React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/09/2023 80.00p 82.45p 79.26p 80.00p 5421
12/09/2023 80.00p 82.40p 77.50p 80.00p 10582
11/09/2023 80.00p 82.50p 78.55p 80.00p 11744
08/09/2023 77.50p 82.00p 76.75p 80.00p 70969
07/09/2023 77.50p 80.00p 75.00p 77.50p 20790
06/09/2023 77.50p 80.00p 70.00p 70.00p 114067
05/09/2023 75.00p 76.75p 74.10p 75.00p 27044
04/09/2023 75.00p 77.50p 72.50p 75.00p 11089
01/09/2023 75.00p 76.00p 72.78p 75.00p 1683
31/08/2023 75.00p 75.00p 73.80p 75.00p 8425
30/08/2023 75.00p 75.00p 73.76p 75.00p 28858
29/08/2023 73.75p 75.00p 73.50p 75.00p 12189
25/08/2023 71.25p 75.00p 70.00p 73.75p 65490
24/08/2023 72.50p 72.50p 70.00p 70.00p 17735
23/08/2023 73.75p 73.75p 72.50p 73.75p 6245
22/08/2023 73.75p 73.75p 72.55p 73.75p 145
21/08/2023 73.75p 73.75p 72.50p 73.75p 17115
18/08/2023 77.50p 77.50p 73.75p 73.75p 13119
17/08/2023 80.00p 82.50p 76.25p 77.50p 14814
16/08/2023 80.00p 80.00p 77.50p 80.00p 10183
15/08/2023 80.00p 80.00p 77.60p 80.00p 10704
14/08/2023 80.00p 80.00p 77.50p 80.00p 2307
11/08/2023 80.00p 82.10p 80.00p 80.00p 7636
10/08/2023 80.00p 80.00p 77.50p 80.00p 3696
09/08/2023 80.00p 80.87p 78.85p 80.00p 1048
08/08/2023 80.00p 82.50p 77.50p 80.00p 24457
07/08/2023 80.00p 80.00p 77.50p 80.00p 9689
04/08/2023 80.00p 80.00p 77.50p 80.00p 9045
03/08/2023 80.00p 80.00p 77.50p 80.00p 17513
02/08/2023 78.75p 82.40p 77.50p 80.00p 19917
01/08/2023 77.50p 78.50p 76.00p 77.50p 11283
31/07/2023 72.50p 77.50p 70.00p 77.50p 26944
28/07/2023 72.50p 76.50p 71.75p 72.50p 13838
27/07/2023 72.50p 74.90p 71.68p 72.50p 3081
26/07/2023 72.50p 72.50p 71.68p 72.50p 2113
25/07/2023 72.50p 75.00p 71.25p 72.50p 34551
24/07/2023 75.00p 77.50p 70.00p 75.00p 31992
21/07/2023 75.00p 76.90p 74.00p 75.00p 37604
20/07/2023 75.00p 77.45p 74.00p 75.00p 192038
19/07/2023 68.75p 77.00p 68.75p 72.50p 58769
18/07/2023 65.00p 70.00p 65.00p 68.75p 20648
17/07/2023 62.50p 65.00p 62.30p 65.00p 33625
14/07/2023 62.50p 64.00p 62.50p 62.50p 4000
13/07/2023 62.50p 62.75p 61.75p 62.50p 484090
12/07/2023 62.50p 62.85p 60.10p 62.50p 13619
11/07/2023 62.50p 62.85p 60.55p 62.50p 9291
10/07/2023 63.75p 65.00p 62.50p 62.50p 32773
07/07/2023 63.75p 64.25p 63.00p 63.00p 12287
06/07/2023 63.75p 63.75p 63.00p 63.75p 121
05/07/2023 67.50p 67.50p 63.75p 63.75p 75001
04/07/2023 67.50p 70.00p 66.75p 67.50p 2638
03/07/2023 67.50p 67.50p 65.10p 67.50p 1906
30/06/2023 67.50p 67.50p 65.10p 67.50p 6000
29/06/2023 67.50p 68.75p 66.00p 67.50p 12966
28/06/2023 65.00p 67.50p 62.50p 65.00p 31452
27/06/2023 65.00p 67.50p 62.50p 65.00p 5708
26/06/2023 65.00p 65.00p 65.00p 65.00p 0
23/06/2023 65.00p 65.00p 65.00p 65.00p 0
22/06/2023 65.00p 67.50p 62.50p 65.00p 3340
21/06/2023 65.00p 65.10p 62.75p 65.00p 11156
20/06/2023 65.00p 65.35p 62.60p 65.00p 29921
19/06/2023 65.00p 65.47p 65.00p 65.00p 5336
16/06/2023 65.00p 65.47p 62.50p 65.00p 182
15/06/2023 65.00p 65.72p 62.50p 65.00p 17512
14/06/2023 65.00p 67.50p 63.30p 65.00p 10502
13/06/2023 65.00p 65.00p 63.30p 65.00p 1500
12/06/2023 65.00p 65.00p 65.00p 65.00p 0
09/06/2023 65.00p 65.00p 63.30p 65.00p 18
08/06/2023 65.00p 65.00p 63.30p 65.00p 1956
07/06/2023 63.75p 66.20p 62.50p 65.00p 8435
06/06/2023 63.75p 64.97p 62.50p 63.75p 8277
05/06/2023 63.75p 65.00p 62.50p 63.75p 448
02/06/2023 63.75p 65.00p 62.57p 63.75p 6564
01/06/2023 63.75p 63.75p 61.50p 63.75p 10916
31/05/2023 70.00p 70.00p 63.75p 63.75p 19915
30/05/2023 70.00p 70.00p 67.75p 70.00p 17263
26/05/2023 70.00p 70.00p 68.00p 70.00p 17488
25/05/2023 70.00p 71.24p 67.50p 70.00p 5473
24/05/2023 70.00p 71.75p 68.10p 70.00p 3454
23/05/2023 70.00p 70.75p 67.50p 70.00p 443061
22/05/2023 68.75p 72.50p 68.75p 70.00p 14180
19/05/2023 68.75p 69.88p 67.60p 68.75p 16314
18/05/2023 68.75p 70.00p 67.60p 68.75p 8522
17/05/2023 68.75p 71.90p 67.50p 68.75p 219366
16/05/2023 66.25p 70.00p 65.00p 68.75p 50801
15/05/2023 66.25p 67.50p 65.78p 66.25p 14332
12/05/2023 62.50p 69.50p 61.07p 66.25p 115046
11/05/2023 62.50p 65.00p 60.00p 62.50p 8634
10/05/2023 62.50p 63.70p 62.50p 62.50p 72538
09/05/2023 62.50p 63.63p 60.00p 62.50p 169991
05/05/2023 62.50p 65.00p 60.95p 62.50p 6779
04/05/2023 62.50p 65.00p 60.00p 62.50p 6839
03/05/2023 62.50p 63.75p 60.00p 62.50p 11149
02/05/2023 60.00p 64.00p 60.00p 64.00p 34597
28/04/2023 60.00p 61.50p 57.50p 60.00p 7837
27/04/2023 60.00p 60.90p 57.50p 60.00p 14563
26/04/2023 60.00p 62.50p 58.10p 60.00p 56020
25/04/2023 60.00p 62.50p 60.00p 60.00p 8048
24/04/2023 60.00p 65.00p 57.50p 60.00p 134308
21/04/2023 57.50p 59.45p 55.00p 57.50p 6019
20/04/2023 57.50p 59.45p 56.01p 57.50p 3807
19/04/2023 57.50p 57.50p 56.55p 57.50p 15000
18/04/2023 57.50p 59.75p 56.05p 57.50p 20705
17/04/2023 58.75p 60.00p 57.50p 57.50p 11948
14/04/2023 53.75p 60.00p 53.75p 58.75p 56516
13/04/2023 53.75p 55.00p 52.50p 53.75p 175
12/04/2023 53.75p 55.00p 52.50p 53.75p 45849
11/04/2023 52.50p 54.06p 52.50p 53.75p 29585
06/04/2023 52.50p 53.95p 50.00p 52.50p 45201
05/04/2023 52.50p 55.00p 50.00p 52.50p 2679
04/04/2023 52.50p 52.50p 50.00p 52.50p 19911
03/04/2023 52.50p 52.50p 50.00p 52.50p 35667
31/03/2023 55.00p 55.00p 51.01p 52.50p 73609
30/03/2023 55.00p 55.00p 52.50p 55.00p 15908
29/03/2023 53.75p 54.45p 52.50p 53.75p 39327
28/03/2023 53.75p 53.75p 52.53p 53.75p 2315
27/03/2023 53.75p 55.00p 53.75p 53.75p 14
24/03/2023 53.75p 55.00p 53.03p 53.75p 4931
23/03/2023 53.75p 54.45p 52.50p 53.75p 2433
22/03/2023 53.75p 55.00p 53.03p 53.75p 3203
21/03/2023 55.00p 57.50p 53.75p 53.75p 11138
20/03/2023 53.75p 55.00p 52.53p 53.75p 80282
17/03/2023 53.75p 53.75p 52.50p 53.75p 7
16/03/2023 53.75p 53.75p 53.38p 53.75p 0
15/03/2023 53.75p 53.75p 52.53p 53.75p 901
14/03/2023 53.75p 53.75p 53.38p 53.75p 0
13/03/2023 53.75p 53.75p 52.50p 53.75p 115580
10/03/2023 55.00p 55.00p 52.50p 53.75p 3792
09/03/2023 55.00p 57.50p 52.50p 55.00p 10
08/03/2023 55.00p 57.50p 52.50p 55.00p 2476
07/03/2023 55.00p 55.75p 52.55p 55.00p 11781
06/03/2023 55.00p 57.50p 52.50p 55.00p 594
03/03/2023 55.00p 55.95p 52.50p 55.00p 1269
02/03/2023 55.00p 55.00p 52.75p 55.00p 1738
01/03/2023 53.75p 55.00p 53.00p 55.00p 9733
28/02/2023 53.75p 55.00p 52.50p 53.75p 22342
27/02/2023 53.75p 54.50p 52.50p 53.75p 7987
24/02/2023 53.75p 55.00p 52.50p 53.75p 1455
23/02/2023 53.75p 53.75p 52.94p 53.75p 0
22/02/2023 55.00p 55.00p 53.00p 53.75p 9269
21/02/2023 55.00p 57.50p 53.13p 55.00p 379
20/02/2023 55.00p 55.00p 54.10p 55.00p 0
17/02/2023 55.00p 57.50p 52.50p 55.00p 164
16/02/2023 55.00p 55.00p 53.00p 55.00p 438
15/02/2023 56.25p 56.85p 55.00p 55.00p 44860
14/02/2023 56.25p 57.37p 55.55p 56.25p 21208
13/02/2023 55.00p 57.00p 52.50p 56.25p 95486
10/02/2023 52.50p 57.00p 52.50p 55.00p 321361
09/02/2023 52.50p 53.40p 51.30p 52.50p 11403
08/02/2023 56.25p 56.90p 50.00p 52.50p 116230
07/02/2023 60.00p 62.50p 55.00p 56.25p 648693
06/02/2023 57.50p 60.00p 56.25p 57.50p 5888
03/02/2023 57.50p 60.00p 55.00p 57.50p 13896
02/02/2023 57.50p 60.00p 55.00p 57.50p 655355
01/02/2023 57.50p 60.00p 55.00p 57.50p 330684
31/01/2023 57.50p 60.00p 55.00p 57.50p 26639
30/01/2023 57.50p 60.00p 55.55p 57.50p 9405
27/01/2023 57.50p 60.00p 55.00p 57.50p 6217
26/01/2023 57.50p 59.25p 57.50p 57.50p 49
25/01/2023 58.75p 58.75p 55.00p 57.50p 75
24/01/2023 58.75p 59.45p 57.50p 58.75p 26362
23/01/2023 58.75p 59.95p 58.28p 58.75p 6000
20/01/2023 58.75p 59.95p 57.50p 58.75p 899
19/01/2023 58.75p 58.75p 58.10p 58.75p 401
18/01/2023 60.00p 60.00p 57.50p 58.75p 13285
17/01/2023 61.25p 65.00p 58.50p 60.00p 16880
16/01/2023 61.25p 62.50p 60.05p 61.25p 3422
13/01/2023 61.25p 61.25p 60.00p 61.25p 5472
12/01/2023 61.25p 61.50p 60.01p 61.25p 9056
11/01/2023 61.25p 62.50p 60.20p 61.25p 36429
10/01/2023 61.25p 64.75p 60.70p 61.25p 40260
09/01/2023 57.50p 62.50p 57.50p 61.25p 147253
06/01/2023 56.25p 57.50p 55.05p 57.50p 6761
05/01/2023 53.75p 57.50p 53.75p 56.25p 89388
04/01/2023 52.50p 55.00p 51.26p 52.50p 14264
03/01/2023 52.50p 55.00p 50.00p 52.50p 22265
30/12/2022 52.50p 55.00p 52.50p 52.50p 4251
29/12/2022 52.50p 53.00p 50.05p 52.50p 29083
28/12/2022 52.50p 53.00p 50.05p 52.50p 365
23/12/2022 52.50p 52.50p 50.05p 52.50p 1834
22/12/2022 52.50p 55.00p 50.20p 52.50p 5964
21/12/2022 52.50p 52.50p 52.26p 52.50p 0
20/12/2022 52.50p 53.00p 52.50p 52.50p 4778
19/12/2022 52.50p 52.50p 52.26p 52.50p 0
16/12/2022 52.50p 53.20p 50.00p 52.50p 16006
15/12/2022 52.50p 53.25p 50.00p 52.50p 937
14/12/2022 53.75p 53.75p 52.50p 52.50p 107691
13/12/2022 53.75p 55.00p 52.50p 53.75p 58533
12/12/2022 53.75p 53.75p 50.02p 51.25p 20905
09/12/2022 57.50p 60.00p 51.50p 53.75p 62851
08/12/2022 57.50p 57.50p 55.00p 57.50p 20196
07/12/2022 57.50p 59.50p 56.50p 57.50p 10960
06/12/2022 57.50p 59.50p 55.00p 57.50p 20622
05/12/2022 57.50p 60.00p 55.75p 57.50p 7598
02/12/2022 57.50p 58.20p 57.50p 57.50p 9755
01/12/2022 57.50p 57.70p 55.60p 57.50p 4836
30/11/2022 57.50p 60.00p 55.00p 57.50p 28302
29/11/2022 57.50p 57.50p 55.05p 57.50p 116
28/11/2022 57.50p 57.50p 55.00p 57.50p 3054
25/11/2022 57.50p 60.00p 55.00p 57.50p 22892

*Close Price adjusted for both dividends and splits