React Group (REAT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. React Group

Date Open High Low Close* Volume
26/03/2018 26.25p 26.25p 22.50p 26.25p 1307
23/03/2018 26.25p 26.25p 26.25p 26.25p 0
22/03/2018 23.75p 26.25p 22.50p 26.25p 16840
21/03/2018 23.75p 23.75p 23.75p 23.75p 0
20/03/2018 23.75p 23.75p 22.78p 23.75p 6000
19/03/2018 23.75p 23.75p 23.75p 23.75p 0
16/03/2018 23.75p 23.75p 23.75p 23.75p 0
15/03/2018 23.75p 23.75p 23.75p 23.75p 0
14/03/2018 23.75p 23.75p 22.78p 23.75p 58
13/03/2018 23.75p 23.75p 22.78p 23.75p 240
12/03/2018 23.75p 23.75p 23.75p 23.75p 0
09/03/2018 23.75p 24.25p 23.75p 23.75p 400
08/03/2018 23.75p 23.75p 23.75p 23.75p 0
07/03/2018 23.75p 23.75p 23.75p 23.75p 0
06/03/2018 23.75p 24.25p 23.75p 23.75p 1400
05/03/2018 23.75p 23.75p 23.75p 23.75p 0
02/03/2018 26.25p 26.25p 23.50p 23.75p 50823
01/03/2018 22.50p 25.00p 22.50p 22.50p 12200
28/02/2018 22.50p 22.50p 21.28p 22.50p 20750
27/02/2018 20.00p 25.00p 20.00p 22.50p 4360
26/02/2018 20.00p 20.00p 20.00p 20.00p 0
23/02/2018 20.00p 20.50p 20.00p 20.00p 72
22/02/2018 20.00p 20.00p 19.30p 20.00p 15316
21/02/2018 20.75p 20.75p 19.30p 20.75p 2026
20/02/2018 20.75p 20.75p 19.25p 20.75p 1200
19/02/2018 20.75p 20.75p 20.33p 20.75p 2399
16/02/2018 20.75p 20.75p 20.75p 20.75p 0
15/02/2018 20.75p 20.75p 20.75p 20.75p 0
14/02/2018 19.75p 21.00p 19.75p 20.75p 16000
13/02/2018 19.75p 19.99p 18.88p 19.75p 10032
12/02/2018 19.75p 20.50p 19.75p 19.75p 5
09/02/2018 19.75p 19.75p 19.75p 19.75p 0
08/02/2018 19.75p 19.75p 19.75p 19.75p 0
07/02/2018 19.75p 20.00p 18.85p 19.75p 18008
06/02/2018 20.00p 21.00p 18.75p 19.75p 56432
05/02/2018 22.25p 22.25p 20.75p 22.25p 2368
02/02/2018 22.25p 22.25p 22.25p 22.25p 0
01/02/2018 22.25p 22.25p 22.25p 22.25p 0
31/01/2018 22.25p 22.25p 22.25p 22.25p 0
30/01/2018 22.25p 22.25p 22.25p 22.25p 0
29/01/2018 22.25p 22.25p 21.50p 22.25p 1178
26/01/2018 22.00p 22.00p 22.00p 22.00p 0
25/01/2018 22.25p 22.25p 21.75p 22.00p 0
24/01/2018 23.25p 23.25p 22.25p 22.25p 10000
23/01/2018 23.25p 23.25p 21.63p 23.25p 4637
22/01/2018 21.25p 23.25p 21.25p 23.25p 22900
19/01/2018 23.25p 23.25p 21.25p 21.25p 20000
18/01/2018 21.25p 23.25p 21.25p 23.25p 51204
17/01/2018 21.25p 22.50p 21.25p 21.25p 10863
16/01/2018 23.75p 23.75p 21.06p 21.25p 46196
15/01/2018 21.25p 25.00p 20.00p 23.75p 94151
12/01/2018 21.25p 22.50p 21.25p 21.25p 1307
11/01/2018 27.50p 28.00p 21.25p 21.25p 36500
10/01/2018 27.50p 27.50p 25.00p 27.50p 4000
09/01/2018 27.50p 27.50p 27.50p 27.50p 0
08/01/2018 27.50p 27.50p 26.54p 27.50p 10732
05/01/2018 26.25p 32.61p 25.00p 27.50p 61164
04/01/2018 22.50p 27.50p 21.30p 26.25p 6901
03/01/2018 22.50p 25.00p 21.00p 22.50p 8596
02/01/2018 22.50p 22.50p 20.00p 22.50p 8051
29/12/2017 22.50p 22.50p 22.50p 22.50p 0
28/12/2017 22.50p 22.50p 22.50p 22.50p 0
27/12/2017 22.50p 22.50p 22.50p 22.50p 0
22/12/2017 22.50p 22.50p 20.10p 22.50p 230
21/12/2017 20.00p 22.50p 16.68p 22.50p 75080
20/12/2017 20.00p 20.00p 20.00p 20.00p 0
19/12/2017 20.00p 20.00p 20.00p 20.00p 0
18/12/2017 20.00p 20.00p 16.68p 20.00p 237
15/12/2017 20.00p 22.50p 16.25p 20.00p 21307
14/12/2017 20.00p 20.00p 16.67p 20.00p 38789
13/12/2017 17.50p 22.50p 17.50p 20.00p 33746
12/12/2017 17.50p 19.20p 17.50p 17.50p 3875
11/12/2017 18.75p 18.75p 15.55p 17.50p 5095
08/12/2017 18.75p 18.75p 17.50p 18.75p 814
07/12/2017 18.75p 18.75p 17.55p 18.75p 2500
06/12/2017 20.00p 20.00p 17.55p 18.75p 4347
05/12/2017 21.25p 21.25p 20.00p 20.00p 28151
04/12/2017 21.25p 21.25p 21.25p 21.25p 0
01/12/2017 21.25p 21.25p 20.58p 21.25p 1429
30/11/2017 21.25p 21.25p 20.10p 21.25p 233
29/11/2017 21.25p 21.25p 21.25p 21.25p 0
28/11/2017 21.25p 21.25p 21.25p 21.25p 0
27/11/2017 21.25p 21.25p 20.10p 21.25p 2
24/11/2017 21.25p 21.25p 20.00p 21.25p 80000
23/11/2017 21.25p 21.25p 21.25p 21.25p 0
22/11/2017 21.25p 21.25p 21.25p 21.25p 0
21/11/2017 21.25p 21.25p 21.25p 21.25p 0
20/11/2017 21.25p 21.25p 20.00p 21.25p 11000
17/11/2017 21.25p 21.25p 21.25p 21.25p 0
16/11/2017 21.25p 21.25p 21.25p 21.25p 0
15/11/2017 22.50p 22.50p 20.25p 21.25p 2820
14/11/2017 22.50p 22.50p 20.10p 22.50p 2033
13/11/2017 22.50p 23.75p 20.00p 22.50p 12000
10/11/2017 17.50p 23.75p 15.75p 22.50p 113614
09/11/2017 27.50p 27.50p 22.50p 22.50p 3860
08/11/2017 27.50p 27.50p 27.50p 27.50p 0
07/11/2017 27.50p 27.50p 27.50p 27.50p 0
06/11/2017 27.50p 27.50p 25.00p 27.50p 1488
03/11/2017 27.50p 27.50p 25.28p 27.50p 3000
02/11/2017 30.00p 30.00p 25.93p 27.50p 787
01/11/2017 30.00p 30.00p 30.00p 30.00p 0
31/10/2017 31.25p 31.25p 30.00p 30.00p 0
30/10/2017 31.25p 31.25p 27.50p 31.25p 11000
27/10/2017 31.25p 31.25p 27.67p 31.25p 366
26/10/2017 31.25p 31.98p 31.25p 31.25p 3088
25/10/2017 31.25p 31.25p 28.28p 31.25p 5000
24/10/2017 31.25p 31.25p 27.90p 31.25p 6667
23/10/2017 31.25p 31.25p 28.40p 31.25p 2000
20/10/2017 31.25p 31.25p 28.28p 31.25p 5200
19/10/2017 31.25p 31.25p 28.28p 31.25p 1156
18/10/2017 28.75p 32.00p 28.75p 31.25p 15000
17/10/2017 28.75p 28.75p 27.85p 28.75p 2263
16/10/2017 28.75p 28.75p 27.85p 28.75p 600
13/10/2017 28.75p 28.75p 28.75p 28.75p 0
12/10/2017 28.75p 28.75p 28.75p 28.75p 1396
11/10/2017 28.75p 28.75p 28.75p 28.75p 460
10/10/2017 28.75p 28.75p 28.75p 28.75p 0
09/10/2017 28.75p 28.75p 28.75p 28.75p 0
06/10/2017 28.75p 28.75p 28.75p 28.75p 0
05/10/2017 28.75p 28.75p 28.75p 28.75p 340
04/10/2017 28.75p 28.75p 28.75p 28.75p 45092
03/10/2017 28.75p 28.75p 28.75p 28.75p 0
02/10/2017 28.75p 28.75p 28.75p 28.75p 5000
29/09/2017 28.75p 28.75p 28.75p 28.75p 4000
28/09/2017 28.75p 28.75p 28.75p 28.75p 0
27/09/2017 28.75p 28.75p 28.75p 28.75p 6187
26/09/2017 28.75p 28.75p 28.75p 28.75p 0
25/09/2017 28.75p 28.75p 28.75p 28.75p 0
22/09/2017 28.75p 28.75p 28.75p 28.75p 205
21/09/2017 28.75p 28.75p 28.75p 28.75p 0
20/09/2017 28.75p 28.75p 28.75p 28.75p 0
19/09/2017 28.75p 28.75p 28.75p 28.75p 0
18/09/2017 28.75p 28.75p 28.75p 28.75p 5863
15/09/2017 28.75p 28.75p 28.75p 28.75p 9344
14/09/2017 28.75p 28.75p 28.75p 28.75p 171
13/09/2017 28.75p 28.75p 28.75p 28.75p 4320
12/09/2017 25.00p 28.75p 25.00p 28.75p 30990
11/09/2017 26.25p 26.25p 25.00p 25.00p 11224
08/09/2017 25.00p 25.00p 25.00p 25.00p 2282
07/09/2017 27.50p 27.50p 22.50p 25.00p 23128
06/09/2017 27.50p 27.50p 27.50p 27.50p 1154
05/09/2017 27.50p 27.50p 27.50p 27.50p 0
04/09/2017 27.50p 27.50p 27.50p 27.50p 800
01/09/2017 27.50p 27.50p 27.50p 27.50p 645
31/08/2017 27.50p 27.50p 27.50p 27.50p 4618
30/08/2017 28.75p 28.75p 27.50p 27.50p 9188
29/08/2017 28.75p 28.75p 28.75p 28.75p 1778
25/08/2017 28.75p 28.75p 28.75p 28.75p 0
24/08/2017 28.75p 28.75p 28.75p 28.75p 0
23/08/2017 30.00p 30.00p 28.75p 28.75p 18962
22/08/2017 30.00p 30.00p 30.00p 30.00p 2425
21/08/2017 30.00p 30.00p 30.00p 30.00p 160
18/08/2017 30.00p 30.00p 30.00p 30.00p 0
17/08/2017 30.00p 30.00p 30.00p 30.00p 400
16/08/2017 30.00p 30.00p 30.00p 30.00p 0
15/08/2017 30.00p 30.00p 30.00p 30.00p 209
14/08/2017 30.00p 30.00p 30.00p 30.00p 1144
11/08/2017 30.00p 30.00p 30.00p 30.00p 0
10/08/2017 30.00p 30.00p 30.00p 30.00p 327
09/08/2017 30.00p 30.00p 30.00p 30.00p 0
08/08/2017 30.00p 30.00p 30.00p 30.00p 105
07/08/2017 31.25p 31.25p 30.00p 30.00p 10621
04/08/2017 31.25p 31.25p 31.25p 31.25p 0
03/08/2017 31.25p 31.25p 31.25p 31.25p 0
02/08/2017 31.25p 31.25p 31.25p 31.25p 0
01/08/2017 31.25p 31.25p 31.25p 31.25p 0
31/07/2017 31.25p 31.25p 31.25p 31.25p 0
28/07/2017 32.50p 32.50p 31.25p 31.25p 20000
27/07/2017 31.25p 32.50p 31.25p 32.50p 0
26/07/2017 31.25p 31.25p 31.25p 31.25p 0
25/07/2017 31.25p 31.25p 31.25p 31.25p 428
24/07/2017 31.25p 31.25p 31.25p 31.25p 3000
21/07/2017 31.25p 31.25p 31.25p 31.25p 0
20/07/2017 31.25p 31.25p 31.25p 31.25p 0
19/07/2017 31.25p 31.25p 31.25p 31.25p 7000
18/07/2017 31.25p 31.25p 31.25p 31.25p 22598
17/07/2017 31.25p 31.25p 31.25p 31.25p 0
14/07/2017 35.00p 35.00p 31.25p 31.25p 16800
13/07/2017 35.00p 35.00p 35.00p 35.00p 0
12/07/2017 35.00p 35.00p 35.00p 35.00p 0
11/07/2017 35.00p 35.00p 35.00p 35.00p 7925
10/07/2017 35.00p 35.00p 35.00p 35.00p 0
07/07/2017 35.00p 35.00p 35.00p 35.00p 0
06/07/2017 35.00p 35.00p 35.00p 35.00p 0
05/07/2017 33.75p 35.00p 33.75p 35.00p 23437
04/07/2017 33.75p 33.75p 33.75p 33.75p 0
03/07/2017 35.00p 35.00p 33.75p 33.75p 10000
30/06/2017 35.00p 35.00p 35.00p 35.00p 566
29/06/2017 36.25p 36.25p 33.75p 35.00p 60397
28/06/2017 36.25p 36.25p 36.25p 36.25p 0
27/06/2017 36.25p 36.25p 36.25p 36.25p 0
26/06/2017 36.25p 36.25p 36.25p 36.25p 0
23/06/2017 36.25p 36.25p 36.25p 36.25p 63
22/06/2017 36.25p 36.25p 36.25p 36.25p 0
21/06/2017 36.25p 36.25p 36.25p 36.25p 0
20/06/2017 37.50p 37.50p 36.25p 36.25p 0
19/06/2017 37.50p 37.50p 37.50p 37.50p 0
16/06/2017 37.50p 37.50p 37.50p 37.50p 0
15/06/2017 37.50p 37.50p 37.50p 37.50p 0
14/06/2017 38.75p 38.75p 35.00p 37.50p 2036

*Close Price adjusted for both dividends and splits