React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/11/2018 10.50p 10.99p 10.50p 10.50p 3600
02/11/2018 10.50p 10.50p 10.00p 10.50p 13
01/11/2018 10.50p 10.50p 10.00p 10.50p 160
31/10/2018 10.50p 10.50p 10.01p 10.50p 5000
30/10/2018 13.75p 13.75p 10.50p 10.50p 3000
29/10/2018 13.75p 13.75p 13.75p 13.75p 0
26/10/2018 13.75p 13.75p 13.75p 13.75p 0
25/10/2018 13.75p 13.75p 13.75p 13.75p 0
24/10/2018 13.75p 13.75p 12.50p 13.75p 355
23/10/2018 13.75p 13.75p 12.50p 13.75p 5100
22/10/2018 13.75p 13.75p 13.75p 13.75p 0
19/10/2018 13.75p 13.75p 13.75p 13.75p 0
18/10/2018 13.75p 13.75p 12.50p 13.75p 200
17/10/2018 13.75p 13.75p 13.75p 13.75p 0
16/10/2018 13.75p 13.75p 13.75p 13.75p 0
15/10/2018 12.50p 13.75p 13.75p 13.75p 0
12/10/2018 13.75p 13.75p 13.75p 13.75p 0
11/10/2018 13.75p 13.75p 13.75p 13.75p 0
10/10/2018 13.75p 13.75p 13.75p 13.75p 0
09/10/2018 13.75p 13.75p 13.75p 13.75p 0
08/10/2018 13.75p 13.75p 11.50p 13.75p 5242
05/10/2018 13.75p 13.75p 12.50p 13.75p 120
04/10/2018 13.75p 13.75p 12.53p 13.75p 9
03/10/2018 13.75p 13.75p 12.53p 13.75p 264
02/10/2018 13.75p 13.75p 12.50p 13.75p 325
01/10/2018 13.75p 13.75p 13.75p 13.75p 0
28/09/2018 13.75p 13.75p 13.75p 13.75p 0
27/09/2018 13.75p 13.75p 12.50p 13.75p 347
26/09/2018 13.75p 13.75p 13.75p 13.75p 0
25/09/2018 13.75p 13.75p 13.75p 13.75p 0
24/09/2018 13.75p 13.75p 13.75p 13.75p 0
21/09/2018 13.75p 13.75p 12.53p 13.75p 87
20/09/2018 12.50p 13.75p 13.75p 13.75p 0
19/09/2018 13.75p 13.75p 12.53p 13.75p 87
18/09/2018 13.75p 13.75p 13.50p 13.75p 1993
17/09/2018 13.75p 13.75p 12.53p 13.75p 134
14/09/2018 13.75p 13.75p 12.50p 13.75p 840
13/09/2018 13.75p 13.75p 13.75p 13.75p 0
12/09/2018 13.75p 13.75p 12.75p 13.75p 2961
11/09/2018 13.75p 13.75p 13.75p 13.75p 40000
10/09/2018 13.75p 13.75p 13.75p 13.75p 0
07/09/2018 13.75p 13.75p 12.53p 13.75p 131
06/09/2018 13.75p 13.75p 13.75p 13.75p 0
05/09/2018 13.75p 13.75p 12.50p 13.75p 1497
04/09/2018 13.75p 13.75p 13.75p 13.75p 0
03/09/2018 13.75p 13.75p 13.75p 13.75p 0
31/08/2018 13.75p 13.75p 10.50p 13.75p 52417
30/08/2018 13.75p 13.75p 13.33p 13.75p 131
29/08/2018 13.75p 13.75p 13.38p 13.75p 673
28/08/2018 13.75p 13.75p 12.56p 13.75p 1706
24/08/2018 13.75p 13.75p 12.53p 13.75p 1400
23/08/2018 13.75p 13.75p 12.56p 13.75p 40029
22/08/2018 13.75p 13.75p 13.75p 13.75p 0
21/08/2018 13.75p 13.75p 12.50p 13.75p 12128
20/08/2018 13.75p 13.75p 13.50p 13.75p 1852
17/08/2018 13.75p 13.75p 13.50p 13.75p 400
16/08/2018 13.75p 14.00p 10.00p 13.75p 66053
15/08/2018 13.75p 13.75p 12.70p 13.75p 2367
14/08/2018 17.50p 17.50p 11.50p 13.75p 117516
13/08/2018 18.75p 18.75p 18.75p 18.75p 0
10/08/2018 18.75p 18.75p 18.75p 18.75p 0
09/08/2018 18.75p 18.75p 18.75p 18.75p 0
08/08/2018 21.25p 21.25p 17.50p 18.75p 6099
07/08/2018 21.25p 21.25p 19.00p 21.25p 589
06/08/2018 21.25p 21.25p 21.25p 21.25p 0
03/08/2018 21.25p 21.25p 19.00p 21.25p 603
02/08/2018 21.25p 21.25p 21.25p 21.25p 0
01/08/2018 21.25p 21.25p 21.25p 21.25p 0
31/07/2018 21.25p 21.25p 20.00p 21.25p 489
30/07/2018 21.25p 21.25p 21.25p 21.25p 0
27/07/2018 21.25p 21.25p 21.25p 21.25p 0
26/07/2018 21.25p 21.25p 21.25p 21.25p 0
25/07/2018 21.25p 21.25p 21.25p 21.25p 0
24/07/2018 21.25p 21.25p 21.25p 21.25p 0
23/07/2018 21.25p 21.25p 21.25p 21.25p 0
20/07/2018 21.25p 21.25p 21.25p 21.25p 0
19/07/2018 21.25p 21.25p 21.25p 21.25p 0
18/07/2018 21.25p 21.25p 20.50p 21.25p 204
17/07/2018 21.25p 21.25p 21.25p 21.25p 0
16/07/2018 21.25p 21.25p 21.25p 21.25p 0
13/07/2018 21.25p 21.25p 21.25p 21.25p 0
12/07/2018 21.25p 21.25p 21.25p 21.25p 0
11/07/2018 21.25p 21.25p 21.25p 21.25p 0
10/07/2018 21.25p 21.25p 21.25p 21.25p 0
09/07/2018 21.25p 21.25p 21.25p 21.25p 0
06/07/2018 21.25p 21.25p 21.25p 21.25p 0
05/07/2018 21.25p 21.25p 21.00p 21.25p 627
04/07/2018 21.25p 21.25p 20.76p 21.25p 268
03/07/2018 21.25p 21.25p 21.25p 21.25p 0
02/07/2018 21.25p 21.25p 21.25p 21.25p 0
29/06/2018 21.25p 21.25p 21.25p 21.25p 0
28/06/2018 21.25p 21.25p 21.25p 21.25p 0
27/06/2018 21.25p 21.25p 21.25p 21.25p 0
26/06/2018 21.25p 21.25p 21.25p 21.25p 0
25/06/2018 21.25p 23.50p 21.25p 21.25p 2128
22/06/2018 22.50p 25.00p 20.50p 21.25p 17517
21/06/2018 22.50p 22.50p 22.50p 22.50p 0
20/06/2018 22.50p 22.50p 22.50p 22.50p 0
19/06/2018 22.50p 22.50p 22.50p 22.50p 0
18/06/2018 22.50p 22.50p 22.50p 22.50p 0
15/06/2018 22.50p 22.50p 22.50p 22.50p 0
14/06/2018 22.50p 22.50p 22.50p 22.50p 0
13/06/2018 22.50p 22.50p 22.50p 22.50p 0
12/06/2018 22.50p 22.50p 22.50p 22.50p 0
11/06/2018 22.50p 24.00p 22.50p 22.50p 1738
08/06/2018 23.75p 25.00p 22.50p 22.50p 15232
07/06/2018 23.75p 27.50p 23.75p 23.75p 0
06/06/2018 23.75p 24.00p 23.75p 23.75p 29
05/06/2018 23.75p 25.90p 23.75p 23.75p 1885
04/06/2018 23.75p 25.00p 23.75p 23.75p 1379
01/06/2018 23.75p 25.00p 23.75p 23.75p 17000
31/05/2018 23.75p 26.00p 23.75p 23.75p 5136
30/05/2018 23.75p 25.00p 23.75p 23.75p 0
29/05/2018 23.75p 26.00p 22.50p 25.00p 23453
25/05/2018 23.75p 26.75p 23.75p 23.75p 45000
24/05/2018 23.75p 27.50p 23.75p 23.75p 14280
23/05/2018 25.00p 25.00p 23.75p 23.75p 0
22/05/2018 22.50p 27.54p 22.50p 25.00p 12322
21/05/2018 22.50p 22.50p 20.00p 22.50p 2484
18/05/2018 22.50p 22.50p 22.50p 22.50p 0
17/05/2018 22.50p 22.50p 22.50p 22.50p 0
16/05/2018 22.50p 22.50p 22.50p 22.50p 0
15/05/2018 22.50p 22.50p 20.00p 22.50p 4862
14/05/2018 22.50p 22.50p 22.50p 22.50p 0
11/05/2018 22.50p 22.50p 20.00p 22.50p 540
10/05/2018 22.50p 22.50p 22.50p 22.50p 0
09/05/2018 22.50p 22.50p 22.50p 22.50p 0
08/05/2018 22.50p 22.50p 21.00p 22.50p 105
04/05/2018 22.50p 22.50p 22.50p 22.50p 0
03/05/2018 22.50p 22.50p 21.00p 22.50p 240
02/05/2018 22.50p 22.50p 21.00p 22.50p 16
01/05/2018 22.50p 22.50p 21.00p 22.50p 997
30/04/2018 22.50p 22.50p 22.50p 22.50p 0
27/04/2018 22.50p 22.50p 21.00p 22.50p 2000
26/04/2018 22.50p 22.50p 21.00p 22.50p 1712
25/04/2018 22.50p 22.50p 22.50p 22.50p 0
24/04/2018 22.50p 22.50p 22.50p 22.50p 0
23/04/2018 22.50p 22.50p 22.50p 22.50p 0
20/04/2018 22.50p 22.50p 22.50p 22.50p 0
19/04/2018 22.50p 22.50p 22.50p 22.50p 801
18/04/2018 22.50p 22.50p 22.50p 22.50p 0
17/04/2018 22.50p 22.50p 22.50p 22.50p 0
16/04/2018 22.50p 22.50p 22.50p 22.50p 192
13/04/2018 22.50p 22.50p 22.50p 22.50p 0
12/04/2018 22.50p 22.50p 22.50p 22.50p 0
11/04/2018 22.50p 22.50p 22.50p 22.50p 88
10/04/2018 22.50p 22.50p 22.50p 22.50p 0
09/04/2018 22.50p 22.50p 22.50p 22.50p 0
06/04/2018 22.50p 22.50p 22.50p 22.50p 0
05/04/2018 22.50p 23.75p 22.50p 22.50p 0
04/04/2018 23.75p 23.75p 23.75p 23.75p 0
03/04/2018 26.25p 26.25p 22.50p 23.75p 4200
29/03/2018 26.25p 26.25p 22.50p 26.25p 14000
28/03/2018 26.25p 26.25p 22.50p 26.25p 3000
27/03/2018 26.25p 26.25p 26.25p 26.25p 0
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

*Close Price adjusted for both dividends and splits