React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/02/2024 67.50p 71.50p 65.00p 66.25p 46079
07/02/2024 67.50p 67.90p 65.50p 67.50p 114710
06/02/2024 67.50p 70.65p 65.50p 67.50p 221635
05/02/2024 66.25p 67.50p 65.40p 66.25p 13350
02/02/2024 66.25p 66.87p 63.50p 66.25p 82041
01/02/2024 66.25p 66.90p 65.25p 66.25p 59028
31/01/2024 67.50p 69.50p 65.00p 66.25p 102196
30/01/2024 67.50p 75.00p 65.50p 74.50p 7364
29/01/2024 67.50p 70.00p 65.50p 70.00p 5000
26/01/2024 67.50p 70.00p 65.00p 70.00p 624787
25/01/2024 66.25p 70.00p 66.25p 70.00p 24366
24/01/2024 67.50p 70.00p 65.85p 70.00p 33241
23/01/2024 67.50p 75.00p 67.50p 70.00p 1
22/01/2024 67.50p 67.50p 65.80p 67.50p 6910
19/01/2024 67.50p 70.00p 65.75p 70.00p 29282
18/01/2024 67.50p 70.00p 65.00p 67.50p 6124
17/01/2024 67.50p 67.50p 66.75p 67.50p 3000
16/01/2024 67.50p 69.50p 67.15p 67.50p 20478
15/01/2024 72.50p 73.25p 66.33p 67.50p 91319
12/01/2024 72.50p 72.50p 70.00p 72.50p 2202
11/01/2024 72.50p 75.00p 70.00p 72.50p 1874
10/01/2024 72.50p 73.55p 70.55p 72.50p 20201
09/01/2024 72.50p 73.67p 70.55p 72.50p 2120
08/01/2024 72.50p 75.00p 70.55p 72.50p 1939
05/01/2024 72.50p 72.50p 70.55p 72.50p 3900
04/01/2024 72.50p 72.50p 70.55p 72.50p 57
03/01/2024 72.50p 74.95p 72.50p 72.50p 260
02/01/2024 72.50p 72.50p 70.55p 72.50p 9618
29/12/2023 72.50p 72.50p 72.15p 72.50p 15
28/12/2023 72.50p 75.00p 70.00p 72.50p 1006
27/12/2023 72.50p 73.67p 72.12p 72.50p 3548
22/12/2023 72.50p 75.00p 72.00p 72.50p 5340
21/12/2023 72.50p 76.50p 70.00p 76.50p 2882
20/12/2023 72.50p 74.95p 72.50p 72.50p 290
19/12/2023 72.50p 72.84p 71.78p 72.50p 117
18/12/2023 72.50p 74.95p 72.50p 72.50p 6630
15/12/2023 72.50p 75.00p 72.50p 72.50p 17286
14/12/2023 72.50p 75.00p 72.30p 75.00p 19195
13/12/2023 72.50p 74.25p 69.00p 72.50p 7981
12/12/2023 72.50p 76.50p 72.30p 76.50p 17990
11/12/2023 72.50p 74.38p 68.00p 72.50p 21521
08/12/2023 72.50p 74.38p 71.67p 72.50p 8729
07/12/2023 71.25p 74.50p 70.00p 72.50p 36451
06/12/2023 71.25p 72.47p 70.63p 71.25p 30924
05/12/2023 71.25p 71.50p 68.50p 71.25p 9250
04/12/2023 72.50p 72.50p 70.00p 71.25p 31919
01/12/2023 72.50p 72.50p 71.25p 72.50p 2716
30/11/2023 72.50p 72.50p 70.00p 72.50p 5659
29/11/2023 72.50p 72.50p 71.76p 72.50p 0
28/11/2023 72.50p 73.10p 72.50p 72.50p 1355
27/11/2023 71.25p 74.50p 71.25p 72.50p 27510
24/11/2023 71.25p 72.47p 70.50p 71.25p 17350
23/11/2023 76.25p 76.25p 70.00p 71.25p 171363
22/11/2023 76.25p 77.50p 75.00p 76.25p 22122
21/11/2023 76.25p 76.75p 76.00p 76.25p 2085
20/11/2023 76.25p 77.50p 75.01p 76.25p 31947
17/11/2023 78.75p 80.00p 75.00p 76.25p 55079
16/11/2023 83.75p 87.50p 75.50p 78.75p 108320
15/11/2023 78.75p 79.77p 78.55p 78.75p 4306
14/11/2023 78.75p 79.95p 78.75p 78.75p 2000
13/11/2023 82.50p 82.50p 78.00p 78.75p 42109
10/11/2023 82.50p 85.00p 80.10p 82.50p 489
09/11/2023 83.75p 83.75p 80.00p 82.50p 8774
08/11/2023 83.75p 87.50p 80.15p 83.75p 7032
07/11/2023 85.00p 87.50p 82.50p 83.75p 4023
06/11/2023 85.00p 85.00p 82.60p 85.00p 465
03/11/2023 85.00p 87.50p 83.00p 85.00p 6780
02/11/2023 85.00p 87.00p 82.60p 85.00p 21738
01/11/2023 83.75p 87.50p 81.00p 85.00p 50013
31/10/2023 83.75p 84.50p 80.50p 83.75p 42444
30/10/2023 83.75p 85.18p 80.00p 80.00p 146
27/10/2023 82.50p 85.18p 81.83p 83.75p 43444
26/10/2023 82.50p 82.50p 81.36p 82.50p 0
25/10/2023 82.50p 82.50p 80.00p 82.50p 2297
24/10/2023 82.50p 83.75p 81.75p 82.50p 11025
23/10/2023 82.50p 84.45p 78.50p 82.50p 18239
20/10/2023 81.25p 82.80p 81.25p 82.50p 12000
19/10/2023 81.25p 82.80p 80.00p 81.25p 5043
18/10/2023 81.25p 81.25p 79.46p 81.25p 0
17/10/2023 81.25p 84.40p 79.72p 81.25p 11191
16/10/2023 81.25p 81.25p 79.72p 81.25p 119
13/10/2023 81.25p 81.25p 80.00p 81.25p 12000
12/10/2023 81.25p 81.25p 79.55p 81.25p 10400
11/10/2023 81.25p 84.85p 79.35p 81.25p 1479
10/10/2023 81.25p 84.85p 78.50p 81.25p 28703
09/10/2023 77.50p 79.90p 77.50p 77.50p 6002
06/10/2023 77.50p 80.00p 77.50p 77.50p 14824
05/10/2023 82.50p 85.00p 75.00p 77.50p 37559
04/10/2023 82.50p 85.00p 78.50p 82.50p 48887
03/10/2023 82.50p 83.65p 81.51p 82.50p 5151
02/10/2023 82.50p 84.75p 80.50p 82.50p 478
29/09/2023 82.50p 83.00p 80.50p 82.50p 1720
28/09/2023 82.50p 83.00p 80.00p 82.50p 425
27/09/2023 82.50p 85.00p 81.55p 82.50p 1247
26/09/2023 82.50p 84.73p 81.55p 82.50p 14542
25/09/2023 82.50p 84.75p 80.25p 82.50p 18169
22/09/2023 82.50p 85.00p 80.25p 82.50p 6656
21/09/2023 83.75p 85.00p 80.00p 82.50p 19973
20/09/2023 83.75p 85.25p 81.65p 83.75p 10184
19/09/2023 83.75p 87.50p 81.90p 83.75p 24994
18/09/2023 81.25p 85.00p 81.25p 83.75p 31758
15/09/2023 80.00p 82.50p 80.00p 81.25p 6963
14/09/2023 80.00p 82.45p 77.50p 80.00p 1184
13/09/2023 80.00p 82.45p 79.26p 80.00p 5421
12/09/2023 80.00p 82.40p 77.50p 80.00p 10582
11/09/2023 80.00p 82.50p 78.55p 80.00p 11744
08/09/2023 77.50p 82.00p 76.75p 80.00p 70969
07/09/2023 77.50p 80.00p 75.00p 77.50p 20790
06/09/2023 77.50p 80.00p 70.00p 70.00p 114067
05/09/2023 75.00p 76.75p 74.10p 75.00p 27044
04/09/2023 75.00p 77.50p 72.50p 75.00p 11089
01/09/2023 75.00p 76.00p 72.78p 75.00p 1683
31/08/2023 75.00p 75.00p 73.80p 75.00p 8425
30/08/2023 75.00p 75.00p 73.76p 75.00p 28858
29/08/2023 73.75p 75.00p 73.50p 75.00p 12189
25/08/2023 71.25p 75.00p 70.00p 73.75p 65490
24/08/2023 72.50p 72.50p 70.00p 70.00p 17735
23/08/2023 73.75p 73.75p 72.50p 73.75p 6245
22/08/2023 73.75p 73.75p 72.55p 73.75p 145
21/08/2023 73.75p 73.75p 72.50p 73.75p 17115
18/08/2023 77.50p 77.50p 73.75p 73.75p 13119
17/08/2023 80.00p 82.50p 76.25p 77.50p 14814
16/08/2023 80.00p 80.00p 77.50p 80.00p 10183
15/08/2023 80.00p 80.00p 77.60p 80.00p 10704
14/08/2023 80.00p 80.00p 77.50p 80.00p 2307
11/08/2023 80.00p 82.10p 80.00p 80.00p 7636
10/08/2023 80.00p 80.00p 77.50p 80.00p 3696
09/08/2023 80.00p 80.87p 78.85p 80.00p 1048
08/08/2023 80.00p 82.50p 77.50p 80.00p 24457
07/08/2023 80.00p 80.00p 77.50p 80.00p 9689
04/08/2023 80.00p 80.00p 77.50p 80.00p 9045
03/08/2023 80.00p 80.00p 77.50p 80.00p 17513
02/08/2023 78.75p 82.40p 77.50p 80.00p 19917
01/08/2023 77.50p 78.50p 76.00p 77.50p 11283
31/07/2023 72.50p 77.50p 70.00p 77.50p 26944
28/07/2023 72.50p 76.50p 71.75p 72.50p 13838
27/07/2023 72.50p 74.90p 71.68p 72.50p 3081
26/07/2023 72.50p 72.50p 71.68p 72.50p 2113
25/07/2023 72.50p 75.00p 71.25p 72.50p 34551
24/07/2023 75.00p 77.50p 70.00p 75.00p 31992
21/07/2023 75.00p 76.90p 74.00p 75.00p 37604
20/07/2023 75.00p 77.45p 74.00p 75.00p 192038
19/07/2023 68.75p 77.00p 68.75p 72.50p 58769
18/07/2023 65.00p 70.00p 65.00p 68.75p 20648
17/07/2023 62.50p 65.00p 62.30p 65.00p 33625
14/07/2023 62.50p 64.00p 62.50p 62.50p 4000
13/07/2023 62.50p 62.75p 61.75p 62.50p 484090
12/07/2023 62.50p 62.85p 60.10p 62.50p 13619
11/07/2023 62.50p 62.85p 60.55p 62.50p 9291
10/07/2023 63.75p 65.00p 62.50p 62.50p 32773
07/07/2023 63.75p 64.25p 63.00p 63.00p 12287
06/07/2023 63.75p 63.75p 63.00p 63.75p 121
05/07/2023 67.50p 67.50p 63.75p 63.75p 75001
04/07/2023 67.50p 70.00p 66.75p 67.50p 2638
03/07/2023 67.50p 67.50p 65.10p 67.50p 1906
30/06/2023 67.50p 67.50p 65.10p 67.50p 6000
29/06/2023 67.50p 68.75p 66.00p 67.50p 12966
28/06/2023 65.00p 67.50p 62.50p 65.00p 31452
27/06/2023 65.00p 67.50p 62.50p 65.00p 5708
26/06/2023 65.00p 65.00p 65.00p 65.00p 0
23/06/2023 65.00p 65.00p 65.00p 65.00p 0
22/06/2023 65.00p 67.50p 62.50p 65.00p 3340
21/06/2023 65.00p 65.10p 62.75p 65.00p 11156
20/06/2023 65.00p 65.35p 62.60p 65.00p 29921
19/06/2023 65.00p 65.47p 65.00p 65.00p 5336
16/06/2023 65.00p 65.47p 62.50p 65.00p 182
15/06/2023 65.00p 65.72p 62.50p 65.00p 17512
14/06/2023 65.00p 67.50p 63.30p 65.00p 10502
13/06/2023 65.00p 65.00p 63.30p 65.00p 1500
12/06/2023 65.00p 65.00p 65.00p 65.00p 0
09/06/2023 65.00p 65.00p 63.30p 65.00p 18
08/06/2023 65.00p 65.00p 63.30p 65.00p 1956
07/06/2023 63.75p 66.20p 62.50p 65.00p 8435
06/06/2023 63.75p 64.97p 62.50p 63.75p 8277
05/06/2023 63.75p 65.00p 62.50p 63.75p 448
02/06/2023 63.75p 65.00p 62.57p 63.75p 6564
01/06/2023 63.75p 63.75p 61.50p 63.75p 10916
31/05/2023 70.00p 70.00p 63.75p 63.75p 19915
30/05/2023 70.00p 70.00p 67.75p 70.00p 17263
26/05/2023 70.00p 70.00p 68.00p 70.00p 17488
25/05/2023 70.00p 71.24p 67.50p 70.00p 5473
24/05/2023 70.00p 71.75p 68.10p 70.00p 3454
23/05/2023 70.00p 70.75p 67.50p 70.00p 443061
22/05/2023 68.75p 72.50p 68.75p 70.00p 14180
19/05/2023 68.75p 69.88p 67.60p 68.75p 16314
18/05/2023 68.75p 70.00p 67.60p 68.75p 8522
17/05/2023 68.75p 71.90p 67.50p 68.75p 219366
16/05/2023 66.25p 70.00p 65.00p 68.75p 50801
15/05/2023 66.25p 67.50p 65.78p 66.25p 14332
12/05/2023 62.50p 69.50p 61.07p 66.25p 115046
11/05/2023 62.50p 65.00p 60.00p 62.50p 8634
10/05/2023 62.50p 63.70p 62.50p 62.50p 72538
09/05/2023 62.50p 63.63p 60.00p 62.50p 169991
05/05/2023 62.50p 65.00p 60.95p 62.50p 6779
04/05/2023 62.50p 65.00p 60.00p 62.50p 6839
03/05/2023 62.50p 63.75p 60.00p 62.50p 11149
02/05/2023 60.00p 64.00p 60.00p 64.00p 34597
28/04/2023 60.00p 61.50p 57.50p 60.00p 7837
27/04/2023 60.00p 60.90p 57.50p 60.00p 14563
26/04/2023 60.00p 62.50p 58.10p 60.00p 56020

*Close Price adjusted for both dividends and splits