React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/07/2022 51.25p 52.50p 47.76p 51.25p 153176
07/07/2022 52.50p 52.50p 50.00p 52.50p 20908
06/07/2022 52.50p 52.72p 52.50p 52.50p 2140
05/07/2022 52.50p 52.50p 52.50p 52.50p 0
04/07/2022 52.50p 53.00p 50.00p 52.50p 4102
01/07/2022 52.50p 53.76p 50.00p 52.50p 13303
30/06/2022 53.75p 55.00p 50.55p 54.00p 18989
29/06/2022 53.75p 53.75p 53.10p 53.75p 1895
28/06/2022 53.75p 53.75p 53.70p 53.75p 3368
27/06/2022 53.75p 53.90p 53.00p 53.75p 8888
24/06/2022 53.75p 54.00p 52.75p 53.75p 11040
23/06/2022 53.75p 53.75p 53.20p 53.75p 1764
22/06/2022 53.75p 53.75p 52.63p 53.75p 600
21/06/2022 53.75p 54.05p 53.75p 53.75p 7902
20/06/2022 53.75p 55.00p 53.17p 53.75p 34431
17/06/2022 53.75p 53.75p 52.78p 53.75p 3244
16/06/2022 53.75p 55.00p 52.75p 53.75p 13247
15/06/2022 53.75p 53.75p 53.00p 53.75p 3650
14/06/2022 53.75p 54.30p 52.50p 53.75p 3180
13/06/2022 56.25p 57.50p 53.00p 53.75p 29979
10/06/2022 56.25p 57.50p 55.00p 56.25p 19124
09/06/2022 56.25p 56.98p 55.85p 56.25p 9396
08/06/2022 56.25p 56.30p 55.02p 56.25p 16457
07/06/2022 56.25p 56.85p 55.55p 56.25p 27813
06/06/2022 56.25p 56.90p 56.05p 56.25p 2289
01/06/2022 56.25p 56.95p 56.25p 56.25p 3020
31/05/2022 56.25p 57.50p 56.25p 56.25p 45208
30/05/2022 56.25p 57.37p 55.00p 56.25p 37085
27/05/2022 56.25p 57.37p 55.00p 56.25p 91305
26/05/2022 52.50p 57.20p 52.50p 56.25p 254042
25/05/2022 52.50p 53.50p 51.10p 52.50p 83124
24/05/2022 52.50p 54.20p 52.50p 52.50p 6480
23/05/2022 51.25p 54.40p 51.25p 52.50p 7800
20/05/2022 51.25p 52.38p 51.13p 51.25p 18359
19/05/2022 53.75p 53.75p 51.05p 51.25p 70937
18/05/2022 53.75p 54.88p 53.30p 53.75p 9806
17/05/2022 58.75p 60.00p 52.75p 53.75p 85410
16/05/2022 58.75p 59.50p 57.50p 58.75p 7625
13/05/2022 58.75p 58.75p 57.55p 58.75p 15822
12/05/2022 60.00p 60.60p 57.75p 58.75p 43832
11/05/2022 58.75p 60.00p 57.50p 58.75p 42009
10/05/2022 58.75p 60.00p 58.32p 58.75p 162775
09/05/2022 61.25p 61.25p 57.63p 58.75p 413320
06/05/2022 62.50p 62.90p 60.00p 61.25p 184609
05/05/2022 63.75p 64.38p 60.00p 62.50p 103393
04/05/2022 63.75p 64.75p 62.76p 63.75p 16059
03/05/2022 66.25p 66.25p 62.50p 63.75p 318248
29/04/2022 66.25p 66.25p 65.13p 66.25p 5267
28/04/2022 66.25p 66.25p 65.13p 66.25p 1589
27/04/2022 66.25p 67.50p 66.25p 66.25p 29
26/04/2022 66.25p 66.25p 65.13p 66.25p 11387
25/04/2022 66.25p 66.25p 65.00p 66.25p 10599
22/04/2022 66.25p 66.25p 65.00p 66.25p 41886
21/04/2022 66.25p 68.00p 65.13p 68.00p 71749
20/04/2022 66.25p 66.25p 65.53p 66.25p 10971
19/04/2022 66.25p 67.50p 65.65p 66.25p 43955
14/04/2022 70.00p 72.75p 65.00p 66.25p 247061
13/04/2022 87.50p 89.00p 85.00p 88.75p 6134
12/04/2022 90.00p 90.00p 85.25p 87.50p 1969
11/04/2022 87.50p 92.00p 85.50p 90.00p 10046
08/04/2022 85.00p 86.10p 85.00p 85.00p 700
07/04/2022 86.25p 87.50p 85.00p 85.00p 15206
06/04/2022 86.25p 86.25p 85.00p 86.25p 5400
05/04/2022 86.25p 86.50p 85.12p 86.25p 2698
04/04/2022 88.75p 90.46p 85.00p 86.25p 37336
01/04/2022 88.75p 88.75p 88.75p 88.75p 0
31/03/2022 88.75p 89.75p 86.75p 88.75p 11971
30/03/2022 88.75p 90.00p 86.75p 88.75p 15169
29/03/2022 93.75p 95.00p 86.55p 88.75p 16020
28/03/2022 93.75p 94.25p 90.75p 93.75p 1573
25/03/2022 93.75p 94.50p 90.55p 93.75p 11231
24/03/2022 95.00p 98.50p 91.25p 93.75p 31130
23/03/2022 87.50p 95.00p 87.50p 95.00p 58690
22/03/2022 85.00p 90.00p 85.00p 87.50p 21130
21/03/2022 85.00p 85.00p 81.80p 85.00p 2425
18/03/2022 85.00p 87.00p 85.00p 85.00p 1466
17/03/2022 85.00p 87.00p 83.30p 85.00p 12400
16/03/2022 85.00p 85.00p 83.00p 85.00p 800
15/03/2022 85.00p 85.00p 85.00p 85.00p 0
14/03/2022 85.00p 85.00p 81.75p 85.00p 12070
11/03/2022 85.00p 85.00p 81.75p 85.00p 11069
10/03/2022 87.50p 91.00p 82.50p 85.00p 13384
09/03/2022 81.25p 82.07p 78.25p 80.00p 32016
08/03/2022 81.25p 81.25p 80.05p 81.25p 4244
07/03/2022 82.50p 82.50p 80.00p 81.25p 7739
04/03/2022 82.50p 82.50p 80.55p 82.50p 8686
03/03/2022 86.25p 86.25p 82.50p 82.50p 5560
02/03/2022 87.50p 88.85p 82.87p 86.25p 1944
01/03/2022 88.75p 90.00p 85.00p 87.50p 3258
28/02/2022 88.75p 92.00p 85.37p 88.75p 12706
25/02/2022 88.75p 91.00p 85.50p 88.75p 10540
24/02/2022 88.75p 92.50p 85.00p 88.75p 47065
23/02/2022 91.25p 92.50p 90.13p 92.50p 4486
22/02/2022 97.50p 97.50p 90.00p 91.25p 30696
21/02/2022 101.25p 102.50p 95.00p 97.50p 13760
18/02/2022 101.25p 101.25p 100.13p 101.25p 1000
17/02/2022 101.25p 101.25p 101.25p 101.25p 0
16/02/2022 101.25p 101.56p 100.00p 101.25p 3588
15/02/2022 102.50p 102.50p 99.75p 101.25p 2030
14/02/2022 103.75p 104.45p 100.00p 102.50p 7144
11/02/2022 102.50p 107.50p 100.00p 103.75p 10333
10/02/2022 105.00p 105.00p 102.75p 105.00p 6322
09/02/2022 105.00p 105.00p 103.00p 105.00p 5834
08/02/2022 105.00p 106.00p 104.40p 105.00p 5030
07/02/2022 103.75p 106.50p 102.75p 103.75p 4133
04/02/2022 106.25p 106.50p 103.25p 103.75p 19715
03/02/2022 103.75p 107.00p 103.00p 106.25p 47581
02/02/2022 107.50p 107.50p 100.00p 103.75p 10294
01/02/2022 107.50p 107.50p 105.00p 107.50p 24289
31/01/2022 111.25p 115.00p 105.50p 107.50p 79445
28/01/2022 103.75p 107.50p 103.00p 103.75p 5734
27/01/2022 107.50p 107.50p 101.80p 103.75p 33974
26/01/2022 105.00p 109.50p 102.50p 107.50p 29696
25/01/2022 105.00p 105.75p 105.00p 105.00p 5057
24/01/2022 107.50p 108.20p 102.50p 105.00p 13435
21/01/2022 110.00p 110.00p 105.00p 107.50p 52867
20/01/2022 110.00p 110.00p 107.50p 110.00p 16063
19/01/2022 108.75p 112.50p 107.50p 110.00p 60802
18/01/2022 110.00p 110.00p 107.50p 108.75p 42529
17/01/2022 108.75p 110.00p 105.00p 110.00p 67204
14/01/2022 106.25p 110.00p 105.00p 108.75p 36497
13/01/2022 95.00p 110.00p 95.00p 106.25p 216622
12/01/2022 86.25p 87.50p 84.07p 85.00p 20775
11/01/2022 83.75p 87.49p 83.75p 86.00p 75541
10/01/2022 77.50p 85.00p 75.25p 82.50p 169851
07/01/2022 74.50p 79.25p 74.50p 77.50p 40073
06/01/2022 74.50p 76.50p 72.58p 74.50p 14665
05/01/2022 73.25p 76.50p 72.50p 74.50p 21604
04/01/2022 70.00p 75.25p 70.00p 73.25p 28431
31/12/2021 70.00p 70.00p 70.00p 70.00p 0
30/12/2021 70.00p 72.00p 68.75p 70.00p 13124
29/12/2021 70.00p 70.00p 68.55p 70.00p 15352
24/12/2021 68.75p 70.00p 68.75p 70.00p 4163
23/12/2021 68.25p 70.00p 67.00p 68.75p 30546
22/12/2021 67.00p 70.00p 67.00p 68.25p 23302
21/12/2021 68.25p 68.25p 66.65p 67.00p 48520
20/12/2021 68.25p 68.25p 66.75p 68.25p 200
17/12/2021 68.75p 68.75p 66.57p 68.25p 39495
16/12/2021 72.50p 72.50p 65.25p 68.75p 165237
15/12/2021 72.50p 75.00p 70.00p 72.50p 33059
14/12/2021 71.25p 71.28p 70.43p 71.25p 27290
13/12/2021 76.25p 76.25p 70.25p 71.25p 62942
10/12/2021 76.25p 77.50p 75.25p 77.50p 7623
09/12/2021 76.25p 76.50p 73.50p 76.25p 87164
08/12/2021 76.25p 76.25p 75.00p 76.25p 1626
07/12/2021 77.50p 78.45p 75.00p 76.25p 19013
06/12/2021 78.75p 80.00p 75.00p 77.50p 30273
03/12/2021 78.75p 78.75p 78.75p 78.75p 0
02/12/2021 78.75p 78.75p 78.75p 78.75p 0
01/12/2021 78.75p 80.00p 78.75p 78.75p 15590
30/11/2021 78.75p 78.75p 77.50p 78.75p 3
29/11/2021 78.75p 78.75p 78.63p 78.75p 280
26/11/2021 78.75p 80.00p 77.50p 78.75p 17703
25/11/2021 78.75p 78.75p 77.50p 78.75p 4961
24/11/2021 78.75p 80.00p 75.00p 78.75p 24544
23/11/2021 80.75p 81.50p 77.50p 78.75p 18051
22/11/2021 80.75p 81.50p 80.00p 80.75p 16504
19/11/2021 83.75p 85.00p 80.00p 80.75p 39942
18/11/2021 85.00p 87.50p 82.50p 83.75p 26408
17/11/2021 83.75p 85.00p 82.50p 85.00p 17567
16/11/2021 86.25p 87.50p 82.50p 83.75p 35404
15/11/2021 88.75p 90.00p 85.00p 86.25p 15344
12/11/2021 88.75p 90.00p 87.50p 88.75p 5166
11/11/2021 88.75p 88.75p 87.50p 88.75p 9131
10/11/2021 88.75p 88.75p 87.50p 88.75p 9074
09/11/2021 88.75p 89.38p 87.50p 88.75p 65171
08/11/2021 93.75p 94.50p 87.60p 88.75p 28397
05/11/2021 96.25p 96.25p 92.50p 93.75p 29888
04/11/2021 96.25p 96.85p 95.00p 96.25p 9659
03/11/2021 96.25p 97.50p 95.00p 96.25p 12141
02/11/2021 98.75p 100.00p 95.00p 100.00p 24575
01/11/2021 98.75p 98.75p 97.50p 98.75p 3914
29/10/2021 100.00p 100.00p 97.50p 98.75p 20809
28/10/2021 111.25p 112.50p 96.50p 100.00p 123676
27/10/2021 112.50p 112.50p 110.00p 112.50p 12392
26/10/2021 112.50p 112.50p 110.10p 112.50p 7615
25/10/2021 112.50p 112.50p 110.10p 112.50p 568
22/10/2021 112.50p 112.50p 110.00p 112.50p 2835
21/10/2021 112.50p 114.00p 110.00p 112.50p 28200
20/10/2021 112.50p 112.50p 108.00p 112.50p 19000
19/10/2021 115.00p 117.50p 110.25p 112.50p 11924
18/10/2021 115.00p 116.25p 112.50p 115.00p 30574
15/10/2021 112.50p 113.75p 110.25p 112.50p 18591
14/10/2021 112.50p 112.84p 110.10p 112.50p 17146
13/10/2021 112.50p 115.00p 112.50p 112.50p 7354
12/10/2021 112.50p 113.00p 110.00p 112.50p 9273
11/10/2021 112.50p 113.50p 110.00p 112.50p 6600
08/10/2021 115.00p 115.00p 110.00p 112.50p 3460
07/10/2021 115.00p 115.00p 115.00p 115.00p 4348
06/10/2021 115.00p 115.00p 112.22p 115.00p 10741
05/10/2021 115.00p 116.00p 115.00p 115.00p 3188
04/10/2021 112.50p 117.25p 112.50p 115.00p 44835
01/10/2021 108.75p 109.75p 108.12p 108.75p 4168
30/09/2021 108.75p 109.88p 107.50p 108.75p 12369
29/09/2021 108.75p 108.75p 108.00p 108.75p 5549
28/09/2021 117.50p 117.50p 107.75p 108.75p 54677
27/09/2021 117.50p 117.50p 115.50p 117.50p 5407
24/09/2021 117.50p 117.50p 115.65p 117.50p 3464
23/09/2021 117.50p 118.50p 115.35p 117.50p 26001
22/09/2021 121.25p 121.25p 115.00p 117.50p 35405

*Close Price adjusted for both dividends and splits