React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/10/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
05/10/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
04/10/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 2
03/10/2007 80,078.13p 78,125.00p 78,125.00p 80,078.13p 1
02/10/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
01/10/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
28/09/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
27/09/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
26/09/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
25/09/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 1
24/09/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 1
21/09/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
20/09/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
19/09/2007 80,078.13p 70,312.50p 70,312.50p 80,078.13p 1
18/09/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
17/09/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
14/09/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
13/09/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
12/09/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
11/09/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
10/09/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
07/09/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
06/09/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
05/09/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
04/09/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
03/09/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
31/08/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 1
30/08/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
29/08/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 1
28/08/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
24/08/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 1
23/08/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
22/08/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
21/08/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 0
20/08/2007 80,078.13p 80,078.13p 80,078.13p 80,078.13p 1
17/08/2007 82,031.25p 93,750.00p 80,078.13p 80,078.13p 1
16/08/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
15/08/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 22
14/08/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
13/08/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 1
10/08/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
09/08/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 1
08/08/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 2
07/08/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
06/08/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 1
03/08/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
02/08/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
01/08/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
31/07/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
30/07/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 2
27/07/2007 89,843.75p 89,843.75p 82,031.25p 82,031.25p 4
26/07/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
25/07/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 3
24/07/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
23/07/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
20/07/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
19/07/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 2
18/07/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
17/07/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
16/07/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
13/07/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
12/07/2007 82,031.25p 82,031.25p 82,031.25p 82,031.25p 0
11/07/2007 89,843.75p 89,843.75p 89,843.75p 89,843.75p 3
10/07/2007 85,937.50p 89,843.75p 85,937.50p 89,843.75p 3
09/07/2007 89,843.75p 89,843.75p 89,843.75p 89,843.75p 1
06/07/2007 89,843.75p 89,843.75p 89,843.75p 89,843.75p 3
05/07/2007 85,937.50p 89,843.75p 85,937.50p 89,843.75p 0
04/07/2007 85,937.50p 85,937.50p 85,937.50p 85,937.50p 3
03/07/2007 85,937.50p 85,937.50p 85,937.50p 85,937.50p 0
02/07/2007 85,937.50p 93,750.00p 85,937.50p 85,937.50p 0
29/06/2007 85,937.50p 93,750.00p 85,937.50p 85,937.50p 2
28/06/2007 85,937.50p 85,937.50p 85,937.50p 85,937.50p 0
27/06/2007 93,750.00p 93,750.00p 85,937.50p 85,937.50p 1
26/06/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 0
25/06/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 1
22/06/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 0
21/06/2007 105,468.76p 105,468.76p 97,656.25p 97,656.25p 15
20/06/2007 105,468.76p 105,468.76p 105,468.76p 105,468.76p 3
19/06/2007 105,468.76p 105,468.76p 105,468.76p 105,468.76p 0
18/06/2007 105,468.76p 105,468.76p 105,468.76p 105,468.76p 3
15/06/2007 105,468.76p 105,468.76p 105,468.76p 105,468.76p 0
14/06/2007 105,468.76p 105,468.76p 105,468.76p 105,468.76p 0
13/06/2007 105,468.76p 105,468.76p 105,468.76p 105,468.76p 4
12/06/2007 105,468.76p 105,468.76p 105,468.76p 105,468.76p 0
11/06/2007 105,468.76p 105,468.76p 93,750.00p 105,468.76p 0
08/06/2007 105,468.76p 105,468.76p 105,468.76p 105,468.76p 1
07/06/2007 105,468.76p 105,468.76p 105,468.76p 105,468.76p 0
06/06/2007 105,468.76p 113,281.24p 105,468.76p 105,468.76p 0
05/06/2007 105,468.76p 105,468.76p 105,468.76p 105,468.76p 0
04/06/2007 105,468.76p 117,187.51p 105,468.76p 105,468.76p 26
01/06/2007 105,468.76p 105,468.76p 105,468.76p 105,468.76p 1
31/05/2007 105,468.76p 105,468.76p 105,468.76p 105,468.76p 14
30/05/2007 105,468.76p 105,468.76p 105,468.76p 105,468.76p 9
29/05/2007 105,468.76p 105,468.76p 105,468.76p 105,468.76p 8
25/05/2007 105,468.76p 105,468.76p 105,468.76p 105,468.76p 0
24/05/2007 109,375.00p 109,375.00p 105,468.76p 105,468.76p 4
23/05/2007 109,375.00p 109,375.00p 109,375.00p 109,375.00p 1
22/05/2007 109,375.00p 109,375.00p 109,375.00p 109,375.00p 6
21/05/2007 105,468.76p 109,375.00p 105,468.76p 109,375.00p 15
18/05/2007 97,656.25p 109,375.00p 97,656.25p 97,656.25p 0
17/05/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 6
16/05/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 0
15/05/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 0
14/05/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 4
11/05/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 5
10/05/2007 101,562.49p 109,375.00p 97,656.25p 97,656.25p 1
09/05/2007 101,562.49p 101,562.49p 101,562.49p 101,562.49p 0
08/05/2007 101,562.49p 101,562.49p 101,562.49p 101,562.49p 1
04/05/2007 101,562.49p 101,562.49p 101,562.49p 101,562.49p 3
03/05/2007 101,562.49p 109,375.00p 101,562.49p 101,562.49p 0
02/05/2007 101,562.49p 101,562.49p 101,562.49p 101,562.49p 0
01/05/2007 101,562.49p 101,562.49p 101,562.49p 101,562.49p 0
30/04/2007 101,562.49p 101,562.49p 101,562.49p 101,562.49p 0
27/04/2007 101,562.49p 101,562.49p 101,562.49p 101,562.49p 0
26/04/2007 101,562.49p 101,562.49p 101,562.49p 101,562.49p 0
25/04/2007 101,562.49p 101,562.49p 101,562.49p 101,562.49p 2
24/04/2007 117,187.51p 117,187.51p 109,375.00p 109,375.00p 4
23/04/2007 117,187.51p 117,187.51p 117,187.51p 117,187.51p 0
20/04/2007 117,187.51p 117,187.51p 117,187.51p 117,187.51p 1
19/04/2007 117,187.51p 117,187.51p 117,187.51p 117,187.51p 0
18/04/2007 117,187.51p 125,000.00p 117,187.51p 117,187.51p 0
17/04/2007 117,187.51p 121,093.75p 117,187.51p 117,187.51p 0
16/04/2007 117,187.51p 117,187.51p 117,187.51p 117,187.51p 0
13/04/2007 121,093.75p 121,093.75p 117,187.51p 117,187.51p 1
12/04/2007 117,187.51p 117,187.51p 117,187.51p 117,187.51p 0
11/04/2007 121,093.75p 121,093.75p 117,187.51p 117,187.51p 1
10/04/2007 121,093.75p 121,093.75p 121,093.75p 121,093.75p 1
05/04/2007 121,093.75p 121,093.75p 121,093.75p 121,093.75p 0
04/04/2007 121,093.75p 121,093.75p 121,093.75p 121,093.75p 1
03/04/2007 121,093.75p 121,093.75p 121,093.75p 121,093.75p 14
02/04/2007 125,000.00p 125,000.00p 121,093.75p 121,093.75p 4
30/03/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
29/03/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
28/03/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 17
27/03/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
26/03/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
23/03/2007 125,000.00p 132,812.50p 125,000.00p 125,000.00p 30
22/03/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 0
21/03/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 2
20/03/2007 125,000.00p 125,000.00p 125,000.00p 125,000.00p 1
19/03/2007 121,093.75p 125,000.00p 121,093.75p 125,000.00p 1
16/03/2007 121,093.75p 121,093.75p 121,093.75p 121,093.75p 0
15/03/2007 121,093.75p 121,093.75p 121,093.75p 121,093.75p 10
14/03/2007 128,906.25p 128,906.25p 121,093.75p 121,093.75p 42
13/03/2007 113,281.24p 128,906.25p 113,281.24p 128,906.25p 25
12/03/2007 101,562.49p 113,281.24p 101,562.49p 113,281.24p 5
09/03/2007 101,562.49p 101,562.49p 101,562.49p 101,562.49p 0
08/03/2007 97,656.25p 101,562.49p 97,656.25p 101,562.49p 14
07/03/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 1
06/03/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 1
05/03/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 0
02/03/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 12
01/03/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 2
28/02/2007 97,656.25p 109,375.00p 97,656.25p 97,656.25p 0
27/02/2007 97,656.25p 109,375.00p 97,656.25p 97,656.25p 0
26/02/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 49
23/02/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 0
22/02/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 2
21/02/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 6
20/02/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 52
19/02/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 3
16/02/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 0
15/02/2007 97,656.25p 97,656.25p 85,937.50p 97,656.25p 0
14/02/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 13
13/02/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 0
12/02/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 8
09/02/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 0
08/02/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 1
07/02/2007 97,656.25p 97,656.25p 97,656.25p 97,656.25p 43
06/02/2007 117,187.51p 117,187.51p 97,656.25p 97,656.25p 7
05/02/2007 117,187.51p 117,187.51p 117,187.51p 117,187.51p 1
02/02/2007 121,093.75p 121,093.75p 117,187.51p 117,187.51p 0
01/02/2007 121,093.75p 121,093.75p 121,093.75p 121,093.75p 0
31/01/2007 121,093.75p 121,093.75p 121,093.75p 121,093.75p 7
30/01/2007 121,093.75p 121,093.75p 121,093.75p 121,093.75p 0
29/01/2007 121,093.75p 121,093.75p 121,093.75p 121,093.75p 0
26/01/2007 121,093.75p 121,093.75p 121,093.75p 121,093.75p 39
25/01/2007 121,093.75p 121,093.75p 121,093.75p 121,093.75p 0
24/01/2007 128,906.25p 128,906.25p 125,000.00p 125,000.00p 2
23/01/2007 128,906.25p 128,906.25p 128,906.25p 128,906.25p 0
22/01/2007 128,906.25p 128,906.25p 128,906.25p 128,906.25p 0
19/01/2007 128,906.25p 128,906.25p 128,906.25p 128,906.25p 0
18/01/2007 128,906.25p 128,906.25p 128,906.25p 128,906.25p 0
17/01/2007 128,906.25p 128,906.25p 128,906.25p 128,906.25p 0
16/01/2007 128,906.25p 128,906.25p 128,906.25p 128,906.25p 2
15/01/2007 136,718.75p 136,718.75p 128,906.25p 128,906.25p 1
12/01/2007 136,718.75p 136,718.75p 136,718.75p 136,718.75p 1
11/01/2007 136,718.75p 140,625.00p 136,718.75p 136,718.75p 18
10/01/2007 136,718.75p 136,718.75p 136,718.75p 136,718.75p 1
09/01/2007 140,625.00p 140,625.00p 136,718.75p 136,718.75p 0
08/01/2007 140,625.00p 140,625.00p 140,625.00p 140,625.00p 1
05/01/2007 136,718.75p 148,437.50p 136,718.75p 140,625.00p 4
04/01/2007 156,250.00p 156,250.00p 136,718.75p 136,718.75p 2
03/01/2007 156,250.00p 156,250.00p 156,250.00p 156,250.00p 0
02/01/2007 152,343.75p 156,250.00p 152,343.75p 156,250.00p 0
29/12/2006 152,343.75p 152,343.75p 152,343.75p 152,343.75p 0
28/12/2006 152,343.75p 152,343.75p 152,343.75p 152,343.75p 0
27/12/2006 152,343.75p 152,343.75p 152,343.75p 152,343.75p 0
22/12/2006 152,343.75p 156,250.00p 152,343.75p 152,343.75p 0
21/12/2006 152,343.75p 152,343.75p 140,625.00p 152,343.75p 0

*Close Price adjusted for both dividends and splits