352.00p | 0 |
| 19/01/2018 | 342.00p | 353.00p | 351.00p | 353.00p | 0 |
| 18/01/2018 | 342.00p | 351.00p | 342.00p | 351.00p | 1900 |
| 17/01/2018 | 336.00p | 351.00p | 334.00p | 351.00p | 1300 |
| 16/01/2018 | 358.00p | 360.00p | 333.00p | 345.00p | 3454 |
| 15/01/2018 | 352.00p | 353.69p | 328.00p | 345.00p | 2615 |
| 12/01/2018 | 350.00p | 350.00p | 328.00p | 337.00p | 2175 |
| 11/01/2018 | 324.00p | 339.00p | 324.00p | 339.00p | 3813 |
| 10/01/2018 | 345.00p | 345.00p | 339.00p | 339.00p | 3624 |
| 09/01/2018 | 348.00p | 348.00p | 321.00p | 335.00p | 840 |
| 08/01/2018 | 330.00p | 335.00p | 330.00p | 335.00p | 1440 |
| 05/01/2018 | 330.00p | 342.00p | 335.00p | 335.00p | 18551 |
| 04/01/2018 | 330.00p | 342.00p | 330.00p | 342.00p | 8000 |
| 03/01/2018 | 306.00p | 320.00p | 319.00p | 320.00p | 10000 |
| 02/01/2018 | 306.00p | 319.00p | 306.00p | 319.00p | 1333 |
| 29/12/2017 | 315.00p | 317.37p | 315.00p | 317.37p | 0 |
| 28/12/2017 | 315.00p | 315.00p | 313.75p | 315.00p | 0 |
| 27/12/2017 | 315.00p | 313.75p | 313.75p | 313.75p | 5000 |
| 22/12/2017 | 315.00p | 313.75p | 313.75p | 313.75p | 0 |
| 21/12/2017 | 315.00p | 313.75p | 313.50p | 313.75p | 0 |
| 20/12/2017 | 315.00p | 313.50p | 313.50p | 313.50p | 0 |
| 19/12/2017 | 315.00p | 313.50p | 313.37p | 313.50p | 0 |
| 18/12/2017 | 315.00p | 313.50p | 313.37p | 313.37p | 0 |
| 15/12/2017 | 315.00p | 315.00p | 290.75p | 313.50p | 16839 |
| 14/12/2017 | 324.50p | 320.00p | 320.00p | 320.00p | 0 |
| 13/12/2017 | 324.50p | 320.00p | 320.00p | 320.00p | 0 |
| 12/12/2017 | 324.50p | 324.50p | 320.00p | 320.00p | 763 |
| 11/12/2017 | 329.00p | 329.00p | 327.50p | 327.50p | 752 |
| 08/12/2017 | 315.00p | 325.00p | 325.00p | 325.00p | 0 |
| 07/12/2017 | 315.00p | 325.00p | 315.00p | 325.00p | 780 |
| 06/12/2017 | 320.00p | 325.00p | 312.50p | 325.00p | 10000 |
| 05/12/2017 | 322.00p | 330.00p | 322.00p | 330.00p | 1190 |
| 04/12/2017 | 321.75p | 330.00p | 330.00p | 330.00p | 0 |
| 01/12/2017 | 321.75p | 330.00p | 329.00p | 330.00p | 0 |
| 30/11/2017 | 321.75p | 329.00p | 316.50p | 329.00p | 3923 |
| 29/11/2017 | 318.50p | 325.00p | 325.00p | 325.00p | 5000 |
| 28/11/2017 | 318.50p | 325.00p | 316.50p | 325.00p | 2500 |
| 27/11/2017 | 318.00p | 325.00p | 325.00p | 325.00p | 0 |
| 24/11/2017 | 318.00p | 325.00p | 325.00p | 325.00p | 8640 |
| 23/11/2017 | 318.00p | 325.00p | 325.00p | 325.00p | 0 |
| 22/11/2017 | 318.00p | 325.00p | 325.00p | 325.00p | 38650 |
| 21/11/2017 | 318.00p | 325.00p | 318.00p | 325.00p | 250 |
| 20/11/2017 | 318.00p | 325.00p | 318.00p | 325.00p | 2500 |
| 17/11/2017 | 332.00p | 327.00p | 326.87p | 327.00p | 0 |
| 16/11/2017 | 332.00p | 327.00p | 326.87p | 326.87p | 0 |
| 15/11/2017 | 332.00p | 327.00p | 324.50p | 327.00p | 0 |
| 14/11/2017 | 332.00p | 332.00p | 324.50p | 324.50p | 6194 |
| 13/11/2017 | 331.50p | 335.00p | 335.00p | 335.00p | 0 |
| 10/11/2017 | 331.50p | 335.00p | 332.58p | 335.00p | 39800 |
| 09/11/2017 | 331.50p | 335.00p | 331.79p | 335.00p | 5000 |
| 08/11/2017 | 331.50p | 333.75p | 331.98p | 333.75p | 500 |
| 07/11/2017 | 331.50p | 333.75p | 333.75p | 333.75p | 0 |
| 06/11/2017 | 331.50p | 333.75p | 328.83p | 333.75p | 2127 |
| 03/11/2017 | 331.50p | 334.75p | 331.50p | 334.75p | 750 |
| 02/11/2017 | 328.25p | 335.00p | 334.75p | 334.75p | 8500 |
| 01/11/2017 | 328.25p | 334.00p | 333.00p | 333.00p | 0 |
*Close Price adjusted for both dividends and splits