React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
13/06/2017 38.75p 38.75p 37.50p 38.75p 12
12/06/2017 38.75p 38.75p 38.75p 38.75p 0
09/06/2017 38.75p 38.75p 38.25p 38.75p 1400
08/06/2017 38.75p 38.75p 38.75p 38.75p 0
07/06/2017 38.75p 38.75p 37.51p 38.75p 13203
06/06/2017 38.75p 38.75p 37.75p 38.75p 2000
05/06/2017 38.75p 38.75p 37.50p 38.75p 16835
02/06/2017 38.75p 38.75p 38.75p 38.75p 0
01/06/2017 38.75p 38.75p 38.15p 38.75p 1601
31/05/2017 38.75p 38.75p 38.05p 38.75p 20800
30/05/2017 38.75p 38.75p 38.75p 38.75p 0
26/05/2017 38.75p 38.75p 38.75p 38.75p 0
25/05/2017 38.75p 38.75p 38.75p 38.75p 0
24/05/2017 38.75p 38.75p 37.50p 38.75p 4047
23/05/2017 38.75p 38.75p 38.75p 38.75p 0
22/05/2017 38.75p 39.50p 35.75p 38.75p 50924
19/05/2017 38.75p 38.75p 38.75p 38.75p 0
18/05/2017 38.75p 39.50p 38.75p 38.75p 135
17/05/2017 38.75p 38.75p 37.50p 38.75p 3040
16/05/2017 38.75p 39.50p 38.28p 38.75p 3520
15/05/2017 38.75p 38.75p 38.75p 38.75p 0
12/05/2017 38.75p 38.75p 38.75p 38.75p 0
11/05/2017 38.75p 39.50p 38.75p 38.75p 20161
10/05/2017 41.25p 41.25p 38.75p 38.75p 13600
09/05/2017 41.25p 41.25p 41.25p 41.25p 2412
08/05/2017 40.00p 41.25p 38.28p 41.25p 17755
05/05/2017 40.00p 40.00p 40.00p 40.00p 0
04/05/2017 40.00p 40.00p 40.00p 40.00p 0
03/05/2017 43.75p 43.75p 38.10p 40.00p 9478
02/05/2017 43.75p 43.75p 43.75p 43.75p 0
28/04/2017 43.75p 43.75p 42.50p 43.75p 4000
27/04/2017 43.75p 43.75p 42.75p 43.75p 3635
26/04/2017 43.75p 43.75p 43.75p 43.75p 0
25/04/2017 43.75p 43.75p 43.75p 43.75p 0
24/04/2017 43.75p 43.75p 42.99p 43.75p 4652
21/04/2017 43.75p 43.75p 42.50p 43.75p 50
20/04/2017 43.75p 43.75p 42.50p 43.75p 30
19/04/2017 43.75p 43.75p 43.12p 43.75p 3000
18/04/2017 43.75p 43.75p 43.75p 43.75p 0
13/04/2017 43.75p 43.75p 43.12p 43.75p 3224
12/04/2017 43.75p 43.75p 43.12p 43.75p 600
11/04/2017 43.75p 43.75p 43.75p 43.75p 0
10/04/2017 43.75p 43.75p 43.75p 43.75p 0
07/04/2017 43.75p 43.75p 40.50p 43.75p 5975
06/04/2017 43.75p 43.75p 42.21p 43.75p 11088
05/04/2017 43.75p 43.75p 43.75p 43.75p 0
04/04/2017 43.75p 44.40p 42.63p 43.75p 4380
03/04/2017 43.75p 43.75p 43.20p 43.75p 4392
31/03/2017 46.25p 46.25p 43.10p 43.75p 7609
30/03/2017 46.25p 46.95p 44.25p 46.25p 27224
29/03/2017 43.75p 47.50p 43.75p 46.25p 40012
28/03/2017 40.00p 47.00p 37.50p 43.75p 51466
27/03/2017 40.00p 40.00p 37.78p 40.00p 117
24/03/2017 40.00p 40.00p 40.00p 40.00p 0
23/03/2017 40.00p 40.00p 40.00p 40.00p 0
22/03/2017 40.00p 40.00p 39.99p 40.00p 120
21/03/2017 40.00p 40.00p 40.00p 40.00p 0
20/03/2017 40.00p 40.00p 37.78p 40.00p 3237
17/03/2017 40.00p 40.00p 37.78p 40.00p 243
16/03/2017 38.75p 40.00p 38.75p 40.00p 4558
15/03/2017 38.75p 38.75p 37.60p 38.75p 2332
14/03/2017 38.75p 38.75p 37.60p 38.75p 798
13/03/2017 38.75p 38.75p 38.75p 38.75p 0
10/03/2017 38.75p 38.75p 37.60p 38.75p 2802
09/03/2017 38.75p 38.75p 38.75p 38.75p 14067
08/03/2017 38.75p 39.34p 38.75p 38.75p 1144
07/03/2017 38.75p 38.75p 37.50p 38.75p 0
06/03/2017 38.75p 38.75p 38.75p 38.75p 0
03/03/2017 38.75p 39.38p 38.75p 38.75p 5000
02/03/2017 38.75p 38.75p 37.60p 38.75p 183
01/03/2017 38.75p 38.75p 38.75p 38.75p 0
28/02/2017 38.75p 38.75p 38.75p 38.75p 0
27/02/2017 38.75p 38.75p 38.75p 38.75p 0
24/02/2017 40.00p 40.00p 35.50p 38.75p 20334
23/02/2017 41.25p 41.25p 38.00p 40.00p 5047
22/02/2017 41.25p 41.25p 40.31p 41.25p 2000
21/02/2017 41.25p 41.25p 40.30p 41.25p 3481
20/02/2017 41.25p 41.25p 40.75p 41.25p 200
17/02/2017 41.25p 41.25p 41.25p 41.25p 0
16/02/2017 41.25p 42.00p 41.25p 41.25p 7827
15/02/2017 41.25p 42.00p 41.25p 41.25p 2000
14/02/2017 41.25p 42.25p 40.27p 41.25p 8905
13/02/2017 41.25p 42.25p 40.25p 41.25p 10370
10/02/2017 42.50p 42.50p 40.55p 41.25p 7155
09/02/2017 43.75p 44.94p 40.00p 42.50p 2400
08/02/2017 43.75p 43.75p 41.50p 43.75p 8160
07/02/2017 45.00p 45.00p 43.00p 43.75p 5000
06/02/2017 45.00p 45.00p 43.00p 45.00p 5089
03/02/2017 45.00p 45.00p 42.75p 45.00p 113
02/02/2017 45.00p 45.00p 42.75p 45.00p 41
01/02/2017 45.00p 45.00p 45.00p 45.00p 0
31/01/2017 45.00p 45.00p 43.10p 45.00p 5000
30/01/2017 45.00p 45.00p 45.00p 45.00p 0
27/01/2017 45.00p 45.00p 45.00p 45.00p 0
26/01/2017 45.00p 45.00p 45.00p 45.00p 0
25/01/2017 45.00p 45.75p 45.00p 45.00p 4344
24/01/2017 45.00p 45.75p 43.00p 45.00p 20244
23/01/2017 45.00p 45.00p 45.00p 45.00p 0
20/01/2017 45.00p 45.00p 45.00p 45.00p 0
19/01/2017 45.00p 47.50p 42.50p 45.00p 4182
18/01/2017 46.25p 46.25p 42.50p 45.00p 8115
17/01/2017 46.25p 46.25p 46.25p 46.25p 0
16/01/2017 45.00p 46.25p 45.00p 46.25p 0
13/01/2017 42.50p 45.00p 41.75p 45.00p 7580
12/01/2017 42.50p 42.50p 41.55p 42.50p 680
11/01/2017 42.50p 42.50p 42.50p 42.50p 0
10/01/2017 42.50p 42.50p 41.25p 42.50p 51
09/01/2017 41.25p 44.75p 40.55p 42.50p 4620
06/01/2017 46.25p 46.25p 39.25p 41.25p 37859
05/01/2017 46.25p 46.25p 40.00p 46.25p 28106
04/01/2017 46.25p 46.25p 42.50p 46.25p 15300
03/01/2017 43.75p 46.25p 42.50p 46.25p 21907
30/12/2016 43.75p 43.75p 43.75p 43.75p 0
29/12/2016 43.75p 47.50p 41.05p 43.75p 18029
28/12/2016 43.75p 50.00p 42.75p 43.75p 12171
23/12/2016 36.25p 49.50p 36.25p 45.00p 108312
22/12/2016 40.00p 40.00p 25.85p 36.25p 138304
21/12/2016 53.75p 55.63p 51.50p 52.50p 17500

*Close Price adjusted for both dividends and splits