React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/08/2014 15,625.00p 16,406.25p 14,218.75p 16,406.25p 4
07/08/2014 15,625.00p 15,625.00p 14,062.50p 15,625.00p 38
06/08/2014 17,187.50p 17,187.50p 14,843.75p 15,625.00p 78
05/08/2014 17,187.50p 17,187.50p 16,406.25p 17,187.50p 14
04/08/2014 17,187.50p 17,187.50p 15,625.00p 17,187.50p 32
01/08/2014 16,718.75p 17,187.50p 14,843.75p 17,187.50p 275
31/07/2014 17,500.00p 17,500.00p 15,712.50p 16,718.75p 145
30/07/2014 16,718.75p 17,775.00p 16,718.75p 17,500.00p 72
29/07/2014 17,968.75p 18,012.50p 16,593.75p 16,718.75p 84
28/07/2014 17,968.75p 18,687.50p 17,218.75p 17,968.75p 47
25/07/2014 17,968.75p 17,968.75p 17,500.00p 17,968.75p 32
24/07/2014 17,968.75p 20,312.50p 17,968.75p 17,968.75p 95
23/07/2014 20,312.50p 20,312.50p 17,843.75p 17,968.75p 124
22/07/2014 20,312.50p 21,156.25p 19,437.50p 20,312.50p 32
21/07/2014 20,312.50p 21,250.00p 19,343.75p 20,312.50p 26
18/07/2014 20,312.50p 20,312.50p 19,721.88p 20,312.50p 33
17/07/2014 19,531.25p 21,562.50p 19,531.25p 20,312.50p 107
16/07/2014 20,312.50p 21,093.75p 19,093.75p 19,531.25p 36
15/07/2014 20,312.50p 21,562.50p 19,734.38p 20,312.50p 102
14/07/2014 18,750.00p 21,562.50p 18,593.75p 20,312.50p 574
11/07/2014 18,750.00p 18,750.00p 17,968.75p 18,750.00p 64
10/07/2014 18,750.00p 18,750.00p 16,143.75p 17,968.75p 186
09/07/2014 19,531.25p 19,531.25p 17,250.00p 18,750.00p 276
08/07/2014 19,531.25p 19,531.25p 18,359.38p 19,531.25p 161
07/07/2014 20,312.50p 20,312.50p 17,656.25p 19,531.25p 237
04/07/2014 20,312.50p 20,937.50p 19,062.50p 20,312.50p 67
03/07/2014 20,781.25p 20,781.25p 18,990.63p 20,312.50p 86
02/07/2014 21,875.00p 21,875.00p 19,687.50p 20,781.25p 261
01/07/2014 20,781.25p 21,875.00p 20,312.50p 21,875.00p 153
30/06/2014 21,562.50p 21,562.50p 20,312.50p 20,781.25p 50
27/06/2014 21,093.75p 21,562.50p 19,881.25p 21,562.50p 72
26/06/2014 21,093.75p 21,093.75p 20,468.75p 21,093.75p 0
25/06/2014 20,781.25p 22,656.25p 20,000.00p 21,093.75p 110
24/06/2014 20,312.50p 20,937.50p 19,875.00p 20,781.25p 159
23/06/2014 22,343.75p 22,343.75p 19,750.00p 20,000.00p 100
20/06/2014 21,875.00p 22,343.75p 20,315.63p 22,343.75p 114
19/06/2014 21,093.75p 21,875.00p 19,562.50p 21,875.00p 77
18/06/2014 20,781.25p 23,437.50p 20,312.50p 21,093.75p 321
17/06/2014 20,625.00p 20,781.25p 19,531.25p 20,781.25p 92
16/06/2014 21,093.75p 21,093.75p 19,218.75p 20,625.00p 178
13/06/2014 20,312.50p 21,562.50p 19,453.13p 21,093.75p 250
12/06/2014 25,000.00p 25,000.00p 19,375.00p 20,937.50p 505
11/06/2014 25,781.25p 26,250.00p 24,375.00p 25,000.00p 243
10/06/2014 25,781.25p 27,328.13p 25,062.50p 25,781.25p 327
09/06/2014 24,531.25p 26,546.88p 23,437.50p 25,781.25p 582
06/06/2014 23,437.50p 25,000.00p 22,718.75p 24,062.50p 248
05/06/2014 21,875.00p 24,203.13p 21,562.50p 23,437.50p 330
04/06/2014 20,312.50p 22,343.75p 20,000.00p 21,875.00p 54
03/06/2014 19,531.25p 21,718.75p 19,218.75p 20,312.50p 155
02/06/2014 20,312.50p 21,015.63p 18,750.00p 19,531.25p 203
30/05/2014 22,656.25p 22,796.88p 19,531.25p 20,312.50p 468
29/05/2014 24,218.75p 24,218.75p 22,375.00p 22,656.25p 167
28/05/2014 23,437.50p 24,218.75p 22,578.13p 24,218.75p 87
27/05/2014 23,437.50p 24,687.50p 22,500.00p 23,437.50p 468
23/05/2014 25,000.00p 26,562.50p 21,875.00p 23,437.50p 545
22/05/2014 24,218.75p 27,968.75p 24,218.75p 27,343.75p 555
21/05/2014 23,437.50p 25,453.12p 23,437.50p 24,218.75p 213
20/05/2014 23,437.50p 25,000.00p 22,656.25p 23,437.50p 462
19/05/2014 23,437.50p 25,000.00p 21,875.00p 23,437.50p 341
16/05/2014 23,437.50p 24,687.50p 22,984.38p 23,437.50p 161
15/05/2014 23,437.50p 25,765.63p 22,843.75p 24,218.75p 393
14/05/2014 21,093.75p 24,843.75p 21,093.75p 23,437.50p 217
13/05/2014 20,312.50p 23,109.38p 19,765.63p 21,093.75p 734
12/05/2014 18,750.00p 21,093.75p 17,656.25p 21,093.75p 316
09/05/2014 18,750.00p 19,593.75p 17,218.75p 19,531.25p 733
08/05/2014 17,187.50p 18,750.00p 15,937.50p 18,750.00p 563
07/05/2014 18,750.00p 18,750.00p 16,656.25p 17,187.50p 464
06/05/2014 20,312.50p 21,531.25p 17,578.13p 17,968.75p 509
02/05/2014 18,750.00p 21,562.50p 17,218.75p 20,312.50p 373
01/05/2014 16,406.25p 19,437.50p 16,406.25p 18,750.00p 397
30/04/2014 16,406.25p 17,968.75p 16,025.00p 16,406.25p 121
29/04/2014 16,406.25p 17,187.50p 16,125.00p 16,406.25p 138
28/04/2014 17,968.75p 18,125.00p 15,656.25p 16,406.25p 906
25/04/2014 17,968.75p 18,750.00p 17,968.75p 17,968.75p 40
24/04/2014 18,750.00p 19,437.50p 17,187.50p 17,968.75p 142
23/04/2014 17,968.75p 18,750.00p 17,187.50p 18,750.00p 192
22/04/2014 19,062.50p 20,000.00p 17,546.88p 17,968.75p 243
17/04/2014 18,750.00p 19,843.75p 18,750.00p 19,062.50p 120
16/04/2014 19,531.25p 19,531.25p 17,968.75p 18,750.00p 127
15/04/2014 19,062.50p 19,531.25p 17,343.75p 19,531.25p 192
14/04/2014 20,312.50p 20,875.00p 17,187.50p 19,062.50p 475
11/04/2014 21,093.75p 21,546.87p 18,750.00p 20,312.50p 133
10/04/2014 21,875.00p 22,656.25p 20,312.50p 22,656.25p 172
09/04/2014 21,875.00p 22,656.25p 20,312.50p 22,656.25p 175
08/04/2014 21,875.00p 22,531.25p 20,940.62p 21,875.00p 124
07/04/2014 21,875.00p 22,262.50p 20,468.75p 21,875.00p 226
04/04/2014 21,875.00p 22,421.87p 20,312.50p 21,875.00p 289
03/04/2014 21,093.75p 22,656.25p 20,125.00p 22,656.25p 352
02/04/2014 21,875.00p 21,875.00p 20,312.50p 21,093.75p 225
01/04/2014 21,875.00p 22,484.38p 21,015.63p 21,875.00p 126
31/03/2014 21,875.00p 23,125.00p 20,703.13p 21,875.00p 238
28/03/2014 21,875.00p 22,953.13p 20,937.50p 22,656.25p 380
27/03/2014 21,875.00p 22,484.38p 20,734.38p 21,875.00p 463
26/03/2014 20,312.50p 24,015.62p 18,906.25p 21,875.00p 1365
25/03/2014 21,875.00p 21,875.00p 19,765.63p 20,312.50p 313
24/03/2014 21,093.75p 23,125.00p 19,718.75p 21,875.00p 300
21/03/2014 23,437.50p 23,437.50p 19,234.37p 21,093.75p 1233
20/03/2014 25,000.00p 25,000.00p 21,875.00p 22,656.25p 1221
19/03/2014 25,000.00p 25,834.38p 24,143.75p 25,000.00p 526
18/03/2014 25,000.00p 25,453.12p 24,218.75p 24,218.75p 295
17/03/2014 25,781.25p 26,718.75p 24,531.25p 26,718.75p 681
14/03/2014 26,875.00p 26,875.00p 23,468.75p 25,000.00p 902
13/03/2014 24,531.25p 27,812.50p 24,531.25p 26,875.00p 1042
12/03/2014 25,000.00p 26,562.50p 23,437.50p 24,531.25p 1037
11/03/2014 25,000.00p 26,406.25p 23,437.50p 25,000.00p 695
10/03/2014 24,218.75p 29,906.25p 23,906.25p 25,000.00p 3244
07/03/2014 18,750.00p 28,750.00p 18,437.50p 24,218.75p 5465
06/03/2014 18,750.00p 21,078.13p 16,062.50p 18,750.00p 2066
05/03/2014 21,875.00p 23,125.00p 17,187.50p 18,750.00p 3108
04/03/2014 8,593.75p 24,062.50p 2,812.50p 22,343.75p 14729
03/03/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
28/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
27/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
26/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
25/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
24/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
21/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
20/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
19/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
18/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
17/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
14/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
13/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
12/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
11/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
10/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
07/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
06/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
05/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
04/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
03/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 640
31/01/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
30/01/2014 2,812.50p 2,906.25p 2,343.75p 2,812.50p 64
29/01/2014 2,812.50p 2,937.50p 2,625.00p 2,812.50p 902
28/01/2014 2,812.50p 2,812.50p 2,656.25p 2,812.50p 2
27/01/2014 2,812.50p 2,843.75p 2,812.50p 2,812.50p 32
24/01/2014 2,812.50p 3,125.00p 2,600.00p 2,812.50p 195
23/01/2014 3,125.00p 3,125.00p 2,250.00p 2,812.50p 1400
22/01/2014 3,125.00p 3,437.50p 2,812.50p 3,125.00p 597
21/01/2014 3,125.00p 3,281.25p 2,843.75p 3,125.00p 0
20/01/2014 3,281.25p 3,281.25p 2,843.75p 3,125.00p 96
17/01/2014 3,281.25p 3,406.25p 3,125.00p 3,281.25p 69
16/01/2014 3,281.25p 3,406.25p 3,156.25p 3,281.25p 52
15/01/2014 3,437.50p 3,575.00p 3,187.50p 3,281.25p 246
14/01/2014 3,437.50p 3,437.50p 3,281.25p 3,281.25p 153
13/01/2014 3,593.75p 3,750.00p 3,281.25p 3,281.25p 302
10/01/2014 3,906.25p 4,265.63p 3,593.75p 3,906.25p 456
09/01/2014 3,906.25p 4,062.50p 3,843.75p 3,906.25p 348
08/01/2014 3,906.25p 3,906.25p 3,750.00p 3,906.25p 42
07/01/2014 3,906.25p 3,937.50p 3,781.25p 3,906.25p 168
06/01/2014 3,593.75p 4,031.25p 3,593.75p 3,906.25p 267
03/01/2014 3,593.75p 4,062.50p 3,593.75p 3,593.75p 48
02/01/2014 3,593.75p 4,062.50p 3,593.75p 3,593.75p 128
31/12/2013 3,593.75p 4,062.50p 3,593.75p 3,593.75p 133
30/12/2013 3,593.75p 4,062.50p 3,218.75p 3,593.75p 165
27/12/2013 3,281.25p 4,062.50p 3,281.25p 3,515.63p 246
24/12/2013 3,281.25p 3,375.00p 2,950.00p 3,281.25p 137
23/12/2013 3,281.25p 3,593.75p 2,968.75p 3,281.25p 137
20/12/2013 3,593.75p 3,750.00p 2,968.75p 3,281.25p 257
19/12/2013 3,125.00p 3,656.25p 3,125.00p 3,437.50p 222
18/12/2013 2,968.75p 3,250.00p 2,968.75p 3,125.00p 147
17/12/2013 2,968.75p 3,281.25p 2,843.75p 3,281.25p 33
16/12/2013 3,125.00p 3,250.00p 2,875.00p 2,968.75p 129
13/12/2013 3,125.00p 3,125.00p 3,018.75p 3,125.00p 32
12/12/2013 3,125.00p 3,312.50p 3,125.00p 3,125.00p 25
11/12/2013 3,125.00p 3,281.25p 2,968.75p 3,281.25p 37
10/12/2013 3,125.00p 3,343.75p 2,978.12p 3,125.00p 218
09/12/2013 3,125.00p 3,218.75p 2,975.00p 3,125.00p 77
06/12/2013 3,125.00p 3,281.25p 2,968.75p 3,281.25p 120
05/12/2013 3,125.00p 3,250.00p 3,000.00p 3,125.00p 141
04/12/2013 3,281.25p 3,281.25p 2,968.75p 3,125.00p 99
03/12/2013 2,968.75p 3,437.50p 2,968.75p 3,281.25p 300
02/12/2013 2,968.75p 3,125.00p 2,937.50p 2,968.75p 47
29/11/2013 2,968.75p 3,078.13p 2,968.75p 2,968.75p 55
28/11/2013 2,968.75p 3,468.75p 2,906.25p 2,968.75p 220
27/11/2013 3,125.00p 3,281.25p 2,812.50p 2,968.75p 605
26/11/2013 3,437.50p 3,437.50p 2,843.75p 3,281.25p 381
25/11/2013 3,593.75p 3,750.00p 3,437.50p 3,593.75p 0
22/11/2013 3,750.00p 3,750.00p 3,437.50p 3,593.75p 116
21/11/2013 3,750.00p 3,781.25p 3,468.75p 3,750.00p 64
20/11/2013 3,750.00p 4,062.50p 3,437.50p 3,750.00p 463
19/11/2013 3,437.50p 3,906.25p 3,437.50p 3,750.00p 77
18/11/2013 3,437.50p 3,750.00p 3,437.50p 3,437.50p 121
15/11/2013 3,125.00p 3,656.25p 3,125.00p 3,437.50p 165
14/11/2013 3,125.00p 3,484.38p 3,125.00p 3,125.00p 9
13/11/2013 3,437.50p 3,437.50p 3,125.00p 3,125.00p 166
12/11/2013 3,593.75p 3,593.75p 3,125.00p 3,437.50p 102
11/11/2013 3,437.50p 3,593.75p 3,203.13p 3,593.75p 87
08/11/2013 3,437.50p 3,437.50p 3,156.25p 3,437.50p 266
07/11/2013 3,437.50p 3,625.00p 3,296.88p 3,437.50p 114
06/11/2013 3,281.25p 3,437.50p 2,890.63p 3,437.50p 282
05/11/2013 3,281.25p 3,281.25p 2,890.63p 3,281.25p 25
04/11/2013 3,281.25p 3,281.25p 3,125.00p 3,281.25p 494
01/11/2013 3,437.50p 3,437.50p 3,125.00p 3,281.25p 266
31/10/2013 3,281.25p 4,687.50p 3,281.25p 3,437.50p 1752
30/10/2013 2,968.75p 3,437.50p 2,812.50p 3,281.25p 358
29/10/2013 3,125.00p 3,125.00p 2,875.00p 2,968.75p 189
28/10/2013 3,281.25p 3,281.25p 2,968.75p 3,125.00p 8
25/10/2013 3,281.25p 3,318.75p 2,968.75p 3,281.25p 40
24/10/2013 3,281.25p 3,281.25p 2,968.75p 3,281.25p 153

*Close Price adjusted for both dividends and splits