React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/10/2022 38.75p 40.00p 38.75p 38.75p 9
19/10/2022 38.75p 39.00p 37.50p 38.75p 1903
18/10/2022 38.75p 39.50p 37.50p 38.75p 7633
17/10/2022 38.75p 38.75p 37.50p 38.75p 2426
14/10/2022 38.75p 38.75p 37.76p 38.75p 32426
13/10/2022 41.25p 41.50p 38.00p 38.75p 24668
12/10/2022 41.25p 42.50p 40.00p 41.25p 10003
11/10/2022 41.25p 42.50p 40.31p 41.25p 6776
10/10/2022 41.25p 41.25p 40.50p 41.25p 7200
07/10/2022 41.25p 41.50p 40.00p 41.25p 5512
06/10/2022 41.25p 41.25p 41.25p 41.25p 0
05/10/2022 41.25p 42.50p 40.50p 41.25p 7867
04/10/2022 41.25p 41.75p 40.50p 41.25p 4088
03/10/2022 41.25p 42.50p 40.50p 41.25p 5001
30/09/2022 41.25p 42.40p 41.25p 41.25p 24
29/09/2022 43.75p 43.75p 40.50p 41.25p 17366
28/09/2022 43.75p 44.50p 42.50p 43.75p 645
27/09/2022 46.25p 46.25p 43.75p 43.75p 9100
26/09/2022 46.25p 46.25p 45.00p 46.25p 8777
23/09/2022 46.25p 46.43p 45.03p 46.25p 1925
22/09/2022 46.25p 47.50p 45.00p 46.25p 872
21/09/2022 46.25p 46.50p 45.00p 46.25p 8489
20/09/2022 48.75p 48.75p 45.00p 46.25p 80767
16/09/2022 48.75p 50.00p 47.50p 48.75p 420
15/09/2022 48.75p 48.75p 47.34p 48.75p 35359
14/09/2022 48.75p 48.75p 47.63p 48.75p 2939
13/09/2022 48.75p 48.75p 48.50p 48.75p 40000
12/09/2022 48.75p 50.00p 48.50p 48.75p 15645
09/09/2022 52.50p 52.50p 47.50p 48.75p 18092
08/09/2022 52.50p 52.50p 52.50p 52.50p 0
07/09/2022 52.50p 52.50p 51.70p 52.50p 91
06/09/2022 52.50p 55.00p 52.50p 52.50p 18
05/09/2022 52.50p 53.50p 48.76p 52.50p 136704
02/09/2022 52.50p 52.50p 52.50p 52.50p 0
01/09/2022 52.50p 52.50p 51.45p 52.50p 242
31/08/2022 52.50p 54.00p 51.45p 52.50p 8600
30/08/2022 52.50p 55.00p 50.00p 52.50p 4120
26/08/2022 52.50p 52.50p 52.50p 52.50p 0
25/08/2022 51.25p 54.50p 51.25p 52.50p 84935
24/08/2022 51.25p 52.00p 51.05p 51.25p 60000
23/08/2022 51.25p 52.00p 51.25p 51.25p 10
22/08/2022 51.25p 52.25p 50.83p 51.25p 13953
19/08/2022 51.25p 52.25p 50.00p 51.25p 48200
18/08/2022 51.25p 52.15p 50.78p 51.25p 12494
17/08/2022 51.25p 52.50p 50.75p 51.25p 52904
16/08/2022 50.00p 52.55p 50.00p 51.25p 110269
15/08/2022 50.00p 52.50p 48.75p 50.00p 17656
12/08/2022 50.00p 52.50p 47.50p 50.00p 564
11/08/2022 50.00p 52.40p 50.00p 50.00p 10502
10/08/2022 50.00p 51.20p 48.28p 50.00p 25356
09/08/2022 50.00p 51.25p 47.50p 50.00p 124
08/08/2022 48.75p 51.45p 48.05p 50.00p 50365
05/08/2022 50.00p 50.00p 47.50p 48.75p 24005
04/08/2022 50.00p 52.50p 48.00p 50.00p 46256
03/08/2022 48.75p 52.50p 47.50p 50.00p 48744
02/08/2022 48.75p 50.00p 47.63p 48.75p 121
01/08/2022 47.50p 50.00p 47.40p 48.75p 32891
29/07/2022 47.50p 47.50p 46.25p 47.50p 94771
28/07/2022 48.75p 48.75p 45.56p 47.50p 251606
27/07/2022 48.75p 48.75p 47.55p 48.75p 6044
26/07/2022 48.75p 50.00p 48.75p 48.75p 10036
25/07/2022 50.00p 50.00p 47.50p 48.75p 12047
22/07/2022 50.00p 50.00p 47.55p 50.00p 5452
21/07/2022 50.00p 50.00p 47.50p 50.00p 25862
20/07/2022 50.00p 50.00p 47.50p 50.00p 24975
19/07/2022 50.00p 52.50p 47.55p 50.00p 23141
18/07/2022 50.00p 52.50p 47.50p 50.00p 24236
15/07/2022 52.50p 55.00p 50.00p 51.25p 11886
14/07/2022 53.75p 53.75p 50.00p 51.25p 160486
13/07/2022 51.25p 53.75p 51.25p 53.75p 74526
12/07/2022 51.25p 52.50p 50.00p 51.25p 76710
11/07/2022 51.25p 51.25p 50.50p 51.25p 48043
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

*Close Price adjusted for both dividends and splits