React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
20/12/2006 152,343.75p 152,343.75p 140,625.00p 152,343.75p 0
19/12/2006 156,250.00p 156,250.00p 152,343.75p 152,343.75p 1
18/12/2006 156,250.00p 156,250.00p 156,250.00p 156,250.00p 2
15/12/2006 156,250.00p 156,250.00p 156,250.00p 156,250.00p 2
14/12/2006 156,250.00p 156,250.00p 152,343.75p 156,250.00p 0
13/12/2006 156,250.00p 156,250.00p 156,250.00p 156,250.00p 0
12/12/2006 156,250.00p 156,250.00p 156,250.00p 156,250.00p 0
11/12/2006 156,250.00p 156,250.00p 156,250.00p 156,250.00p 0
08/12/2006 156,250.00p 156,250.00p 156,250.00p 156,250.00p 2
07/12/2006 156,250.00p 156,250.00p 156,250.00p 156,250.00p 0
06/12/2006 156,250.00p 156,250.00p 156,250.00p 156,250.00p 0
05/12/2006 156,250.00p 160,156.25p 156,250.00p 156,250.00p 0
04/12/2006 156,250.00p 156,250.00p 156,250.00p 156,250.00p 0
01/12/2006 152,343.75p 156,250.00p 140,625.00p 156,250.00p 0
30/11/2006 152,343.75p 152,343.75p 140,625.00p 148,437.50p 33
29/11/2006 152,343.75p 164,062.50p 152,343.75p 152,343.75p 0
28/11/2006 152,343.75p 152,343.75p 140,625.00p 152,343.75p 0
27/11/2006 152,343.75p 152,343.75p 140,625.00p 152,343.75p 0
24/11/2006 152,343.75p 152,343.75p 152,343.75p 152,343.75p 16
23/11/2006 152,343.75p 152,343.75p 140,625.00p 152,343.75p 1
22/11/2006 152,343.75p 152,343.75p 152,343.75p 152,343.75p 19
21/11/2006 152,343.75p 164,062.50p 152,343.75p 152,343.75p 0
20/11/2006 152,343.75p 152,343.75p 152,343.75p 152,343.75p 0
17/11/2006 152,343.75p 152,343.75p 152,343.75p 152,343.75p 17
16/11/2006 152,343.75p 164,062.50p 152,343.75p 152,343.75p 0
15/11/2006 152,343.75p 152,343.75p 152,343.75p 152,343.75p 1
14/11/2006 152,343.75p 152,343.75p 152,343.75p 152,343.75p 1
13/11/2006 152,343.75p 152,343.75p 152,343.75p 152,343.75p 3
10/11/2006 152,343.75p 152,343.75p 152,343.75p 152,343.75p 0
09/11/2006 152,343.75p 164,062.50p 152,343.75p 152,343.75p 2
08/11/2006 152,343.75p 152,343.75p 140,625.00p 164,062.50p 2
07/11/2006 152,343.75p 152,343.75p 152,343.75p 152,343.75p 3
06/11/2006 152,343.75p 152,343.75p 152,343.75p 152,343.75p 0
03/11/2006 152,343.75p 152,343.75p 152,343.75p 152,343.75p 21
02/11/2006 167,968.75p 171,875.00p 167,968.75p 167,968.75p 0
01/11/2006 167,968.75p 167,968.75p 167,968.75p 167,968.75p 0
31/10/2006 167,968.75p 167,968.75p 167,968.75p 167,968.75p 0
30/10/2006 164,062.50p 167,968.75p 164,062.50p 167,968.75p 0
27/10/2006 167,968.75p 167,968.75p 167,968.75p 167,968.75p 16
26/10/2006 167,968.75p 167,968.75p 164,062.50p 167,968.75p 0
25/10/2006 167,968.75p 167,968.75p 167,968.75p 167,968.75p 0
24/10/2006 167,968.75p 167,968.75p 167,968.75p 167,968.75p 0
23/10/2006 167,968.75p 167,968.75p 167,968.75p 167,968.75p 0
20/10/2006 167,968.75p 167,968.75p 167,968.75p 167,968.75p 4
19/10/2006 167,968.75p 167,968.75p 167,968.75p 167,968.75p 0
18/10/2006 167,968.75p 167,968.75p 167,968.75p 167,968.75p 0
17/10/2006 167,968.75p 167,968.75p 167,968.75p 167,968.75p 1
16/10/2006 167,968.75p 167,968.75p 167,968.75p 167,968.75p 3
13/10/2006 167,968.75p 167,968.75p 167,968.75p 167,968.75p 0
12/10/2006 167,968.75p 167,968.75p 167,968.75p 167,968.75p 0
11/10/2006 175,781.25p 175,781.25p 167,968.75p 167,968.75p 14
10/10/2006 175,781.25p 175,781.25p 175,781.25p 175,781.25p 21
09/10/2006 175,781.25p 187,500.00p 175,781.25p 175,781.25p 0
06/10/2006 175,781.25p 175,781.25p 175,781.25p 175,781.25p 0
05/10/2006 175,781.25p 175,781.25p 175,781.25p 175,781.25p 0
04/10/2006 175,781.25p 175,781.25p 175,781.25p 175,781.25p 0
03/10/2006 179,687.50p 179,687.50p 175,781.25p 175,781.25p 0
02/10/2006 195,312.50p 195,312.50p 179,687.50p 179,687.50p 1
29/09/2006 195,312.50p 195,312.50p 195,312.50p 195,312.50p 0
28/09/2006 195,312.50p 195,312.50p 195,312.50p 195,312.50p 0
27/09/2006 195,312.50p 195,312.50p 195,312.50p 195,312.50p 0
26/09/2006 195,312.50p 203,124.99p 195,312.50p 195,312.50p 1
25/09/2006 187,500.00p 195,312.50p 187,500.00p 195,312.50p 0
22/09/2006 195,312.50p 203,124.99p 195,312.50p 195,312.50p 163
21/09/2006 195,312.50p 195,312.50p 195,312.50p 195,312.50p 0
20/09/2006 195,312.50p 195,312.50p 195,312.50p 195,312.50p 0
19/09/2006 195,312.50p 195,312.50p 195,312.50p 195,312.50p 3
18/09/2006 195,312.50p 195,312.50p 195,312.50p 195,312.50p 0
15/09/2006 195,312.50p 195,312.50p 195,312.50p 195,312.50p 5
14/09/2006 195,312.50p 195,312.50p 195,312.50p 195,312.50p 26
13/09/2006 195,312.50p 195,312.50p 195,312.50p 195,312.50p 0
12/09/2006 195,312.50p 195,312.50p 195,312.50p 195,312.50p 0
11/09/2006 195,312.50p 195,312.50p 195,312.50p 195,312.50p 0
08/09/2006 195,312.50p 195,312.50p 195,312.50p 195,312.50p 0
07/09/2006 195,312.50p 195,312.50p 195,312.50p 195,312.50p 0
06/09/2006 195,312.50p 195,312.50p 195,312.50p 195,312.50p 6
05/09/2006 195,312.50p 195,312.50p 195,312.50p 195,312.50p 0
04/09/2006 195,312.50p 195,312.50p 195,312.50p 195,312.50p 0
01/09/2006 195,312.50p 195,312.50p 195,312.50p 195,312.50p 15
31/08/2006 195,312.50p 195,312.50p 195,312.50p 195,312.50p 2
30/08/2006 195,312.50p 195,312.50p 195,312.50p 195,312.50p 8
29/08/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
25/08/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
24/08/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
23/08/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
22/08/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
21/08/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
18/08/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
17/08/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 2
16/08/2006 191,406.25p 203,124.99p 191,406.25p 191,406.25p 0
15/08/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
14/08/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
11/08/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
10/08/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
09/08/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
08/08/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
07/08/2006 191,406.25p 203,124.99p 191,406.25p 191,406.25p 15
04/08/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 2
03/08/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
02/08/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
01/08/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
31/07/2006 191,406.25p 191,406.25p 179,687.50p 191,406.25p 16
28/07/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
27/07/2006 191,406.25p 191,406.25p 179,687.50p 191,406.25p 0
26/07/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
25/07/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 2
24/07/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
21/07/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
20/07/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
19/07/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
18/07/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
17/07/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
14/07/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
13/07/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
12/07/2006 191,406.25p 191,406.25p 179,687.50p 191,406.25p 0
11/07/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
10/07/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
07/07/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
06/07/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
05/07/2006 191,406.25p 191,406.25p 191,406.25p 191,406.25p 0
04/07/2006 183,593.75p 191,406.25p 179,687.50p 191,406.25p 0
03/07/2006 183,593.75p 183,593.75p 183,593.75p 183,593.75p 0
30/06/2006 207,031.23p 207,031.23p 187,500.00p 187,500.00p 0
29/06/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
28/06/2006 238,281.25p 238,281.25p 234,375.02p 238,281.25p 0
27/06/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
26/06/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
23/06/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
22/06/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
21/06/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 1
20/06/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
19/06/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
16/06/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
15/06/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
14/06/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
13/06/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
12/06/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
09/06/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
08/06/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
07/06/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
06/06/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
05/06/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
02/06/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
01/06/2006 234,375.02p 238,281.25p 234,375.02p 238,281.25p 0
31/05/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 1
30/05/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
26/05/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
25/05/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
24/05/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
23/05/2006 238,281.25p 250,000.00p 238,281.25p 238,281.25p 0
22/05/2006 238,281.25p 250,000.00p 238,281.25p 238,281.25p 0
19/05/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
18/05/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
17/05/2006 238,281.25p 250,000.00p 238,281.25p 238,281.25p 3
16/05/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
15/05/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
12/05/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
11/05/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
10/05/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 4
09/05/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
08/05/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
05/05/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
04/05/2006 238,281.25p 238,281.25p 238,281.25p 238,281.25p 0
03/05/2006 242,187.50p 242,187.50p 238,281.25p 238,281.25p 7
02/05/2006 242,187.50p 242,187.50p 242,187.50p 242,187.50p 0
28/04/2006 242,187.50p 242,187.50p 242,187.50p 242,187.50p 0
27/04/2006 242,187.50p 242,187.50p 242,187.50p 242,187.50p 6
26/04/2006 242,187.50p 242,187.50p 242,187.50p 242,187.50p 0

*Close Price adjusted for both dividends and splits