React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/07/2012 6,250.00p 6,562.50p 6,196.88p 6,406.25p 229
09/07/2012 5,625.00p 6,718.75p 5,312.50p 6,562.50p 216
06/07/2012 5,468.75p 5,750.00p 4,687.50p 5,625.00p 180
05/07/2012 4,375.00p 6,781.25p 4,375.00p 5,000.00p 944
04/07/2012 4,531.25p 4,531.25p 4,218.75p 4,218.75p 113
03/07/2012 4,687.50p 4,750.00p 4,375.00p 4,687.50p 13
02/07/2012 4,843.75p 4,843.75p 4,375.00p 4,843.75p 69
29/06/2012 4,687.50p 4,968.75p 4,218.75p 4,843.75p 104
28/06/2012 4,218.75p 5,281.25p 4,218.75p 5,000.00p 99
27/06/2012 4,843.75p 5,312.50p 4,175.00p 5,000.00p 258
26/06/2012 5,156.25p 5,156.25p 4,375.00p 4,687.50p 109
25/06/2012 5,468.75p 5,468.75p 4,687.50p 5,156.25p 74
22/06/2012 5,468.75p 5,468.75p 5,037.50p 5,468.75p 120
21/06/2012 7,031.25p 7,031.25p 5,187.50p 5,468.75p 702
20/06/2012 6,718.75p 7,593.75p 6,096.88p 6,875.00p 267
19/06/2012 7,812.50p 7,812.50p 6,093.75p 6,718.75p 353
18/06/2012 7,812.50p 8,750.00p 7,343.75p 7,968.75p 76
15/06/2012 7,968.75p 7,968.75p 7,281.25p 7,968.75p 24
14/06/2012 7,968.75p 8,250.00p 7,187.50p 8,125.00p 22
13/06/2012 8,281.25p 8,562.50p 7,187.50p 7,812.50p 22
12/06/2012 8,593.75p 8,875.00p 7,187.50p 7,968.75p 275
11/06/2012 8,593.75p 8,593.75p 7,812.50p 8,593.75p 81
08/06/2012 8,906.25p 9,375.00p 8,125.00p 8,593.75p 130
07/06/2012 9,218.75p 9,843.75p 8,593.75p 8,906.25p 72
06/06/2012 8,281.25p 9,375.00p 7,812.50p 8,906.25p 253
01/06/2012 8,906.25p 9,062.50p 6,875.00p 8,281.25p 207
31/05/2012 8,593.75p 9,375.00p 7,843.75p 8,906.25p 126
30/05/2012 9,375.00p 9,687.50p 7,812.50p 8,593.75p 127
29/05/2012 9,531.25p 10,312.50p 8,781.25p 9,375.00p 23
28/05/2012 9,531.25p 10,625.00p 8,750.00p 9,531.25p 9
25/05/2012 9,531.25p 10,437.50p 9,531.25p 9,531.25p 34
24/05/2012 9,531.25p 10,093.75p 8,437.50p 9,531.25p 81
23/05/2012 10,625.00p 11,125.00p 8,437.50p 9,531.25p 120
22/05/2012 10,625.00p 11,156.25p 10,625.00p 10,625.00p 9
21/05/2012 10,156.25p 11,250.00p 10,156.25p 10,937.50p 131
18/05/2012 10,781.25p 10,962.50p 9,375.00p 10,156.25p 228
17/05/2012 10,000.00p 11,562.50p 10,000.00p 10,781.25p 146
16/05/2012 9,531.25p 10,562.50p 8,781.25p 10,000.00p 98
15/05/2012 9,375.00p 10,125.00p 8,593.75p 9,531.25p 19
14/05/2012 9,375.00p 9,968.75p 8,593.75p 9,375.00p 26
11/05/2012 10,312.50p 10,312.50p 8,437.50p 9,375.00p 156
10/05/2012 10,468.75p 10,937.50p 8,593.75p 10,312.50p 117
09/05/2012 10,468.75p 10,625.00p 9,531.25p 10,000.00p 110
08/05/2012 10,468.75p 11,125.00p 10,000.00p 10,468.75p 78
04/05/2012 10,468.75p 11,687.50p 9,812.50p 10,468.75p 44
03/05/2012 10,781.25p 11,406.25p 9,790.63p 10,468.75p 49
02/05/2012 10,781.25p 11,562.50p 10,468.75p 10,781.25p 29
01/05/2012 10,781.25p 11,562.50p 10,156.25p 10,781.25p 113
30/04/2012 10,156.25p 11,687.50p 9,375.00p 10,781.25p 111
27/04/2012 9,843.75p 10,859.38p 8,906.25p 10,468.75p 87
26/04/2012 11,093.75p 11,406.25p 9,531.25p 9,843.75p 124
25/04/2012 10,156.25p 11,875.00p 8,750.00p 10,625.00p 275
24/04/2012 9,687.50p 10,000.00p 8,750.00p 9,843.75p 86
23/04/2012 10,625.00p 10,625.00p 8,437.50p 9,687.50p 112
20/04/2012 11,093.75p 11,093.75p 10,312.50p 10,625.00p 51
19/04/2012 11,718.75p 11,718.75p 10,312.50p 11,093.75p 129
18/04/2012 10,468.75p 12,500.00p 10,468.75p 11,718.75p 739
17/04/2012 9,687.50p 11,071.88p 9,375.00p 10,468.75p 410
16/04/2012 8,125.00p 10,312.50p 8,125.00p 9,687.50p 290
13/04/2012 7,500.00p 8,578.13p 6,968.75p 8,125.00p 98
12/04/2012 7,500.00p 7,781.25p 7,187.50p 7,500.00p 37
11/04/2012 7,656.25p 8,281.25p 7,031.25p 7,500.00p 224
10/04/2012 9,687.50p 9,687.50p 7,187.50p 7,656.25p 97
05/04/2012 9,843.75p 9,843.75p 7,812.50p 8,906.25p 212
04/04/2012 8,750.00p 9,375.00p 8,750.00p 9,062.50p 277
03/04/2012 9,531.25p 9,531.25p 7,812.50p 8,593.75p 365
02/04/2012 9,687.50p 9,687.50p 9,375.00p 9,531.25p 273
30/03/2012 10,000.00p 10,312.50p 9,375.00p 9,687.50p 280
29/03/2012 8,906.25p 11,562.50p 8,750.00p 10,156.25p 401
28/03/2012 9,843.75p 10,075.00p 8,750.00p 9,218.75p 172
27/03/2012 9,843.75p 9,843.75p 8,750.00p 9,062.50p 58
26/03/2012 10,781.25p 11,875.00p 8,750.00p 9,843.75p 402
23/03/2012 9,843.75p 12,343.75p 9,375.00p 10,468.75p 2522
22/03/2012 8,593.75p 9,062.50p 6,875.00p 8,593.75p 52
21/03/2012 7,500.00p 9,375.00p 7,500.00p 8,593.75p 88
20/03/2012 7,343.75p 8,750.00p 6,875.00p 7,500.00p 64
19/03/2012 8,125.00p 8,125.00p 6,715.63p 7,343.75p 86
16/03/2012 7,031.25p 9,375.00p 6,093.75p 8,593.75p 316
15/03/2012 7,500.00p 7,812.50p 5,781.25p 7,031.25p 293
14/03/2012 7,500.00p 7,656.25p 6,562.50p 7,656.25p 9
13/03/2012 7,812.50p 8,281.25p 6,656.25p 7,656.25p 47
12/03/2012 7,500.00p 8,281.25p 6,937.50p 7,812.50p 25
09/03/2012 7,500.00p 7,812.50p 7,031.25p 7,812.50p 92
08/03/2012 7,500.00p 8,437.50p 7,031.25p 7,812.50p 47
07/03/2012 7,500.00p 7,812.50p 7,031.25p 7,812.50p 40
06/03/2012 7,500.00p 7,812.50p 6,875.00p 7,812.50p 21
05/03/2012 7,812.50p 8,468.75p 6,875.00p 7,812.50p 49
02/03/2012 7,812.50p 8,625.00p 7,750.00p 8,125.00p 32
01/03/2012 7,812.50p 8,750.00p 7,812.50p 8,125.00p 31
29/02/2012 7,812.50p 8,750.00p 7,625.00p 8,125.00p 22
28/02/2012 8,750.00p 8,750.00p 7,500.00p 7,500.00p 97
27/02/2012 8,750.00p 9,578.12p 8,296.87p 8,906.25p 72
24/02/2012 8,593.75p 9,687.50p 7,968.75p 8,906.25p 125
23/02/2012 7,031.25p 10,468.75p 6,937.50p 8,593.75p 456
22/02/2012 7,343.75p 7,812.50p 6,875.00p 7,187.50p 136
21/02/2012 7,031.25p 7,909.38p 6,718.75p 7,343.75p 295
20/02/2012 7,031.25p 7,500.00p 6,406.25p 7,031.25p 122
17/02/2012 7,031.25p 7,343.75p 6,500.00p 7,031.25p 113
16/02/2012 7,031.25p 7,812.50p 6,406.25p 7,031.25p 173
15/02/2012 7,031.25p 7,187.50p 6,250.00p 7,031.25p 17
14/02/2012 7,031.25p 7,187.50p 6,250.00p 7,031.25p 0
13/02/2012 6,250.00p 7,187.50p 6,250.00p 7,031.25p 9
10/02/2012 6,250.00p 7,812.50p 6,250.00p 7,031.25p 81
09/02/2012 6,250.00p 7,656.25p 5,781.25p 7,031.25p 151
08/02/2012 6,250.00p 7,031.25p 5,781.25p 6,250.00p 12
07/02/2012 6,250.00p 7,656.25p 5,468.75p 6,250.00p 26
06/02/2012 7,031.25p 7,031.25p 5,343.75p 6,250.00p 162
03/02/2012 7,031.25p 7,446.88p 6,343.75p 7,031.25p 8
02/02/2012 7,031.25p 7,031.25p 6,250.00p 7,031.25p 19
01/02/2012 7,031.25p 7,031.25p 6,250.00p 7,031.25p 82
31/01/2012 7,031.25p 7,031.25p 6,562.50p 7,031.25p 15
30/01/2012 7,343.75p 7,434.38p 6,000.00p 7,031.25p 182
27/01/2012 7,343.75p 7,343.75p 5,450.00p 7,343.75p 104
26/01/2012 7,031.25p 7,968.75p 6,328.13p 7,343.75p 171
25/01/2012 7,343.75p 7,343.75p 6,421.88p 7,031.25p 56
24/01/2012 7,343.75p 8,000.00p 6,562.50p 7,343.75p 0
23/01/2012 7,343.75p 8,000.00p 6,562.50p 7,343.75p 9
20/01/2012 7,812.50p 7,812.50p 6,390.63p 7,343.75p 108
19/01/2012 7,656.25p 8,050.00p 6,534.38p 7,656.25p 21
18/01/2012 7,500.00p 8,093.75p 6,250.00p 7,656.25p 114
17/01/2012 7,500.00p 7,625.00p 6,562.50p 7,500.00p 29
16/01/2012 6,718.75p 7,500.00p 6,250.00p 7,500.00p 66
13/01/2012 7,187.50p 7,187.50p 6,250.00p 6,718.75p 37
12/01/2012 7,812.50p 7,812.50p 6,562.50p 7,187.50p 10
11/01/2012 7,812.50p 7,812.50p 6,562.50p 7,812.50p 6
10/01/2012 7,031.25p 7,812.50p 6,562.50p 7,812.50p 46
09/01/2012 7,500.00p 7,500.00p 6,250.00p 7,031.25p 40
06/01/2012 8,281.25p 8,281.25p 7,187.50p 7,500.00p 51
05/01/2012 8,281.25p 8,281.25p 7,812.50p 8,281.25p 0
04/01/2012 8,125.00p 8,281.25p 7,812.50p 8,281.25p 27
03/01/2012 7,812.50p 8,437.50p 6,640.63p 8,125.00p 39
30/12/2011 8,593.75p 9,156.25p 6,375.00p 7,812.50p 133
29/12/2011 6,250.00p 9,375.00p 6,250.00p 8,750.00p 455
28/12/2011 6,250.00p 6,406.25p 5,781.25p 6,250.00p 13
23/12/2011 6,250.00p 6,281.25p 6,250.00p 6,250.00p 14
22/12/2011 6,562.50p 6,562.50p 6,250.00p 6,562.50p 48
21/12/2011 6,406.25p 6,843.75p 6,250.00p 6,562.50p 59
20/12/2011 6,250.00p 7,187.50p 5,409.38p 6,718.75p 252
19/12/2011 6,406.25p 6,406.25p 5,625.00p 5,781.25p 194
16/12/2011 6,875.00p 6,875.00p 5,625.00p 5,937.50p 97
15/12/2011 6,093.75p 7,187.50p 6,093.75p 6,875.00p 108
14/12/2011 7,812.50p 7,812.50p 5,784.38p 6,875.00p 104
13/12/2011 7,968.75p 7,968.75p 6,250.00p 7,812.50p 44
12/12/2011 8,125.00p 8,125.00p 6,503.13p 7,968.75p 68
09/12/2011 8,281.25p 8,437.50p 6,562.50p 8,125.00p 81
08/12/2011 8,281.25p 8,437.50p 7,296.88p 8,281.25p 29
07/12/2011 8,281.25p 8,281.25p 7,187.50p 8,281.25p 0
06/12/2011 8,125.00p 8,281.25p 7,187.50p 8,281.25p 19
05/12/2011 8,125.00p 8,750.00p 7,343.75p 8,281.25p 27
02/12/2011 9,375.00p 9,375.00p 7,218.75p 8,281.25p 73
01/12/2011 9,375.00p 9,375.00p 7,812.50p 9,375.00p 35
30/11/2011 9,375.00p 9,375.00p 7,753.13p 9,375.00p 108
29/11/2011 9,375.00p 9,375.00p 7,100.00p 9,375.00p 38
28/11/2011 8,281.25p 9,375.00p 7,187.50p 9,375.00p 86
25/11/2011 8,593.75p 8,593.75p 7,096.88p 8,281.25p 41
24/11/2011 8,593.75p 8,750.00p 7,187.50p 8,593.75p 45
23/11/2011 8,906.25p 8,937.50p 7,812.50p 8,593.75p 48
22/11/2011 10,156.25p 10,156.25p 8,906.25p 8,906.25p 44
21/11/2011 10,156.25p 10,156.25p 9,375.00p 10,156.25p 2
18/11/2011 10,156.25p 10,156.25p 7,843.75p 10,156.25p 10
17/11/2011 10,156.25p 10,156.25p 9,375.00p 10,156.25p 0
16/11/2011 10,156.25p 10,156.25p 9,375.00p 10,156.25p 0
15/11/2011 10,156.25p 10,156.25p 9,375.00p 10,156.25p 13
14/11/2011 10,000.00p 10,156.25p 9,375.00p 10,156.25p 37
11/11/2011 10,312.50p 10,312.50p 9,375.00p 10,000.00p 30
10/11/2011 10,312.50p 10,312.50p 10,031.25p 10,312.50p 0
09/11/2011 10,312.50p 10,312.50p 10,031.25p 10,312.50p 9
08/11/2011 10,312.50p 10,312.50p 9,687.50p 10,312.50p 5
07/11/2011 10,156.25p 10,312.50p 9,812.50p 10,312.50p 7
04/11/2011 10,156.25p 10,156.25p 9,531.25p 10,156.25p 3
03/11/2011 10,156.25p 10,156.25p 9,687.50p 10,156.25p 22
02/11/2011 11,406.25p 11,406.25p 9,656.25p 10,156.25p 71
01/11/2011 11,406.25p 11,406.25p 10,937.50p 11,406.25p 5
31/10/2011 11,562.50p 11,562.50p 10,312.50p 11,406.25p 20
28/10/2011 10,937.50p 11,562.50p 10,312.50p 11,562.50p 47
27/10/2011 10,937.50p 10,937.50p 9,687.50p 10,937.50p 44
26/10/2011 11,875.00p 11,875.00p 10,000.00p 10,937.50p 13
25/10/2011 11,875.00p 11,875.00p 10,937.50p 11,875.00p 2
24/10/2011 11,875.00p 11,875.00p 10,937.50p 11,875.00p 3
21/10/2011 11,250.00p 11,875.00p 10,937.50p 11,875.00p 15
20/10/2011 11,718.75p 11,718.75p 10,000.00p 11,250.00p 106
19/10/2011 12,187.50p 13,046.88p 10,937.50p 11,718.75p 128
18/10/2011 13,125.00p 13,125.00p 10,625.00p 12,187.50p 66
17/10/2011 13,281.25p 14,850.00p 11,565.63p 13,125.00p 135
14/10/2011 12,812.50p 14,371.88p 12,187.50p 13,281.25p 400
13/10/2011 10,625.00p 13,287.50p 10,625.00p 12,812.50p 71
12/10/2011 11,718.75p 12,468.75p 10,625.00p 10,625.00p 118
11/10/2011 11,718.75p 12,187.50p 11,531.25p 11,718.75p 19
10/10/2011 10,937.50p 12,537.50p 9,375.00p 11,718.75p 162
07/10/2011 10,156.25p 10,937.50p 9,375.00p 10,937.50p 150
06/10/2011 9,531.25p 10,375.00p 7,812.50p 10,156.25p 108
05/10/2011 9,687.50p 9,687.50p 7,815.62p 9,531.25p 39
04/10/2011 9,687.50p 9,687.50p 9,406.25p 9,687.50p 15
03/10/2011 10,156.25p 10,156.25p 9,375.00p 9,687.50p 16
30/09/2011 10,156.25p 10,265.62p 9,146.87p 10,156.25p 19
29/09/2011 9,687.50p 10,934.38p 9,375.00p 10,156.25p 186
28/09/2011 9,687.50p 9,843.75p 9,375.00p 9,687.50p 55
27/09/2011 9,843.75p 9,843.75p 9,375.00p 9,687.50p 276
26/09/2011 9,843.75p 9,843.75p 8,437.50p 9,843.75p 566
23/09/2011 9,843.75p 9,843.75p 9,375.00p 9,843.75p 2

*Close Price adjusted for both dividends and splits