React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/09/2006 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
25/04/2006 242,187.50p 242,187.50p 242,187.50p 242,187.50p 0
24/04/2006 242,187.50p 242,187.50p 242,187.50p 242,187.50p 0
21/04/2006 242,187.50p 242,187.50p 242,187.50p 242,187.50p 0
20/04/2006 242,187.50p 242,187.50p 242,187.50p 242,187.50p 0
19/04/2006 242,187.50p 242,187.50p 242,187.50p 242,187.50p 0
18/04/2006 242,187.50p 250,000.00p 242,187.50p 242,187.50p 0
13/04/2006 242,187.50p 242,187.50p 242,187.50p 242,187.50p 0
12/04/2006 242,187.50p 242,187.50p 242,187.50p 242,187.50p 0
11/04/2006 238,281.25p 242,187.50p 238,281.25p 242,187.50p 0
10/04/2006 242,187.50p 242,187.50p 242,187.50p 242,187.50p 0
07/04/2006 242,187.50p 242,187.50p 242,187.50p 242,187.50p 16
06/04/2006 242,187.50p 242,187.50p 242,187.50p 242,187.50p 0
05/04/2006 242,187.50p 242,187.50p 242,187.50p 242,187.50p 3
04/04/2006 242,187.50p 242,187.50p 242,187.50p 242,187.50p 0
03/04/2006 242,187.50p 242,187.50p 242,187.50p 242,187.50p 0
31/03/2006 242,187.50p 242,187.50p 242,187.50p 242,187.50p 0
30/03/2006 253,906.25p 253,906.25p 253,906.25p 253,906.25p 0
29/03/2006 253,906.25p 253,906.25p 253,906.25p 253,906.25p 2
28/03/2006 253,906.25p 253,906.25p 253,906.25p 253,906.25p 0
27/03/2006 253,906.25p 253,906.25p 253,906.25p 253,906.25p 1
24/03/2006 253,906.25p 253,906.25p 253,906.25p 253,906.25p 2
23/03/2006 253,906.25p 253,906.25p 253,906.25p 253,906.25p 1
22/03/2006 253,906.25p 253,906.25p 253,906.25p 253,906.25p 5
21/03/2006 253,906.25p 253,906.25p 253,906.25p 253,906.25p 0
20/03/2006 253,906.25p 253,906.25p 253,906.25p 253,906.25p 0
17/03/2006 253,906.25p 253,906.25p 253,906.25p 253,906.25p 0
16/03/2006 253,906.25p 253,906.25p 253,906.25p 253,906.25p 0
15/03/2006 253,906.25p 253,906.25p 253,906.25p 253,906.25p 0
14/03/2006 253,906.25p 253,906.25p 253,906.25p 253,906.25p 1
13/03/2006 253,906.25p 253,906.25p 253,906.25p 253,906.25p 0
10/03/2006 253,906.25p 253,906.25p 253,906.25p 253,906.25p 0
09/03/2006 253,906.25p 253,906.25p 253,906.25p 253,906.25p 0
08/03/2006 253,906.25p 253,906.25p 253,906.25p 253,906.25p 0
07/03/2006 253,906.25p 253,906.25p 253,906.25p 253,906.25p 0
06/03/2006 253,906.25p 253,906.25p 253,906.25p 253,906.25p 16
03/03/2006 277,343.75p 277,343.75p 250,000.00p 253,906.25p 1
02/03/2006 277,343.75p 277,343.75p 277,343.75p 277,343.75p 0
01/03/2006 277,343.75p 285,156.25p 277,343.75p 277,343.75p 0
28/02/2006 277,343.75p 277,343.75p 277,343.75p 277,343.75p 0
27/02/2006 277,343.75p 289,062.50p 277,343.75p 277,343.75p 0
24/02/2006 277,343.75p 277,343.75p 277,343.75p 277,343.75p 0
23/02/2006 277,343.75p 277,343.75p 277,343.75p 277,343.75p 0
22/02/2006 277,343.75p 277,343.75p 277,343.75p 277,343.75p 0
21/02/2006 289,062.50p 296,875.00p 277,343.75p 277,343.75p 4
20/02/2006 304,687.50p 304,687.50p 289,062.50p 289,062.50p 1
17/02/2006 304,687.50p 304,687.50p 304,687.50p 304,687.50p 0
16/02/2006 304,687.50p 304,687.50p 304,687.50p 304,687.50p 0
15/02/2006 304,687.50p 304,687.50p 304,687.50p 304,687.50p 0
14/02/2006 304,687.50p 304,687.50p 304,687.50p 304,687.50p 0
13/02/2006 304,687.50p 304,687.50p 304,687.50p 304,687.50p 0
10/02/2006 308,593.75p 308,593.75p 304,687.50p 304,687.50p 0
09/02/2006 308,593.75p 308,593.75p 304,687.50p 308,593.75p 0
08/02/2006 308,593.75p 308,593.75p 308,593.75p 308,593.75p 0
07/02/2006 308,593.75p 312,500.00p 308,593.75p 308,593.75p 1
06/02/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
03/02/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
02/02/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
01/02/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
31/01/2006 312,500.00p 320,312.50p 312,500.00p 312,500.00p 0
30/01/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
27/01/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
26/01/2006 312,500.00p 320,312.50p 312,500.00p 312,500.00p 0
25/01/2006 312,500.00p 316,406.25p 312,500.00p 312,500.00p 1
24/01/2006 316,406.25p 328,125.00p 316,406.25p 316,406.25p 1
23/01/2006 304,687.50p 304,687.50p 304,687.50p 304,687.50p 0
20/01/2006 312,500.00p 312,500.00p 304,687.50p 304,687.50p 0
19/01/2006 312,500.00p 316,406.25p 304,687.50p 304,687.50p 1
18/01/2006 316,406.25p 316,406.25p 316,406.25p 316,406.25p 0
17/01/2006 316,406.25p 316,406.25p 316,406.25p 316,406.25p 0
16/01/2006 316,406.25p 316,406.25p 316,406.25p 316,406.25p 0
13/01/2006 316,406.25p 316,406.25p 316,406.25p 316,406.25p 0
12/01/2006 316,406.25p 316,406.25p 316,406.25p 316,406.25p 0
11/01/2006 312,500.00p 320,312.50p 312,500.00p 316,406.25p 16
10/01/2006 316,406.25p 320,312.50p 316,406.25p 316,406.25p 0
09/01/2006 316,406.25p 316,406.25p 312,500.00p 316,406.25p 0
06/01/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
05/01/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
04/01/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
03/01/2006 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
30/12/2005 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
29/12/2005 312,500.00p 312,500.00p 312,500.00p 312,500.00p 1
28/12/2005 308,593.75p 312,500.00p 308,593.75p 312,500.00p 0
23/12/2005 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
22/12/2005 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
21/12/2005 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
20/12/2005 308,593.75p 312,500.00p 308,593.75p 312,500.00p 0
19/12/2005 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
16/12/2005 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
15/12/2005 312,500.00p 312,500.00p 312,500.00p 312,500.00p 2
14/12/2005 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
13/12/2005 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
12/12/2005 320,312.50p 320,312.50p 312,500.00p 312,500.00p 1
09/12/2005 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
08/12/2005 312,500.00p 320,312.50p 312,500.00p 312,500.00p 0
07/12/2005 312,500.00p 312,500.00p 312,500.00p 312,500.00p 1
06/12/2005 312,500.00p 320,312.50p 312,500.00p 312,500.00p 1
05/12/2005 320,312.50p 320,312.50p 320,312.50p 320,312.50p 0
02/12/2005 320,312.50p 320,312.50p 320,312.50p 320,312.50p 0
01/12/2005 320,312.50p 320,312.50p 320,312.50p 320,312.50p 2
30/11/2005 320,312.50p 320,312.50p 320,312.50p 320,312.50p 0
29/11/2005 328,125.00p 328,125.00p 320,312.50p 320,312.50p 20
28/11/2005 320,312.50p 320,312.50p 312,500.00p 320,312.50p 20
25/11/2005 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
24/11/2005 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0
23/11/2005 312,500.00p 312,500.00p 312,500.00p 312,500.00p 0

*Close Price adjusted for both dividends and splits