React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
03/12/2020 52.50p 54.25p 51.20p 53.75p 18217
02/12/2020 50.00p 52.50p 48.25p 52.50p 26258
01/12/2020 50.00p 52.50p 48.08p 50.00p 9947
30/11/2020 50.00p 51.64p 48.08p 50.00p 18725
27/11/2020 50.00p 52.50p 48.01p 50.00p 10056
26/11/2020 50.00p 51.99p 48.01p 50.00p 1929
25/11/2020 50.00p 51.50p 48.01p 50.00p 2365
24/11/2020 50.00p 51.50p 46.75p 50.00p 26078
23/11/2020 52.50p 52.50p 48.62p 50.00p 7186
20/11/2020 52.50p 52.50p 50.00p 52.50p 20141
19/11/2020 52.50p 53.50p 50.00p 52.50p 20440
18/11/2020 50.00p 53.75p 50.00p 52.50p 9477
17/11/2020 47.50p 50.00p 46.25p 50.00p 19735
16/11/2020 48.75p 49.88p 46.00p 47.50p 15735
13/11/2020 48.75p 49.90p 47.75p 48.75p 2681
12/11/2020 48.75p 50.00p 47.55p 48.75p 92592
11/11/2020 50.00p 52.40p 48.00p 48.75p 30450
10/11/2020 53.75p 54.50p 48.00p 50.00p 26637
09/11/2020 57.50p 57.50p 52.50p 53.75p 9163
06/11/2020 57.50p 57.50p 55.50p 57.50p 2330
05/11/2020 57.50p 57.50p 57.50p 57.50p 0
04/11/2020 57.50p 57.50p 55.00p 57.50p 6173
03/11/2020 57.50p 57.50p 56.00p 57.50p 5000
02/11/2020 57.50p 57.50p 52.60p 57.50p 26618
30/10/2020 57.50p 57.50p 55.00p 57.50p 7927
29/10/2020 58.75p 59.25p 55.00p 57.50p 19699
28/10/2020 60.00p 60.00p 55.15p 58.75p 8177
27/10/2020 58.75p 60.00p 55.00p 60.00p 2333
26/10/2020 61.25p 61.25p 55.50p 58.75p 17441
23/10/2020 62.50p 63.90p 58.00p 61.25p 19270
22/10/2020 66.25p 67.00p 60.00p 62.50p 85647
21/10/2020 63.75p 70.00p 62.50p 66.25p 107333
20/10/2020 58.75p 62.25p 58.75p 60.00p 28289
19/10/2020 63.75p 64.00p 55.55p 58.75p 74535
16/10/2020 63.75p 63.75p 63.75p 63.75p 0
15/10/2020 63.75p 64.45p 62.50p 63.75p 14211
14/10/2020 63.75p 64.45p 62.50p 63.75p 13663
13/10/2020 66.25p 67.00p 60.00p 63.75p 39987
12/10/2020 66.25p 67.00p 62.50p 66.25p 1203
09/10/2020 67.50p 69.95p 55.00p 66.25p 35379
08/10/2020 73.75p 73.85p 65.50p 67.50p 43659
07/10/2020 58.75p 73.75p 58.75p 73.75p 224393
06/10/2020 52.50p 60.00p 50.10p 58.75p 92495
05/10/2020 52.50p 52.50p 50.00p 52.50p 16433
02/10/2020 52.50p 55.00p 50.00p 52.50p 5248
01/10/2020 52.50p 52.50p 50.60p 52.50p 400
30/09/2020 52.50p 52.50p 50.10p 52.50p 945
29/09/2020 52.50p 53.70p 50.00p 52.50p 7384
28/09/2020 52.50p 52.50p 50.10p 52.50p 2383
25/09/2020 52.50p 52.50p 50.06p 52.50p 16522
24/09/2020 52.50p 54.37p 50.10p 52.50p 19243
23/09/2020 52.50p 53.75p 50.75p 52.50p 14878
22/09/2020 52.50p 55.00p 50.60p 52.50p 10332
21/09/2020 53.75p 53.75p 50.50p 52.50p 12464
18/09/2020 53.75p 53.75p 52.50p 53.75p 3382
17/09/2020 53.75p 53.75p 53.75p 53.75p 0
16/09/2020 53.75p 53.75p 52.50p 53.75p 5349
15/09/2020 53.75p 55.00p 52.50p 53.75p 11503
14/09/2020 53.75p 53.75p 52.50p 53.75p 9723
11/09/2020 50.00p 53.75p 49.10p 53.75p 16510
10/09/2020 50.00p 51.99p 49.08p 50.00p 3744
09/09/2020 50.00p 52.50p 47.50p 50.00p 48844
08/09/2020 50.00p 50.00p 48.75p 50.00p 20734
07/09/2020 52.50p 52.50p 45.00p 50.00p 72446
04/09/2020 52.50p 53.70p 50.00p 52.50p 18866
03/09/2020 60.00p 60.00p 50.00p 51.25p 37613
02/09/2020 60.00p 60.45p 57.50p 60.00p 9546
01/09/2020 60.00p 60.00p 57.60p 60.00p 1539
28/08/2020 58.75p 60.00p 58.75p 60.00p 9454
27/08/2020 58.75p 60.00p 56.05p 58.75p 14556
26/08/2020 58.75p 59.90p 55.00p 58.75p 14319
25/08/2020 58.75p 60.00p 56.50p 59.00p 28501
24/08/2020 58.75p 61.00p 56.50p 58.75p 2352
21/08/2020 56.25p 61.37p 55.63p 58.75p 27582
20/08/2020 56.25p 57.50p 55.50p 56.25p 41570
19/08/2020 56.25p 57.50p 55.05p 56.25p 24224
18/08/2020 56.25p 56.50p 55.00p 56.25p 13550
17/08/2020 56.25p 56.25p 55.05p 56.25p 4622
14/08/2020 57.50p 57.50p 53.10p 56.25p 20257
13/08/2020 58.75p 59.00p 55.00p 57.50p 28661
12/08/2020 55.00p 60.00p 52.60p 58.75p 43694
11/08/2020 52.50p 56.50p 52.50p 55.00p 34635
10/08/2020 55.00p 57.50p 50.50p 52.50p 61392
07/08/2020 55.00p 55.50p 53.15p 55.00p 38288
06/08/2020 55.00p 55.00p 53.15p 55.00p 3125
05/08/2020 55.00p 55.72p 53.05p 55.00p 27047
04/08/2020 55.00p 57.50p 53.10p 55.00p 29804
03/08/2020 55.00p 56.25p 52.75p 55.00p 19733
31/07/2020 58.75p 59.25p 52.50p 55.00p 53501
30/07/2020 62.50p 63.35p 57.50p 58.75p 22647
29/07/2020 60.00p 64.00p 60.00p 62.50p 21332
28/07/2020 52.50p 62.00p 51.55p 60.00p 55607
27/07/2020 52.50p 55.00p 50.00p 52.50p 48870
24/07/2020 55.00p 56.25p 50.75p 52.50p 53228
23/07/2020 58.75p 59.50p 53.26p 55.00p 50114
22/07/2020 62.50p 63.70p 55.13p 58.75p 63762
21/07/2020 53.75p 63.94p 50.15p 62.50p 263814
20/07/2020 56.25p 57.50p 50.00p 52.50p 124750
17/07/2020 57.50p 57.50p 55.00p 56.25p 29099
16/07/2020 61.25p 61.25p 55.00p 57.50p 46656
15/07/2020 61.25p 61.25p 57.50p 61.25p 8535
14/07/2020 62.50p 62.50p 60.00p 61.25p 11789
13/07/2020 60.00p 62.50p 55.25p 62.50p 56606

*Close Price adjusted for both dividends and splits