React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/09/2021 121.25p 121.25p 117.50p 121.25p 11120
20/09/2021 123.75p 123.75p 120.00p 121.25p 23647
17/09/2021 125.00p 125.40p 122.50p 123.75p 4162
16/09/2021 125.00p 125.00p 122.60p 125.00p 2418
15/09/2021 125.00p 125.00p 122.60p 125.00p 837
14/09/2021 125.00p 126.00p 122.50p 125.00p 8365
13/09/2021 125.00p 125.00p 122.50p 125.00p 1803
10/09/2021 125.00p 125.75p 122.60p 125.00p 3306
09/09/2021 125.00p 125.00p 122.50p 125.00p 3913
08/09/2021 125.00p 125.75p 122.60p 125.00p 2206
07/09/2021 125.00p 125.00p 122.50p 125.00p 1316
06/09/2021 126.25p 127.50p 122.50p 125.00p 1895
03/09/2021 126.25p 126.25p 122.75p 126.25p 1256
02/09/2021 127.50p 130.00p 122.50p 126.25p 15916
01/09/2021 128.75p 130.00p 125.00p 127.50p 14269
31/08/2021 128.75p 128.75p 128.00p 128.75p 10141
27/08/2021 130.00p 130.00p 127.50p 128.75p 15319
26/08/2021 130.00p 130.00p 128.00p 130.00p 5430
25/08/2021 130.00p 130.00p 128.50p 130.00p 6399
24/08/2021 130.00p 130.00p 127.00p 130.00p 5043
23/08/2021 130.00p 130.00p 127.60p 130.00p 243
20/08/2021 130.00p 130.00p 127.60p 130.00p 10000
19/08/2021 130.00p 131.00p 128.75p 130.00p 893
18/08/2021 128.75p 132.50p 125.50p 130.00p 7549
17/08/2021 128.75p 130.60p 128.75p 128.75p 44990
16/08/2021 128.75p 128.75p 126.50p 128.75p 6446
13/08/2021 128.75p 131.50p 125.00p 128.75p 19994
12/08/2021 131.25p 135.00p 125.00p 135.00p 3218
11/08/2021 131.25p 131.25p 131.25p 131.25p 0
10/08/2021 131.25p 131.25p 130.05p 131.25p 753
09/08/2021 130.00p 132.50p 130.00p 131.25p 28481
06/08/2021 128.75p 132.00p 125.00p 130.00p 11392
05/08/2021 128.75p 131.38p 125.50p 128.75p 7786
04/08/2021 122.50p 129.62p 120.65p 128.75p 30180
03/08/2021 122.50p 123.00p 120.00p 122.50p 13529
02/08/2021 122.50p 123.37p 120.55p 122.50p 57216
30/07/2021 123.75p 126.00p 121.50p 122.50p 13776
29/07/2021 131.25p 134.50p 125.00p 134.50p 20485
28/07/2021 131.25p 135.00p 127.50p 131.25p 1867
27/07/2021 131.25p 131.90p 131.25p 131.25p 1752
26/07/2021 132.50p 135.00p 128.25p 131.25p 28378
23/07/2021 132.50p 134.25p 131.94p 132.50p 7348
22/07/2021 123.75p 134.25p 123.75p 132.50p 74882
21/07/2021 121.25p 125.00p 120.00p 123.75p 35054
20/07/2021 121.25p 121.25p 115.00p 121.25p 44173
19/07/2021 121.25p 121.38p 120.63p 121.25p 5107
16/07/2021 126.25p 126.25p 120.00p 121.25p 10584
15/07/2021 126.25p 126.25p 125.63p 126.25p 1812
14/07/2021 127.50p 127.50p 125.00p 126.25p 6411
13/07/2021 127.50p 128.88p 125.50p 127.50p 4466
12/07/2021 128.75p 132.50p 125.00p 127.50p 11742
09/07/2021 128.75p 128.75p 127.55p 128.75p 6457
08/07/2021 128.75p 129.00p 128.75p 128.75p 963
07/07/2021 128.75p 128.75p 127.75p 128.75p 1000
06/07/2021 133.75p 135.00p 127.50p 128.75p 29950
05/07/2021 135.00p 142.50p 132.50p 133.75p 21972
02/07/2021 138.75p 140.00p 130.00p 135.00p 49867
01/07/2021 136.25p 140.85p 132.50p 138.75p 14758
30/06/2021 142.50p 145.00p 130.00p 136.25p 109564
29/06/2021 165.00p 167.50p 137.50p 150.00p 217675
28/06/2021 162.50p 167.50p 160.00p 165.00p 12648
25/06/2021 162.50p 163.50p 161.52p 162.50p 10145
24/06/2021 155.00p 163.62p 155.00p 160.00p 35735
23/06/2021 147.50p 156.50p 145.00p 155.00p 30122
22/06/2021 165.00p 165.00p 146.00p 147.50p 61457
21/06/2021 172.50p 175.00p 160.00p 165.00p 28856
18/06/2021 172.50p 175.00p 172.50p 172.50p 3452
17/06/2021 172.50p 175.00p 170.00p 172.50p 15476
16/06/2021 178.75p 181.75p 168.00p 172.50p 45015
15/06/2021 178.75p 178.75p 176.50p 178.75p 4853
14/06/2021 182.50p 184.37p 176.50p 178.75p 12604
11/06/2021 183.75p 185.00p 180.25p 182.50p 26373
10/06/2021 183.75p 184.88p 182.50p 183.75p 16601
09/06/2021 170.00p 185.00p 165.50p 183.75p 75657
08/06/2021 170.00p 172.25p 165.50p 170.00p 5505
07/06/2021 170.00p 173.00p 166.00p 170.00p 5877
04/06/2021 170.00p 174.00p 167.50p 170.00p 14594
03/06/2021 170.00p 174.00p 167.60p 170.00p 8561
02/06/2021 170.00p 174.00p 167.60p 170.00p 6309
01/06/2021 170.00p 174.50p 165.00p 170.00p 21402
28/05/2021 170.00p 174.50p 169.50p 170.00p 3405
27/05/2021 170.00p 175.00p 169.20p 170.00p 9948
26/05/2021 170.00p 172.50p 167.50p 170.00p 8195
25/05/2021 170.00p 175.00p 169.20p 170.00p 9655
24/05/2021 170.00p 175.00p 165.00p 170.00p 3815
21/05/2021 170.00p 175.00p 169.20p 170.00p 12789
20/05/2021 168.75p 180.00p 167.77p 170.00p 26416
19/05/2021 173.75p 175.00p 166.50p 175.00p 11786
18/05/2021 172.50p 180.00p 170.38p 173.75p 35862
17/05/2021 165.00p 172.50p 164.00p 168.75p 21847
14/05/2021 168.75p 172.50p 163.00p 165.00p 15979
13/05/2021 183.75p 185.00p 170.00p 183.75p 36580
12/05/2021 176.25p 190.00p 175.75p 183.75p 101839
11/05/2021 175.00p 179.25p 170.25p 172.50p 59067
10/05/2021 168.75p 183.50p 168.75p 175.00p 95436
07/05/2021 167.50p 175.00p 164.00p 168.75p 64550
06/05/2021 155.00p 172.50p 155.00p 165.00p 75402
05/05/2021 155.00p 160.00p 150.00p 155.00p 8458
04/05/2021 155.00p 159.90p 150.00p 155.00p 47087
30/04/2021 155.00p 160.00p 151.00p 155.00p 22541
29/04/2021 155.00p 160.00p 153.50p 155.00p 19435
28/04/2021 152.50p 160.00p 152.50p 155.00p 39806
27/04/2021 150.00p 156.50p 150.00p 150.00p 136192
26/04/2021 130.00p 152.90p 130.00p 145.00p 257713
23/04/2021 127.50p 130.00p 126.30p 127.50p 20023
22/04/2021 127.50p 129.85p 125.00p 127.50p 75921
21/04/2021 127.50p 134.00p 125.00p 127.50p 11400
20/04/2021 130.00p 132.50p 125.00p 127.50p 62085
19/04/2021 123.75p 127.45p 123.50p 123.75p 16032
16/04/2021 123.75p 127.50p 120.00p 123.75p 25190
15/04/2021 127.50p 129.00p 120.75p 123.75p 105931
14/04/2021 120.00p 121.50p 120.00p 120.00p 6378
13/04/2021 122.50p 125.00p 120.00p 120.00p 30462
12/04/2021 121.25p 124.00p 121.10p 122.50p 21493
09/04/2021 112.50p 122.50p 110.00p 121.25p 21485
08/04/2021 110.00p 115.00p 105.00p 115.00p 48472
07/04/2021 105.00p 114.50p 102.50p 110.00p 33700
06/04/2021 97.50p 110.00p 95.00p 105.00p 92704
01/04/2021 97.50p 100.00p 95.00p 100.00p 47174
31/03/2021 102.50p 102.50p 95.00p 97.50p 37867
30/03/2021 102.50p 103.00p 101.75p 102.50p 12321
29/03/2021 107.50p 109.62p 100.00p 102.50p 70642
26/03/2021 101.25p 101.25p 97.50p 98.75p 12672
25/03/2021 102.50p 105.00p 97.80p 101.25p 13053
24/03/2021 102.50p 104.50p 97.50p 102.50p 6392
23/03/2021 112.50p 115.00p 97.00p 102.50p 48414
22/03/2021 107.50p 115.00p 107.00p 112.50p 40527
19/03/2021 107.50p 110.00p 105.00p 107.50p 8069
18/03/2021 105.00p 110.00p 105.00p 107.50p 18189
17/03/2021 102.50p 110.00p 101.50p 105.00p 12130
16/03/2021 102.50p 105.00p 100.75p 102.50p 13680
15/03/2021 102.50p 105.00p 100.00p 101.25p 24193
12/03/2021 105.00p 110.00p 98.25p 102.50p 31934
11/03/2021 96.25p 109.94p 95.62p 105.00p 81976
10/03/2021 91.25p 97.45p 87.50p 96.25p 19264
09/03/2021 88.75p 95.00p 88.75p 91.25p 15203
08/03/2021 87.50p 90.00p 87.15p 88.75p 11803
05/03/2021 87.50p 88.75p 86.80p 87.50p 20820
04/03/2021 87.50p 90.00p 87.10p 87.50p 10574
03/03/2021 87.50p 88.70p 85.00p 87.50p 13894
02/03/2021 87.50p 88.70p 86.80p 87.50p 1724
01/03/2021 83.75p 90.00p 83.75p 87.50p 34191
26/02/2021 85.00p 87.50p 83.75p 83.75p 15276
25/02/2021 83.75p 87.50p 80.00p 86.25p 10177
24/02/2021 86.25p 87.50p 83.30p 83.75p 33067
23/02/2021 87.50p 87.50p 80.62p 86.25p 66374
22/02/2021 95.00p 95.00p 86.00p 87.50p 19568
19/02/2021 95.00p 100.00p 90.00p 95.00p 4859
18/02/2021 95.00p 98.00p 90.00p 95.00p 31085
17/02/2021 97.50p 99.50p 90.00p 95.00p 11814
16/02/2021 97.50p 100.00p 95.00p 97.50p 40063
15/02/2021 92.50p 100.00p 91.00p 97.50p 72316
12/02/2021 86.25p 93.40p 82.50p 92.50p 57867
11/02/2021 87.50p 89.00p 83.50p 86.25p 39121
10/02/2021 87.50p 88.75p 85.00p 87.50p 13364
09/02/2021 75.00p 94.00p 75.00p 87.50p 206736
08/02/2021 75.00p 77.50p 70.50p 75.00p 21546
05/02/2021 75.00p 79.50p 70.00p 75.00p 54660
04/02/2021 82.50p 87.00p 70.00p 75.00p 30755
03/02/2021 83.75p 84.00p 80.00p 82.50p 7207
02/02/2021 85.00p 89.50p 80.00p 83.75p 56184
01/02/2021 75.00p 91.50p 75.00p 85.00p 308267
29/01/2021 70.00p 77.61p 68.00p 75.00p 89430
28/01/2021 73.75p 73.75p 67.87p 70.00p 20116
27/01/2021 73.75p 75.00p 70.00p 73.75p 14495
26/01/2021 82.50p 83.75p 67.50p 73.75p 133419
25/01/2021 67.50p 77.50p 67.50p 75.00p 45961
22/01/2021 67.50p 70.00p 65.50p 67.50p 15046
21/01/2021 67.50p 70.00p 66.50p 67.50p 15384
20/01/2021 67.50p 69.38p 66.50p 67.50p 3914
19/01/2021 67.50p 68.75p 67.50p 67.50p 10469
18/01/2021 66.25p 69.00p 65.00p 67.50p 29006
15/01/2021 66.25p 66.87p 65.05p 66.25p 7184
14/01/2021 65.00p 67.45p 62.60p 66.25p 26591
13/01/2021 65.00p 66.50p 62.60p 65.00p 13551
12/01/2021 66.25p 67.40p 62.50p 65.00p 9483
11/01/2021 68.75p 69.75p 65.00p 66.25p 5766
08/01/2021 68.75p 71.00p 65.15p 68.75p 10199
07/01/2021 68.75p 72.13p 65.00p 68.75p 6749
06/01/2021 67.50p 71.38p 65.10p 68.75p 32596
05/01/2021 67.50p 69.00p 65.10p 67.50p 10776
04/01/2021 66.25p 68.50p 62.65p 67.50p 45405
31/12/2020 66.25p 67.90p 62.87p 66.25p 7003
30/12/2020 68.75p 68.75p 63.63p 66.25p 6864
29/12/2020 65.00p 68.75p 62.60p 68.75p 33562
24/12/2020 63.75p 67.00p 63.75p 65.00p 1935
23/12/2020 60.25p 64.88p 59.00p 63.75p 30773
22/12/2020 66.25p 70.00p 60.10p 60.25p 27902
21/12/2020 66.25p 66.62p 62.65p 66.25p 11628
18/12/2020 66.25p 67.90p 62.65p 66.25p 3744
17/12/2020 68.75p 68.75p 63.00p 66.25p 14608
16/12/2020 68.75p 68.75p 65.00p 68.75p 1646
15/12/2020 68.75p 70.50p 65.15p 68.75p 9902
14/12/2020 63.75p 71.00p 63.75p 68.75p 38369
11/12/2020 66.25p 66.50p 62.51p 63.75p 26047
10/12/2020 66.25p 67.90p 62.50p 66.25p 23630
09/12/2020 61.25p 69.00p 61.25p 65.00p 46427
08/12/2020 61.25p 64.00p 57.65p 61.25p 13517
07/12/2020 58.75p 63.50p 55.50p 61.25p 13516
04/12/2020 53.75p 62.50p 53.75p 58.75p 58192

*Close Price adjusted for both dividends and splits