React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
09/01/2013 2,343.75p 2,343.75p 1,953.13p 2,031.25p 105
08/01/2013 2,187.50p 2,343.75p 1,875.00p 2,343.75p 0
07/01/2013 2,343.75p 2,343.75p 1,875.00p 2,343.75p 107
04/01/2013 2,656.25p 2,796.88p 1,250.00p 2,343.75p 375
03/01/2013 2,812.50p 2,812.50p 1,875.00p 2,656.25p 816
02/01/2013 2,968.75p 2,968.75p 2,812.50p 2,968.75p 16
31/12/2012 2,968.75p 2,968.75p 2,812.50p 2,968.75p 45
28/12/2012 2,968.75p 3,015.63p 2,812.50p 2,968.75p 59
27/12/2012 3,281.25p 3,281.25p 2,500.00p 2,968.75p 189
24/12/2012 3,281.25p 3,281.25p 3,125.00p 3,281.25p 0
21/12/2012 3,281.25p 3,281.25p 3,125.00p 3,281.25p 18
20/12/2012 3,281.25p 3,281.25p 3,125.00p 3,281.25p 54
19/12/2012 3,281.25p 3,281.25p 3,125.00p 3,281.25p 49
18/12/2012 3,281.25p 3,281.25p 3,250.00p 3,281.25p 0
17/12/2012 3,281.25p 3,281.25p 3,250.00p 3,281.25p 0
14/12/2012 3,281.25p 3,281.25p 3,250.00p 3,281.25p 18
13/12/2012 3,437.50p 3,437.50p 2,812.50p 3,281.25p 165
12/12/2012 3,437.50p 3,437.50p 3,128.13p 3,437.50p 6
11/12/2012 3,437.50p 3,437.50p 3,125.00p 3,437.50p 33
10/12/2012 3,437.50p 3,437.50p 3,128.13p 3,437.50p 7
07/12/2012 3,437.50p 3,437.50p 3,131.25p 3,437.50p 38
06/12/2012 3,437.50p 3,437.50p 2,881.25p 3,437.50p 138
05/12/2012 3,437.50p 3,437.50p 3,137.50p 3,437.50p 10
04/12/2012 3,437.50p 3,437.50p 3,125.00p 3,437.50p 0
03/12/2012 3,437.50p 3,437.50p 3,125.00p 3,437.50p 104
30/11/2012 3,437.50p 3,437.50p 2,656.25p 3,437.50p 286
29/11/2012 3,437.50p 3,437.50p 3,125.00p 3,437.50p 163
28/11/2012 3,437.50p 3,437.50p 3,125.00p 3,437.50p 102
27/11/2012 3,437.50p 3,437.50p 2,656.25p 3,437.50p 105
26/11/2012 3,281.25p 3,437.50p 3,125.00p 3,437.50p 49
23/11/2012 3,281.25p 3,281.25p 3,140.63p 3,281.25p 3
22/11/2012 3,281.25p 3,281.25p 2,656.25p 3,281.25p 56
21/11/2012 3,281.25p 3,281.25p 3,146.88p 3,281.25p 1
20/11/2012 3,437.50p 3,437.50p 3,093.75p 3,281.25p 356
19/11/2012 3,437.50p 3,468.75p 3,093.75p 3,437.50p 86
16/11/2012 3,437.50p 3,593.75p 3,312.50p 3,593.75p 0
15/11/2012 3,437.50p 3,593.75p 3,312.50p 3,593.75p 39
14/11/2012 3,437.50p 3,593.75p 3,312.50p 3,593.75p 190
13/11/2012 3,593.75p 3,593.75p 3,437.50p 3,593.75p 232
12/11/2012 3,281.25p 3,718.75p 3,187.50p 3,593.75p 472
09/11/2012 3,281.25p 3,406.25p 3,281.25p 3,281.25p 104
08/11/2012 3,437.50p 3,437.50p 3,078.13p 3,281.25p 241
07/11/2012 3,750.00p 3,750.00p 2,968.75p 3,125.00p 149
06/11/2012 3,750.00p 3,750.00p 3,437.50p 3,750.00p 1
05/11/2012 3,750.00p 3,750.00p 3,125.00p 3,750.00p 109
02/11/2012 3,906.25p 4,687.50p 3,437.50p 3,750.00p 330
01/11/2012 3,906.25p 4,062.50p 3,531.25p 3,906.25p 0
31/10/2012 4,062.50p 4,062.50p 3,531.25p 3,906.25p 72
30/10/2012 3,906.25p 4,125.00p 3,509.38p 4,062.50p 330
29/10/2012 3,593.75p 4,062.50p 3,125.00p 3,906.25p 639
26/10/2012 4,687.50p 4,687.50p 3,750.00p 4,218.75p 230
25/10/2012 3,906.25p 4,687.50p 3,875.00p 4,218.75p 741
24/10/2012 4,375.00p 4,375.00p 3,890.63p 3,906.25p 522
23/10/2012 4,843.75p 4,875.00p 4,531.25p 4,531.25p 189
22/10/2012 4,062.50p 5,312.50p 3,593.75p 4,843.75p 336
19/10/2012 4,062.50p 4,062.50p 3,593.75p 4,062.50p 50
18/10/2012 4,062.50p 4,312.50p 3,468.75p 4,062.50p 314
17/10/2012 4,531.25p 4,531.25p 3,359.38p 3,593.75p 339
16/10/2012 4,843.75p 4,968.75p 3,500.00p 4,375.00p 504
15/10/2012 5,000.00p 5,000.00p 4,343.75p 4,843.75p 57
12/10/2012 5,000.00p 5,000.00p 4,406.25p 5,000.00p 32
11/10/2012 5,000.00p 5,000.00p 4,406.25p 5,000.00p 11
10/10/2012 5,000.00p 5,000.00p 4,250.00p 5,000.00p 67
09/10/2012 5,000.00p 5,031.25p 4,375.00p 5,000.00p 69
08/10/2012 5,156.25p 5,156.25p 4,687.50p 5,000.00p 12
05/10/2012 5,156.25p 5,296.87p 4,687.50p 5,156.25p 47
04/10/2012 5,468.75p 5,468.75p 4,687.50p 5,156.25p 98
03/10/2012 5,468.75p 5,593.75p 5,000.00p 5,468.75p 43
02/10/2012 5,625.00p 5,796.88p 5,000.00p 5,468.75p 79
01/10/2012 5,781.25p 6,156.25p 5,312.50p 5,625.00p 44
28/09/2012 5,781.25p 6,250.00p 5,078.13p 5,781.25p 191
27/09/2012 5,468.75p 7,312.50p 4,875.00p 5,468.75p 645
26/09/2012 4,843.75p 4,921.88p 4,765.63p 4,843.75p 34
25/09/2012 5,312.50p 5,312.50p 4,406.25p 4,843.75p 70
24/09/2012 5,781.25p 5,781.25p 4,843.75p 5,156.25p 80
21/09/2012 5,625.00p 5,968.75p 5,000.00p 5,781.25p 131
20/09/2012 4,531.25p 5,625.00p 4,031.25p 5,625.00p 203
19/09/2012 4,531.25p 4,531.25p 4,062.50p 4,218.75p 11
18/09/2012 4,687.50p 4,687.50p 4,062.50p 4,218.75p 70
17/09/2012 4,687.50p 4,718.75p 4,218.75p 4,687.50p 59
14/09/2012 4,531.25p 4,812.50p 4,140.62p 4,687.50p 159
13/09/2012 4,843.75p 4,843.75p 4,375.00p 4,531.25p 26
12/09/2012 5,156.25p 5,156.25p 4,531.25p 4,843.75p 47
11/09/2012 5,156.25p 5,156.25p 4,687.50p 5,000.00p 3
10/09/2012 5,156.25p 5,156.25p 4,687.50p 5,000.00p 21
07/09/2012 5,156.25p 5,156.25p 4,375.00p 5,000.00p 120
06/09/2012 5,156.25p 5,156.25p 4,687.50p 5,156.25p 37
05/09/2012 5,156.25p 5,156.25p 4,687.50p 5,156.25p 11
04/09/2012 4,843.75p 5,156.25p 4,687.50p 5,156.25p 25
03/09/2012 5,781.25p 5,781.25p 4,593.75p 4,843.75p 161
31/08/2012 5,625.00p 5,681.25p 5,343.75p 5,625.00p 34
30/08/2012 6,406.25p 6,406.25p 4,546.88p 5,312.50p 181
29/08/2012 5,625.00p 5,625.00p 4,843.75p 5,312.50p 159
28/08/2012 6,562.50p 6,562.50p 4,843.75p 5,625.00p 89
24/08/2012 5,625.00p 6,406.25p 5,000.00p 6,406.25p 306
23/08/2012 5,156.25p 6,250.00p 5,000.00p 5,937.50p 136
22/08/2012 5,468.75p 5,468.75p 4,812.50p 5,312.50p 107
21/08/2012 6,406.25p 6,406.25p 4,906.25p 5,468.75p 210
20/08/2012 6,875.00p 6,875.00p 5,312.50p 5,781.25p 74
17/08/2012 6,875.00p 6,875.00p 5,625.00p 6,875.00p 44
16/08/2012 6,875.00p 6,937.50p 5,781.25p 6,875.00p 32
15/08/2012 5,781.25p 6,875.00p 5,468.75p 6,875.00p 89
14/08/2012 6,562.50p 6,562.50p 5,656.25p 5,781.25p 81
13/08/2012 6,406.25p 6,640.63p 6,406.25p 6,562.50p 15
10/08/2012 5,781.25p 6,718.75p 5,343.75p 6,406.25p 29
09/08/2012 5,781.25p 6,093.75p 5,312.50p 5,781.25p 40
08/08/2012 6,093.75p 6,093.75p 5,312.50p 5,781.25p 45
07/08/2012 6,718.75p 6,718.75p 5,468.75p 6,093.75p 51
06/08/2012 5,625.00p 7,500.00p 5,468.75p 6,718.75p 77
03/08/2012 5,625.00p 5,937.50p 5,312.50p 5,625.00p 116
02/08/2012 5,781.25p 5,937.50p 5,000.00p 5,625.00p 104
01/08/2012 5,937.50p 5,937.50p 5,625.00p 5,781.25p 49
31/07/2012 5,937.50p 6,000.00p 5,625.00p 5,937.50p 9
30/07/2012 5,937.50p 5,937.50p 5,625.00p 5,937.50p 45
27/07/2012 5,625.00p 6,000.00p 4,718.75p 5,937.50p 57
26/07/2012 5,781.25p 6,093.75p 4,687.50p 5,625.00p 116
25/07/2012 6,250.00p 6,250.00p 4,406.25p 5,781.25p 461
24/07/2012 6,875.00p 6,875.00p 5,187.50p 6,250.00p 308
23/07/2012 7,343.75p 7,343.75p 6,250.00p 6,875.00p 57
20/07/2012 7,343.75p 7,343.75p 5,781.25p 7,343.75p 61
19/07/2012 7,031.25p 7,812.50p 6,250.00p 7,343.75p 325
18/07/2012 6,718.75p 7,593.75p 6,250.00p 7,031.25p 90
17/07/2012 7,031.25p 7,031.25p 5,625.00p 6,250.00p 247
16/07/2012 7,031.25p 7,281.25p 6,250.00p 7,031.25p 210
13/07/2012 8,593.75p 8,593.75p 7,031.25p 7,031.25p 165
12/07/2012 7,031.25p 9,375.00p 7,031.25p 8,593.75p 343
11/07/2012 6,093.75p 7,656.25p 6,093.75p 7,031.25p 209

*Close Price adjusted for both dividends and splits