React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/07/2008 46,875.00p 46,875.00p 39,062.50p 39,062.50p 1
22/07/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 2
21/07/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
18/07/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
17/07/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 5
16/07/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
15/07/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
14/07/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
11/07/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
10/07/2008 46,875.00p 46,875.00p 42,968.75p 46,875.00p 0
09/07/2008 46,875.00p 46,875.00p 42,968.75p 46,875.00p 0
08/07/2008 46,875.00p 46,875.00p 42,968.75p 46,875.00p 0
07/07/2008 46,875.00p 46,875.00p 42,968.75p 46,875.00p 0
04/07/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
03/07/2008 50,781.25p 50,781.25p 46,875.00p 46,875.00p 2
02/07/2008 46,875.00p 50,781.25p 46,875.00p 46,875.00p 0
01/07/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
30/06/2008 50,781.25p 50,781.25p 46,875.00p 46,875.00p 0
27/06/2008 46,875.00p 46,875.00p 42,968.75p 46,875.00p 1
26/06/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
25/06/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
24/06/2008 46,875.00p 46,875.00p 42,968.75p 46,875.00p 0
23/06/2008 46,875.00p 46,875.00p 42,968.75p 46,875.00p 0
20/06/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 1
19/06/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
18/06/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
17/06/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
16/06/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
13/06/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
12/06/2008 46,875.00p 46,875.00p 42,968.75p 46,875.00p 9
11/06/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
10/06/2008 46,875.00p 46,875.00p 42,968.75p 46,875.00p 0
09/06/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 3
06/06/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
05/06/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
04/06/2008 46,875.00p 46,875.00p 42,968.75p 46,875.00p 0
03/06/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
02/06/2008 46,875.00p 46,875.00p 42,968.75p 46,875.00p 0
30/05/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
29/05/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
28/05/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
27/05/2008 46,875.00p 46,875.00p 42,968.75p 46,875.00p 0
23/05/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
22/05/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
21/05/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
20/05/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
19/05/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
16/05/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
15/05/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
14/05/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 4
13/05/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
12/05/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
09/05/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
08/05/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
07/05/2008 46,875.00p 46,875.00p 46,875.00p 46,875.00p 0
06/05/2008 50,781.25p 50,781.25p 46,875.00p 46,875.00p 21
02/05/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 0
01/05/2008 50,781.25p 50,781.25p 42,968.75p 50,781.25p 0
30/04/2008 50,781.25p 50,781.25p 42,968.75p 50,781.25p 0
29/04/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 0
28/04/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 0
25/04/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 0
24/04/2008 50,781.25p 50,781.25p 42,968.75p 50,781.25p 0
23/04/2008 50,781.25p 50,781.25p 42,968.75p 50,781.25p 0
22/04/2008 50,781.25p 50,781.25p 42,968.75p 50,781.25p 0
21/04/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 1
18/04/2008 50,781.25p 50,781.25p 42,968.75p 50,781.25p 0
17/04/2008 50,781.25p 50,781.25p 42,968.75p 50,781.25p 0
16/04/2008 50,781.25p 50,781.25p 42,968.75p 50,781.25p 0
15/04/2008 50,781.25p 50,781.25p 42,968.75p 50,781.25p 0
14/04/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 0
11/04/2008 50,781.25p 50,781.25p 42,968.75p 50,781.25p 0
10/04/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 0
09/04/2008 50,781.25p 50,781.25p 42,968.75p 50,781.25p 0
08/04/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 1
07/04/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 0
04/04/2008 50,781.25p 50,781.25p 42,968.75p 50,781.25p 3
03/04/2008 50,781.25p 50,781.25p 42,968.75p 50,781.25p 0
02/04/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 20
01/04/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 9
31/03/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 1
28/03/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 0
27/03/2008 54,687.50p 54,687.50p 50,781.25p 50,781.25p 6
26/03/2008 54,687.50p 54,687.50p 54,687.50p 54,687.50p 0
25/03/2008 54,687.50p 54,687.50p 54,687.50p 54,687.50p 0
20/03/2008 54,687.50p 54,687.50p 54,687.50p 54,687.50p 0
19/03/2008 54,687.50p 54,687.50p 54,687.50p 54,687.50p 0
18/03/2008 54,687.50p 54,687.50p 50,781.25p 54,687.50p 0
17/03/2008 54,687.50p 54,687.50p 50,781.25p 54,687.50p 0
14/03/2008 54,687.50p 54,687.50p 50,781.25p 54,687.50p 0
13/03/2008 54,687.50p 54,687.50p 54,687.50p 54,687.50p 0
12/03/2008 54,687.50p 54,687.50p 50,781.25p 54,687.50p 0
11/03/2008 54,687.50p 54,687.50p 50,781.25p 54,687.50p 0
10/03/2008 54,687.50p 54,687.50p 54,687.50p 54,687.50p 1
07/03/2008 54,687.50p 54,687.50p 50,781.25p 54,687.50p 0
06/03/2008 54,687.50p 54,687.50p 50,781.25p 54,687.50p 0
05/03/2008 54,687.50p 54,687.50p 50,781.25p 54,687.50p 0
04/03/2008 54,687.50p 54,687.50p 54,687.50p 54,687.50p 0
03/03/2008 54,687.50p 54,687.50p 50,781.25p 54,687.50p 0
29/02/2008 54,687.50p 54,687.50p 54,687.50p 54,687.50p 0
28/02/2008 54,687.50p 54,687.50p 54,687.50p 54,687.50p 0
27/02/2008 54,687.50p 54,687.50p 50,781.25p 54,687.50p 0
26/02/2008 54,687.50p 54,687.50p 54,687.50p 54,687.50p 0
25/02/2008 50,781.25p 54,687.50p 42,968.75p 54,687.50p 0
22/02/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 0
21/02/2008 50,781.25p 50,781.25p 42,968.75p 50,781.25p 0
20/02/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 0
19/02/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 0
18/02/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 0
15/02/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 0
14/02/2008 50,781.25p 50,781.25p 42,968.75p 50,781.25p 0
13/02/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 0
12/02/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 0
11/02/2008 50,781.25p 50,781.25p 50,781.25p 50,781.25p 0
08/02/2008 54,687.50p 54,687.50p 50,781.25p 50,781.25p 1
07/02/2008 58,593.76p 58,593.76p 54,687.50p 54,687.50p 0
06/02/2008 58,593.76p 58,593.76p 50,781.25p 58,593.76p 5
05/02/2008 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
04/02/2008 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
01/02/2008 58,593.76p 58,593.76p 50,781.25p 58,593.76p 0
31/01/2008 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
30/01/2008 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
29/01/2008 58,593.76p 58,593.76p 58,593.76p 58,593.76p 1
28/01/2008 58,593.76p 58,593.76p 50,781.25p 58,593.76p 0
25/01/2008 58,593.76p 58,593.76p 50,781.25p 58,593.76p 0
24/01/2008 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
23/01/2008 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
22/01/2008 58,593.76p 58,593.76p 50,781.25p 58,593.76p 0
21/01/2008 58,593.76p 58,593.76p 50,781.25p 58,593.76p 0
18/01/2008 58,593.76p 58,593.76p 50,781.25p 58,593.76p 1
17/01/2008 58,593.76p 58,593.76p 58,593.76p 58,593.76p 1
16/01/2008 58,593.76p 58,593.76p 50,781.25p 58,593.76p 0
15/01/2008 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
14/01/2008 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
11/01/2008 58,593.76p 58,593.76p 50,781.25p 58,593.76p 0
10/01/2008 58,593.76p 58,593.76p 50,781.25p 58,593.76p 0
09/01/2008 58,593.76p 58,593.76p 58,593.76p 58,593.76p 2
08/01/2008 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
07/01/2008 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
04/01/2008 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
03/01/2008 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
02/01/2008 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
31/12/2007 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
28/12/2007 58,593.76p 58,593.76p 50,781.25p 58,593.76p 0
27/12/2007 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
24/12/2007 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
21/12/2007 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
20/12/2007 58,593.76p 58,593.76p 50,781.25p 58,593.76p 0
19/12/2007 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
18/12/2007 58,593.76p 58,593.76p 50,781.25p 58,593.76p 0
17/12/2007 58,593.76p 58,593.76p 50,781.25p 58,593.76p 0
14/12/2007 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
13/12/2007 58,593.76p 58,593.76p 50,781.25p 58,593.76p 1
12/12/2007 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
11/12/2007 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
10/12/2007 58,593.76p 58,593.76p 58,593.76p 58,593.76p 3
07/12/2007 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
06/12/2007 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
05/12/2007 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
04/12/2007 58,593.76p 58,593.76p 58,593.76p 58,593.76p 0
03/12/2007 66,406.25p 66,406.25p 58,593.76p 58,593.76p 3
30/11/2007 66,406.25p 66,406.25p 66,406.25p 66,406.25p 1
29/11/2007 66,406.25p 66,406.25p 66,406.25p 66,406.25p 0
28/11/2007 66,406.25p 66,406.25p 66,406.25p 66,406.25p 0
27/11/2007 66,406.25p 66,406.25p 66,406.25p 66,406.25p 1
26/11/2007 66,406.25p 66,406.25p 66,406.25p 66,406.25p 1
23/11/2007 74,218.75p 74,218.75p 66,406.25p 66,406.25p 17
22/11/2007 74,218.75p 74,218.75p 74,218.75p 74,218.75p 0
21/11/2007 74,218.75p 74,218.75p 74,218.75p 74,218.75p 0
20/11/2007 74,218.75p 74,218.75p 74,218.75p 74,218.75p 0
19/11/2007 74,218.75p 74,218.75p 74,218.75p 74,218.75p 0
16/11/2007 74,218.75p 74,218.75p 74,218.75p 74,218.75p 0
15/11/2007 74,218.75p 74,218.75p 74,218.75p 74,218.75p 0
14/11/2007 66,406.25p 74,218.75p 66,406.25p 74,218.75p 0
13/11/2007 66,406.25p 66,406.25p 66,406.25p 66,406.25p 0
12/11/2007 66,406.25p 66,406.25p 66,406.25p 66,406.25p 0
09/11/2007 66,406.25p 66,406.25p 66,406.25p 66,406.25p 0
08/11/2007 66,406.25p 66,406.25p 66,406.25p 66,406.25p 0
07/11/2007 66,406.25p 66,406.25p 66,406.25p 66,406.25p 0
06/11/2007 66,406.25p 66,406.25p 66,406.25p 66,406.25p 1
05/11/2007 66,406.25p 66,406.25p 66,406.25p 66,406.25p 2
02/11/2007 66,406.25p 66,406.25p 66,406.25p 66,406.25p 0
01/11/2007 66,406.25p 66,406.25p 66,406.25p 66,406.25p 0
31/10/2007 66,406.25p 66,406.25p 66,406.25p 66,406.25p 8
30/10/2007 66,406.25p 66,406.25p 66,406.25p 66,406.25p 0
29/10/2007 66,406.25p 66,406.25p 66,406.25p 66,406.25p 1
26/10/2007 66,406.25p 66,406.25p 66,406.25p 66,406.25p 0
25/10/2007 66,406.25p 66,406.25p 66,406.25p 66,406.25p 4
24/10/2007 80,078.13p 80,078.13p 72,265.63p 72,265.63p 4
23/10/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
22/10/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
19/10/2007 82,031.25p 82,031.25p 70,312.50p 80,078.13p 6
18/10/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
17/10/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
16/10/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
15/10/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
12/10/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
11/10/2007 80,078.13p 70,312.50p 62,500.00p 82,031.25p 4
10/10/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 2
09/10/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 2

*Close Price adjusted for both dividends and splits