React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/12/2010 38,281.25p 43,656.25p 34,375.00p 38,281.25p 100
02/12/2010 41,406.25p 43,750.00p 34,375.00p 38,281.25p 58
01/12/2010 30,468.75p 48,437.50p 30,468.75p 42,187.50p 330
30/11/2010 39,062.50p 45,312.50p 29,062.50p 30,468.75p 144
29/11/2010 19,531.25p 41,250.00p 19,531.25p 34,375.00p 744
26/11/2010 17,187.50p 21,250.00p 15,625.00p 19,531.25p 461
25/11/2010 17,187.50p 18,437.50p 15,625.00p 17,187.50p 43
24/11/2010 18,750.00p 18,750.00p 18,718.75p 18,750.00p 2
23/11/2010 18,750.00p 18,750.00p 18,750.00p 18,750.00p 0
22/11/2010 18,750.00p 19,531.25p 15,625.00p 18,750.00p 50
19/11/2010 12,812.50p 20,312.50p 12,812.50p 18,750.00p 38
18/11/2010 11,718.75p 12,812.50p 11,031.25p 12,812.50p 22
17/11/2010 11,718.75p 11,718.75p 11,718.75p 11,718.75p 0
16/11/2010 11,718.75p 11,718.75p 11,718.75p 11,718.75p 0
15/11/2010 11,718.75p 11,718.75p 11,718.75p 11,718.75p 0
12/11/2010 11,718.75p 11,718.75p 11,718.75p 11,718.75p 0
11/11/2010 11,718.75p 11,718.75p 11,718.75p 11,718.75p 0
10/11/2010 11,718.75p 11,718.75p 11,718.75p 11,718.75p 0
09/11/2010 11,718.75p 11,718.75p 11,718.75p 11,718.75p 0
08/11/2010 11,718.75p 11,718.75p 11,718.75p 11,718.75p 0
05/11/2010 11,718.75p 11,718.75p 11,718.75p 11,718.75p 0
04/11/2010 11,718.75p 11,718.75p 11,718.75p 11,718.75p 0
03/11/2010 11,718.75p 11,718.75p 11,718.75p 11,718.75p 0
02/11/2010 11,718.75p 11,718.75p 11,718.75p 11,718.75p 0
01/11/2010 11,718.75p 11,718.75p 11,718.75p 11,718.75p 0
29/10/2010 11,718.75p 11,718.75p 11,718.75p 11,718.75p 0
28/10/2010 11,718.75p 11,718.75p 11,718.75p 11,718.75p 0
27/10/2010 11,718.75p 11,718.75p 11,718.75p 11,718.75p 0
26/10/2010 12,500.00p 12,500.00p 9,375.00p 11,718.75p 1
25/10/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
22/10/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
21/10/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
20/10/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
19/10/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
18/10/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
15/10/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
14/10/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
13/10/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
12/10/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
11/10/2010 12,500.00p 12,500.00p 10,781.25p 12,500.00p 0
08/10/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
07/10/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
06/10/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
05/10/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
04/10/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
01/10/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
30/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
29/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
28/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
27/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
24/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
23/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
22/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
21/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
20/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
17/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
16/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
15/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
14/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
13/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
10/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
09/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
08/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
07/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
06/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
03/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
02/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
01/09/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
31/08/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
27/08/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
26/08/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
25/08/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
24/08/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
23/08/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
20/08/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
19/08/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
18/08/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
17/08/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
16/08/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
13/08/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
12/08/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
11/08/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
10/08/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
09/08/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
06/08/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
05/08/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
04/08/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
03/08/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
02/08/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
30/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
29/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
28/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
27/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
26/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
23/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
22/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
21/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
20/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
19/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
16/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
15/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
14/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
13/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
12/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
09/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
08/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
07/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
06/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
05/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
02/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
01/07/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
30/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
29/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
28/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
25/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
24/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
23/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
22/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
21/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
18/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
17/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
16/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
15/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
14/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
11/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
10/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
09/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
08/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
07/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
04/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
03/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
02/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
01/06/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
28/05/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
27/05/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
26/05/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
25/05/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
24/05/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
21/05/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
20/05/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
19/05/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
18/05/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
17/05/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
14/05/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
13/05/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
12/05/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
11/05/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
10/05/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
07/05/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
06/05/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
05/05/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
04/05/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
30/04/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
29/04/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
28/04/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
27/04/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
26/04/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
23/04/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
22/04/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
21/04/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
20/04/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
19/04/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
16/04/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
15/04/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
14/04/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
13/04/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
12/04/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
09/04/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
08/04/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
07/04/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
06/04/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
01/04/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
31/03/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
30/03/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
29/03/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 32
26/03/2010 12,500.00p 12,500.00p 9,375.00p 12,500.00p 2
25/03/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
24/03/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
23/03/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
22/03/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
19/03/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
18/03/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
17/03/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
16/03/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
15/03/2010 12,500.00p 12,500.00p 11,625.00p 12,500.00p 0
12/03/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
11/03/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
10/03/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
09/03/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
08/03/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
05/03/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
04/03/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
03/03/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
02/03/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
01/03/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
26/02/2010 11,718.75p 12,500.00p 9,375.00p 12,500.00p 3
25/02/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
24/02/2010 11,718.75p 12,500.00p 11,718.75p 12,500.00p 0
23/02/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
22/02/2010 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0

*Close Price adjusted for both dividends and splits