React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/09/2011 10,000.00p 10,000.00p 9,218.75p 9,843.75p 5
21/09/2011 10,937.50p 10,937.50p 8,125.00p 10,000.00p 160
20/09/2011 10,937.50p 10,937.50p 9,375.00p 10,937.50p 28
19/09/2011 10,937.50p 10,937.50p 10,312.50p 10,937.50p 23
16/09/2011 10,937.50p 11,246.88p 10,937.50p 10,937.50p 18
15/09/2011 10,937.50p 10,937.50p 9,375.00p 10,937.50p 10
14/09/2011 10,937.50p 10,937.50p 9,375.00p 10,937.50p 33
13/09/2011 11,718.75p 13,281.25p 10,000.00p 10,937.50p 48
12/09/2011 11,718.75p 13,281.25p 10,000.00p 10,937.50p 28
09/09/2011 14,062.50p 14,062.50p 12,500.00p 13,281.25p 3
08/09/2011 14,062.50p 14,062.50p 11,718.75p 14,062.50p 19
07/09/2011 12,500.00p 14,062.50p 12,500.00p 14,062.50p 7
06/09/2011 14,062.50p 14,062.50p 11,687.50p 12,500.00p 26
05/09/2011 14,062.50p 14,062.50p 12,687.50p 14,062.50p 26
02/09/2011 14,062.50p 14,062.50p 13,281.25p 14,062.50p 10
01/09/2011 14,062.50p 14,062.50p 13,125.00p 14,062.50p 12
31/08/2011 14,062.50p 14,062.50p 13,281.25p 14,062.50p 19
30/08/2011 14,062.50p 15,468.75p 12,525.00p 14,062.50p 120
26/08/2011 16,406.25p 16,640.63p 12,500.00p 14,062.50p 249
25/08/2011 10,156.25p 17,968.75p 10,156.25p 16,406.25p 439
24/08/2011 8,750.00p 11,487.50p 8,531.25p 10,156.25p 148
23/08/2011 9,687.50p 9,687.50p 8,125.00p 8,750.00p 42
22/08/2011 10,156.25p 10,156.25p 8,593.75p 9,687.50p 65
19/08/2011 11,250.00p 11,250.00p 8,125.00p 10,156.25p 73
18/08/2011 11,250.00p 11,250.00p 10,937.50p 11,250.00p 11
17/08/2011 11,250.00p 11,500.00p 11,000.00p 11,250.00p 13
16/08/2011 11,250.00p 11,250.00p 11,093.75p 11,250.00p 6
15/08/2011 11,250.00p 11,562.50p 10,387.50p 11,250.00p 52
12/08/2011 11,093.75p 12,000.00p 11,093.75p 11,250.00p 127
11/08/2011 10,781.25p 11,290.63p 10,781.25p 11,093.75p 16
10/08/2011 10,468.75p 11,562.50p 9,593.75p 10,781.25p 77
09/08/2011 10,468.75p 10,468.75p 10,156.25p 10,468.75p 2
08/08/2011 10,156.25p 10,781.25p 10,156.25p 10,468.75p 0
05/08/2011 12,031.25p 12,109.38p 9,375.00p 10,468.75p 93
04/08/2011 12,031.25p 12,500.00p 12,031.25p 12,031.25p 48
03/08/2011 12,031.25p 12,031.25p 12,031.25p 12,031.25p 0
02/08/2011 12,031.25p 12,265.63p 10,937.50p 12,031.25p 71
01/08/2011 12,031.25p 12,031.25p 12,031.25p 12,031.25p 2
29/07/2011 12,031.25p 12,500.00p 12,031.25p 12,031.25p 16
28/07/2011 12,031.25p 12,500.00p 11,984.38p 12,031.25p 14
27/07/2011 12,031.25p 13,125.00p 12,031.25p 12,031.25p 61
26/07/2011 12,031.25p 12,500.00p 11,875.00p 12,031.25p 26
25/07/2011 12,031.25p 12,500.00p 12,031.25p 12,031.25p 14
22/07/2011 12,031.25p 12,500.00p 11,937.50p 12,031.25p 51
21/07/2011 12,031.25p 12,500.00p 12,031.25p 12,031.25p 3
20/07/2011 12,812.50p 13,187.50p 12,031.25p 12,031.25p 165
19/07/2011 13,281.25p 13,593.75p 12,500.00p 12,812.50p 114
18/07/2011 15,625.00p 15,625.00p 13,593.75p 13,593.75p 85
15/07/2011 14,843.75p 16,250.00p 14,843.75p 15,625.00p 130
14/07/2011 15,156.25p 15,625.00p 14,156.25p 14,843.75p 56
13/07/2011 15,937.50p 15,937.50p 14,093.75p 15,156.25p 71
12/07/2011 17,187.50p 17,187.50p 15,000.00p 15,937.50p 44
11/07/2011 16,093.75p 16,468.75p 15,687.50p 16,093.75p 0
08/07/2011 16,093.75p 16,468.75p 15,687.50p 16,093.75p 32
07/07/2011 16,093.75p 16,250.00p 15,625.00p 16,093.75p 129
06/07/2011 16,718.75p 16,718.75p 15,656.25p 16,093.75p 214
05/07/2011 15,937.50p 16,125.00p 14,843.75p 15,937.50p 0
04/07/2011 15,937.50p 16,125.00p 14,843.75p 15,937.50p 24
01/07/2011 15,937.50p 16,187.50p 15,593.75p 15,937.50p 77
30/06/2011 16,718.75p 16,718.75p 15,656.25p 15,937.50p 152
29/06/2011 17,812.50p 17,812.50p 15,625.00p 15,937.50p 136
28/06/2011 17,812.50p 18,125.00p 17,250.00p 17,812.50p 15
27/06/2011 17,812.50p 18,125.00p 17,812.50p 17,812.50p 3
24/06/2011 17,968.75p 18,281.25p 17,500.00p 17,812.50p 264
23/06/2011 17,968.75p 18,125.00p 17,812.50p 17,968.75p 111
22/06/2011 18,281.25p 18,281.25p 17,812.50p 17,968.75p 36
21/06/2011 18,593.75p 18,609.38p 17,812.50p 18,281.25p 46
20/06/2011 18,281.25p 18,750.00p 18,281.25p 18,593.75p 243
17/06/2011 18,281.25p 18,750.00p 17,875.00p 18,281.25p 293
16/06/2011 19,531.25p 19,531.25p 17,281.25p 18,281.25p 80
15/06/2011 21,093.75p 21,093.75p 17,187.50p 17,968.75p 127
14/06/2011 22,656.25p 23,437.50p 20,312.50p 21,093.75p 38
13/06/2011 23,437.50p 24,000.00p 21,906.25p 23,437.50p 45
10/06/2011 23,437.50p 23,437.50p 21,875.00p 23,437.50p 13
09/06/2011 23,437.50p 23,437.50p 21,875.00p 23,437.50p 8
08/06/2011 23,437.50p 23,578.12p 20,312.50p 23,437.50p 23
07/06/2011 23,437.50p 24,687.50p 20,312.50p 23,437.50p 0
06/06/2011 23,437.50p 24,687.50p 20,312.50p 23,437.50p 0
03/06/2011 23,437.50p 24,687.50p 20,312.50p 23,437.50p 18
02/06/2011 23,437.50p 23,437.50p 22,875.00p 23,437.50p 16
01/06/2011 23,906.25p 23,906.25p 22,500.00p 23,437.50p 21
31/05/2011 25,000.00p 25,000.00p 21,875.00p 23,906.25p 122
27/05/2011 26,562.50p 26,562.50p 21,875.00p 25,000.00p 82
26/05/2011 26,562.50p 26,562.50p 25,000.00p 26,562.50p 52
25/05/2011 26,562.50p 26,562.50p 25,000.00p 26,562.50p 10
24/05/2011 26,562.50p 26,562.50p 25,000.00p 26,562.50p 5
23/05/2011 26,562.50p 26,562.50p 21,875.00p 26,562.50p 14
20/05/2011 25,781.25p 26,562.50p 25,000.00p 26,562.50p 7
19/05/2011 25,781.25p 25,781.25p 25,750.00p 25,781.25p 8
18/05/2011 27,343.75p 27,343.75p 25,000.00p 25,781.25p 18
17/05/2011 27,343.75p 27,343.75p 25,000.00p 27,343.75p 10
16/05/2011 28,906.25p 30,312.50p 25,312.50p 27,343.75p 52
13/05/2011 28,906.25p 28,906.25p 25,312.50p 28,906.25p 5
12/05/2011 29,687.50p 31,250.00p 26,562.50p 28,906.25p 89
11/05/2011 32,031.25p 32,250.00p 28,750.00p 29,687.50p 28
10/05/2011 29,687.50p 34,375.00p 29,687.50p 32,031.25p 176
09/05/2011 28,125.00p 30,000.00p 28,125.00p 29,687.50p 38
06/05/2011 28,125.00p 29,562.50p 25,312.50p 28,125.00p 19
05/05/2011 27,343.75p 28,125.00p 25,312.50p 28,125.00p 40
04/05/2011 28,125.00p 28,906.25p 26,562.50p 27,343.75p 112
03/05/2011 28,125.00p 28,125.00p 25,750.00p 28,125.00p 2
28/04/2011 27,343.75p 28,125.00p 24,687.50p 28,125.00p 46
27/04/2011 27,343.75p 27,343.75p 24,687.50p 27,343.75p 14
26/04/2011 27,343.75p 27,812.50p 24,375.00p 27,343.75p 34
21/04/2011 23,437.50p 27,343.75p 23,437.50p 27,343.75p 94
20/04/2011 23,437.50p 24,687.50p 23,437.50p 23,437.50p 2
19/04/2011 25,000.00p 25,000.00p 23,437.50p 23,437.50p 101
18/04/2011 26,562.50p 26,562.50p 21,875.00p 25,000.00p 28
15/04/2011 28,125.00p 28,125.00p 25,625.00p 26,562.50p 64
14/04/2011 28,125.00p 28,125.00p 26,562.50p 28,125.00p 43
13/04/2011 28,125.00p 28,125.00p 26,937.50p 28,125.00p 32
12/04/2011 28,125.00p 28,125.00p 26,906.25p 28,125.00p 4
11/04/2011 28,125.00p 28,125.00p 26,906.25p 28,125.00p 0
08/04/2011 28,125.00p 28,125.00p 28,125.00p 28,125.00p 32
07/04/2011 28,125.00p 29,687.50p 26,875.00p 28,125.00p 0
06/04/2011 29,687.50p 29,687.50p 26,875.00p 28,125.00p 24
05/04/2011 28,906.25p 29,687.50p 28,125.00p 29,687.50p 54
04/04/2011 28,125.00p 28,906.25p 26,562.50p 28,906.25p 38
01/04/2011 28,125.00p 28,687.50p 26,937.50p 28,125.00p 43
31/03/2011 28,125.00p 28,750.00p 26,562.50p 28,125.00p 91
30/03/2011 26,562.50p 31,250.00p 22,187.50p 28,125.00p 246
29/03/2011 26,562.50p 26,562.50p 21,875.00p 26,562.50p 56
28/03/2011 26,562.50p 26,562.50p 21,875.00p 26,562.50p 77
25/03/2011 26,562.50p 26,562.50p 21,875.00p 26,562.50p 66
24/03/2011 26,562.50p 26,562.50p 21,875.00p 26,562.50p 45
23/03/2011 25,000.00p 26,562.50p 21,875.00p 26,562.50p 0
22/03/2011 25,000.00p 25,937.50p 21,875.00p 25,000.00p 37
21/03/2011 21,875.00p 26,875.00p 19,375.00p 25,000.00p 70
18/03/2011 27,343.75p 27,343.75p 21,875.00p 23,437.50p 173
17/03/2011 27,343.75p 27,343.75p 25,000.00p 27,343.75p 5
16/03/2011 27,343.75p 27,343.75p 25,000.00p 27,343.75p 4
15/03/2011 27,343.75p 27,812.50p 23,437.50p 27,343.75p 174
14/03/2011 27,343.75p 27,812.50p 25,000.00p 27,343.75p 36
11/03/2011 27,343.75p 28,125.00p 25,000.00p 27,343.75p 79
10/03/2011 32,812.50p 32,500.00p 25,937.50p 28,125.00p 139
09/03/2011 26,875.00p 37,500.00p 23,437.50p 32,812.50p 585
08/03/2011 26,875.00p 27,187.50p 25,000.00p 26,875.00p 93
07/03/2011 27,343.75p 27,187.50p 26,562.50p 26,875.00p 109
04/03/2011 27,343.75p 28,125.00p 26,562.50p 27,343.75p 91
03/03/2011 27,343.75p 27,500.00p 26,593.75p 27,343.75p 71
02/03/2011 31,250.00p 28,906.25p 25,031.25p 27,343.75p 75
01/03/2011 33,593.75p 32,812.50p 26,031.25p 31,250.00p 49
28/02/2011 33,593.75p 33,593.75p 26,562.50p 33,593.75p 4
25/02/2011 34,375.00p 33,593.75p 31,250.00p 33,593.75p 16
24/02/2011 33,593.75p 33,906.25p 31,250.00p 33,593.75p 10
23/02/2011 33,593.75p 34,375.00p 31,250.00p 33,593.75p 51
22/02/2011 35,937.50p 35,218.75p 31,562.50p 33,593.75p 152
21/02/2011 35,937.50p 36,812.50p 32,812.50p 35,937.50p 101
18/02/2011 36,718.75p 37,156.25p 32,812.50p 35,937.50p 113
17/02/2011 36,718.75p 38,031.25p 36,718.75p 36,718.75p 13
16/02/2011 37,500.00p 38,125.00p 35,000.00p 36,718.75p 117
15/02/2011 39,062.50p 37,812.50p 34,375.00p 37,500.00p 35
14/02/2011 39,843.75p 40,625.00p 35,937.50p 39,062.50p 72
11/02/2011 40,937.50p 41,562.50p 39,062.50p 39,843.75p 57
10/02/2011 39,687.50p 42,187.50p 35,937.50p 39,843.75p 405
09/02/2011 39,687.50p 40,625.00p 32,187.50p 35,937.50p 490
08/02/2011 40,937.50p 40,937.50p 37,500.00p 39,843.75p 48
07/02/2011 40,656.25p 42,187.50p 39,093.75p 40,625.00p 39
04/02/2011 42,406.25p 45,312.50p 40,625.00p 42,187.50p 95
03/02/2011 45,312.50p 45,312.50p 37,500.00p 42,968.75p 116
02/02/2011 46,500.00p 47,812.50p 45,312.50p 46,093.75p 103
01/02/2011 46,093.75p 46,093.75p 42,500.00p 43,750.00p 57
31/01/2011 44,531.25p 46,875.00p 42,343.75p 46,093.75p 75
28/01/2011 46,875.00p 46,875.00p 42,187.50p 44,531.25p 96
27/01/2011 46,093.75p 56,250.00p 43,750.00p 46,875.00p 287
26/01/2011 35,156.25p 47,656.25p 23,437.50p 46,093.75p 753
25/01/2011 38,281.25p 43,750.00p 38,281.25p 38,281.25p 57
24/01/2011 42,187.50p 44,687.50p 38,281.25p 38,281.25p 264
21/01/2011 42,968.75p 45,625.00p 40,625.00p 42,187.50p 242
20/01/2011 38,281.25p 46,562.50p 34,375.00p 42,968.75p 201
19/01/2011 46,093.75p 46,093.75p 37,500.00p 42,187.50p 288
18/01/2011 45,312.50p 48,843.75p 40,625.00p 46,093.75p 97
17/01/2011 47,343.75p 51,562.50p 39,062.50p 45,312.50p 559
14/01/2011 54,218.74p 54,218.74p 43,750.00p 48,437.50p 197
13/01/2011 69,687.50p 69,687.50p 35,156.25p 45,312.50p 663
12/01/2011 87,500.01p 88,125.00p 58,218.75p 64,843.74p 724
11/01/2011 70,312.50p 105,937.50p 70,312.50p 100,000.00p 572
10/01/2011 42,968.75p 85,937.50p 40,781.25p 79,687.50p 465
07/01/2011 30,468.75p 46,875.00p 28,125.00p 40,625.00p 212
06/01/2011 29,687.50p 31,250.00p 27,187.50p 30,468.75p 58
05/01/2011 29,687.50p 29,687.50p 26,937.50p 29,687.50p 3
04/01/2011 29,687.50p 29,687.50p 27,218.75p 29,687.50p 11
31/12/2010 28,906.25p 31,250.00p 25,625.00p 27,343.75p 64
30/12/2010 28,906.25p 29,687.50p 25,406.25p 28,906.25p 4
29/12/2010 28,125.00p 29,531.25p 23,906.25p 28,906.25p 35
24/12/2010 22,656.25p 28,125.00p 22,656.25p 28,125.00p 16
23/12/2010 28,125.00p 28,125.00p 20,312.50p 22,656.25p 86
22/12/2010 30,468.75p 30,468.75p 23,437.50p 28,125.00p 9
21/12/2010 31,250.00p 32,125.00p 29,687.50p 31,250.00p 30
20/12/2010 31,250.00p 32,187.50p 30,156.25p 31,250.00p 15
17/12/2010 33,593.75p 33,593.75p 28,125.00p 31,250.00p 16
16/12/2010 31,250.00p 31,250.00p 28,750.00p 31,250.00p 7
15/12/2010 31,250.00p 31,250.00p 30,156.25p 31,250.00p 20
14/12/2010 31,250.00p 31,250.00p 28,437.50p 31,250.00p 13
13/12/2010 29,687.50p 31,250.00p 28,812.50p 31,250.00p 20
10/12/2010 32,031.25p 32,031.25p 26,562.50p 29,687.50p 123
09/12/2010 35,156.25p 37,500.00p 28,125.00p 32,031.25p 47
08/12/2010 35,156.25p 39,062.50p 25,000.00p 35,156.25p 94
07/12/2010 37,500.00p 39,062.50p 31,562.50p 35,156.25p 146
06/12/2010 38,281.25p 42,812.50p 31,250.00p 37,500.00p 287

*Close Price adjusted for both dividends and splits