React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/10/2013 3,281.25p 3,281.25p 3,187.50p 3,281.25p 14
22/10/2013 3,281.25p 3,328.13p 3,187.50p 3,281.25p 549
21/10/2013 3,281.25p 3,750.00p 3,187.50p 3,281.25p 227
18/10/2013 3,281.25p 3,531.25p 3,062.50p 3,281.25p 96
17/10/2013 2,968.75p 3,593.75p 2,968.75p 3,281.25p 387
16/10/2013 2,968.75p 3,125.00p 2,968.75p 2,968.75p 158
15/10/2013 3,125.00p 3,187.50p 2,812.50p 3,125.00p 176
14/10/2013 3,125.00p 3,281.25p 2,921.88p 3,125.00p 63
11/10/2013 3,281.25p 3,375.00p 3,046.87p 3,125.00p 72
10/10/2013 2,812.50p 3,750.00p 2,812.50p 3,281.25p 1016
09/10/2013 2,812.50p 3,281.25p 2,534.38p 3,281.25p 265
08/10/2013 2,812.50p 2,843.75p 2,531.25p 2,812.50p 327
07/10/2013 2,812.50p 2,875.00p 2,628.13p 2,812.50p 136
04/10/2013 3,281.25p 3,437.50p 2,500.00p 2,812.50p 1155
03/10/2013 3,593.75p 3,718.75p 3,031.25p 3,437.50p 878
02/10/2013 3,437.50p 3,750.00p 3,218.75p 3,593.75p 833
01/10/2013 3,750.00p 3,796.88p 3,281.25p 3,437.50p 207
30/09/2013 3,593.75p 4,125.00p 3,437.50p 3,750.00p 738
27/09/2013 3,125.00p 4,062.50p 3,015.63p 3,593.75p 789
26/09/2013 3,125.00p 3,281.25p 2,921.88p 3,125.00p 160
25/09/2013 3,125.00p 3,421.88p 2,968.75p 3,125.00p 452
24/09/2013 3,593.75p 3,593.75p 2,812.50p 3,125.00p 560
23/09/2013 3,437.50p 3,593.75p 2,968.75p 3,593.75p 1006
20/09/2013 3,593.75p 3,593.75p 3,125.00p 3,437.50p 264
19/09/2013 3,750.00p 3,750.00p 3,125.00p 3,593.75p 252
18/09/2013 3,437.50p 4,062.50p 3,125.00p 3,750.00p 839
17/09/2013 3,906.25p 4,062.50p 3,256.25p 3,437.50p 211
16/09/2013 4,218.75p 4,500.00p 3,125.00p 3,906.25p 1505
13/09/2013 1,562.50p 6,562.50p 1,562.50p 4,218.75p 7639
12/09/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
11/09/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
10/09/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
09/09/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
06/09/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
05/09/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
04/09/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
03/09/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
02/09/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
30/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
29/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
28/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
27/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
23/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
22/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
21/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
20/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
19/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
16/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
15/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
14/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
13/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
12/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
09/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
08/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
07/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
06/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
05/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
02/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
01/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
31/07/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
30/07/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
29/07/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
26/07/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
25/07/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
24/07/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
23/07/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
22/07/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
19/07/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
18/07/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
17/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
16/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
15/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
12/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
11/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
10/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
09/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
08/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
05/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
04/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
03/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
02/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
01/07/2013 2,656.25p 2,656.25p 1,562.50p 1,718.75p 0
28/06/2013 2,031.25p 2,656.25p 1,562.50p 2,656.25p 393
27/06/2013 2,187.50p 2,187.50p 1,875.00p 2,031.25p 46
26/06/2013 2,187.50p 2,187.50p 1,875.00p 2,187.50p 7
25/06/2013 2,187.50p 2,187.50p 1,906.25p 2,187.50p 0
24/06/2013 2,031.25p 2,187.50p 1,906.25p 2,187.50p 16
21/06/2013 2,343.75p 2,343.75p 1,890.63p 2,031.25p 239
20/06/2013 2,343.75p 2,500.00p 1,968.75p 2,343.75p 0
19/06/2013 2,343.75p 2,500.00p 1,968.75p 2,343.75p 48
18/06/2013 2,031.25p 2,437.50p 2,031.25p 2,343.75p 97
17/06/2013 2,656.25p 2,656.25p 1,875.00p 2,031.25p 193
14/06/2013 2,656.25p 2,656.25p 2,031.25p 2,656.25p 210
13/06/2013 2,343.75p 2,656.25p 2,343.75p 2,656.25p 92
12/06/2013 2,187.50p 2,425.00p 2,187.50p 2,343.75p 91
11/06/2013 2,187.50p 2,218.75p 2,187.50p 2,187.50p 0
10/06/2013 2,187.50p 2,218.75p 2,187.50p 2,187.50p 37
07/06/2013 2,343.75p 2,343.75p 1,943.75p 2,187.50p 107
06/06/2013 2,343.75p 2,437.50p 1,978.13p 2,343.75p 45
05/06/2013 2,187.50p 2,421.88p 1,906.25p 2,343.75p 108
04/06/2013 2,343.75p 2,343.75p 1,906.25p 2,187.50p 88
03/06/2013 2,343.75p 2,343.75p 2,046.88p 2,343.75p 0
31/05/2013 2,343.75p 2,343.75p 2,046.88p 2,343.75p 4
30/05/2013 2,343.75p 2,500.00p 2,343.75p 2,343.75p 18
29/05/2013 2,343.75p 2,500.00p 1,953.13p 2,343.75p 19
28/05/2013 2,343.75p 2,343.75p 2,031.25p 2,343.75p 19
24/05/2013 2,343.75p 2,343.75p 2,031.25p 2,343.75p 116
23/05/2013 2,500.00p 2,578.13p 2,218.75p 2,343.75p 109
22/05/2013 2,343.75p 2,656.25p 2,203.13p 2,500.00p 115
21/05/2013 2,343.75p 2,500.00p 2,187.50p 2,343.75p 0
20/05/2013 2,500.00p 2,500.00p 2,187.50p 2,343.75p 326
17/05/2013 2,812.50p 2,812.50p 2,343.75p 2,500.00p 223
16/05/2013 2,343.75p 2,875.00p 2,343.75p 2,812.50p 190
15/05/2013 2,500.00p 2,656.25p 2,312.50p 2,343.75p 222
14/05/2013 2,343.75p 2,500.00p 2,296.88p 2,343.75p 195
13/05/2013 2,656.25p 2,687.50p 2,218.75p 2,343.75p 320
10/05/2013 2,656.25p 2,718.75p 2,656.25p 2,656.25p 128
09/05/2013 2,187.50p 2,687.50p 2,187.50p 2,656.25p 84
08/05/2013 2,343.75p 2,421.88p 1,968.75p 2,187.50p 303
07/05/2013 2,656.25p 2,656.25p 1,937.50p 2,343.75p 138
03/05/2013 2,500.00p 2,656.25p 2,312.50p 2,656.25p 90
02/05/2013 2,500.00p 2,500.00p 2,265.63p 2,500.00p 18
01/05/2013 2,500.00p 2,500.00p 2,265.63p 2,500.00p 89
30/04/2013 2,343.75p 2,562.50p 2,265.63p 2,500.00p 208
29/04/2013 2,656.25p 2,656.25p 2,187.50p 2,343.75p 291
26/04/2013 2,812.50p 2,812.50p 2,500.00p 2,656.25p 354
25/04/2013 2,968.75p 2,968.75p 2,500.00p 2,812.50p 314
24/04/2013 2,968.75p 3,187.50p 2,812.50p 2,968.75p 216
23/04/2013 2,968.75p 3,437.50p 2,812.50p 2,968.75p 721
22/04/2013 2,656.25p 3,062.50p 2,625.00p 2,968.75p 271
19/04/2013 2,812.50p 2,812.50p 2,625.00p 2,656.25p 174
18/04/2013 2,656.25p 3,046.87p 2,656.25p 2,812.50p 180
17/04/2013 2,968.75p 3,037.50p 2,500.00p 2,656.25p 1131
16/04/2013 3,281.25p 3,546.88p 2,500.00p 2,968.75p 1282
15/04/2013 3,906.25p 3,953.13p 3,125.00p 3,437.50p 1365
12/04/2013 4,375.00p 4,375.00p 3,593.75p 3,906.25p 1158
11/04/2013 3,906.25p 4,653.13p 3,359.38p 4,375.00p 2408
10/04/2013 3,750.00p 3,890.63p 3,125.00p 3,593.75p 525
09/04/2013 3,281.25p 4,046.88p 3,125.00p 3,750.00p 574
08/04/2013 3,906.25p 3,953.13p 3,281.25p 3,281.25p 588
05/04/2013 3,750.00p 4,531.25p 3,750.00p 3,906.25p 1131
04/04/2013 3,750.00p 4,375.00p 3,631.25p 3,750.00p 1755
03/04/2013 3,125.00p 4,306.25p 3,125.00p 3,750.00p 2518
02/04/2013 2,812.50p 3,750.00p 2,812.50p 3,125.00p 699
28/03/2013 2,656.25p 3,437.50p 2,337.50p 2,812.50p 1222
27/03/2013 2,656.25p 2,656.25p 2,187.50p 2,656.25p 97
26/03/2013 2,500.00p 2,968.75p 2,187.50p 2,656.25p 479
25/03/2013 2,812.50p 2,993.75p 2,500.00p 2,500.00p 231
22/03/2013 2,656.25p 2,875.00p 2,187.50p 2,812.50p 415
21/03/2013 2,500.00p 2,890.63p 2,343.75p 2,656.25p 79
20/03/2013 2,656.25p 2,656.25p 2,318.75p 2,500.00p 246
19/03/2013 2,656.25p 3,125.00p 2,437.50p 2,656.25p 160
18/03/2013 2,656.25p 2,656.25p 2,562.50p 2,656.25p 109
15/03/2013 3,281.25p 3,328.13p 2,187.50p 2,656.25p 372
14/03/2013 2,500.00p 3,687.50p 2,500.00p 3,281.25p 2214
13/03/2013 4,062.50p 4,843.75p 2,265.63p 2,500.00p 2260
12/03/2013 1,875.00p 4,687.50p 1,515.63p 3,125.00p 1786
11/03/2013 1,875.00p 1,875.00p 1,512.50p 1,875.00p 17
08/03/2013 1,875.00p 2,031.25p 1,625.00p 1,875.00p 75
07/03/2013 1,718.75p 2,343.75p 1,718.75p 1,875.00p 120
06/03/2013 1,875.00p 2,312.50p 1,875.00p 2,031.25p 94
05/03/2013 2,031.25p 2,031.25p 1,500.00p 1,875.00p 433
04/03/2013 2,031.25p 2,250.00p 2,031.25p 2,031.25p 31
01/03/2013 2,187.50p 2,250.00p 1,593.75p 2,031.25p 283
28/02/2013 2,031.25p 2,500.00p 1,906.25p 2,187.50p 93
27/02/2013 2,187.50p 2,656.25p 1,875.00p 2,031.25p 494
26/02/2013 2,812.50p 2,937.50p 2,593.75p 2,656.25p 175
25/02/2013 2,812.50p 3,125.00p 2,500.00p 2,812.50p 573
22/02/2013 2,500.00p 3,343.75p 2,359.37p 2,812.50p 1109
21/02/2013 2,500.00p 2,500.00p 2,031.25p 2,500.00p 241
20/02/2013 2,812.50p 2,812.50p 2,187.50p 2,500.00p 467
19/02/2013 2,812.50p 3,056.25p 2,531.25p 2,812.50p 519
18/02/2013 2,656.25p 3,437.50p 2,656.25p 2,812.50p 675
15/02/2013 2,343.75p 3,406.25p 1,875.00p 2,656.25p 2701
14/02/2013 2,343.75p 2,531.25p 1,718.75p 2,343.75p 1310
13/02/2013 3,281.25p 3,415.63p 2,031.25p 2,343.75p 1992
12/02/2013 1,250.00p 4,062.50p 1,250.00p 3,281.25p 13509
11/02/2013 1,406.25p 1,496.88p 937.50p 1,250.00p 436
08/02/2013 1,406.25p 1,496.88p 1,406.25p 1,406.25p 6
07/02/2013 1,406.25p 1,500.00p 1,250.00p 1,406.25p 27
06/02/2013 1,656.25p 1,656.25p 1,093.75p 1,406.25p 340
05/02/2013 1,718.75p 1,718.75p 1,562.50p 1,640.63p 82
04/02/2013 1,718.75p 1,756.25p 1,593.75p 1,718.75p 256
01/02/2013 1,250.00p 2,031.25p 1,156.25p 1,718.75p 1732
31/01/2013 1,718.75p 1,718.75p 937.50p 1,250.00p 467
30/01/2013 1,718.75p 1,718.75p 1,562.50p 1,718.75p 32
29/01/2013 1,718.75p 1,718.75p 1,562.50p 1,718.75p 62
28/01/2013 1,718.75p 1,718.75p 1,562.50p 1,718.75p 88
25/01/2013 1,718.75p 1,718.75p 1,618.75p 1,718.75p 34
24/01/2013 1,718.75p 1,718.75p 1,625.00p 1,718.75p 32
23/01/2013 1,718.75p 1,718.75p 1,562.50p 1,718.75p 88
22/01/2013 1,718.75p 1,718.75p 1,578.13p 1,718.75p 86
21/01/2013 2,031.25p 2,031.25p 1,609.38p 1,718.75p 171
18/01/2013 2,031.25p 2,031.25p 1,875.31p 2,031.25p 4
17/01/2013 2,031.25p 2,031.25p 1,562.50p 2,031.25p 16
16/01/2013 2,031.25p 2,031.25p 1,875.00p 2,031.25p 3
15/01/2013 2,031.25p 2,031.25p 1,875.00p 2,031.25p 2
14/01/2013 2,031.25p 2,031.25p 1,500.00p 2,031.25p 129
11/01/2013 2,031.25p 2,187.50p 1,718.75p 2,031.25p 16
10/01/2013 2,031.25p 2,031.25p 2,000.00p 2,031.25p 6

*Close Price adjusted for both dividends and splits