React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
10/07/2020 66.25p 66.25p 53.00p 60.00p 374099
09/07/2020 66.25p 66.25p 63.00p 66.25p 19638
08/07/2020 66.25p 66.70p 62.50p 66.25p 8308
07/07/2020 67.50p 69.26p 62.50p 66.25p 20813
06/07/2020 71.25p 72.95p 67.50p 67.50p 18122
03/07/2020 66.25p 73.75p 63.40p 71.25p 51491
02/07/2020 66.25p 68.50p 63.40p 66.25p 41004
01/07/2020 72.50p 73.50p 63.00p 66.25p 85778
30/06/2020 73.75p 74.45p 70.50p 72.50p 24845
29/06/2020 81.25p 85.00p 71.00p 73.75p 108649
26/06/2020 77.50p 82.35p 75.75p 78.75p 40818
25/06/2020 77.50p 79.90p 75.50p 77.50p 8245
24/06/2020 77.50p 79.90p 75.00p 77.50p 13594
23/06/2020 77.50p 79.90p 75.50p 77.50p 6120
22/06/2020 77.50p 80.00p 75.50p 77.50p 22829
19/06/2020 77.50p 79.50p 75.00p 77.50p 30853
18/06/2020 77.50p 78.20p 75.25p 77.50p 3123
17/06/2020 77.50p 79.00p 75.25p 77.50p 17339
16/06/2020 77.50p 78.25p 75.50p 77.50p 20383
15/06/2020 81.25p 81.50p 75.00p 77.50p 31855
12/06/2020 73.75p 82.00p 73.25p 81.25p 72932
11/06/2020 81.25p 81.25p 73.12p 73.75p 105497
10/06/2020 81.25p 82.25p 77.50p 81.25p 68820
09/06/2020 82.50p 83.50p 77.88p 81.25p 21495
08/06/2020 85.00p 86.50p 80.00p 82.50p 48681
05/06/2020 82.50p 88.50p 81.25p 87.50p 47848
04/06/2020 83.75p 84.44p 81.30p 82.50p 53560
03/06/2020 76.25p 94.00p 76.25p 84.50p 254996
02/06/2020 71.25p 77.00p 69.00p 76.25p 25772
01/06/2020 77.50p 80.00p 68.50p 71.25p 57126
29/05/2020 87.50p 87.50p 75.00p 77.50p 103492
28/05/2020 90.00p 91.50p 85.50p 87.50p 33332
27/05/2020 83.75p 92.50p 82.51p 90.00p 89521
26/05/2020 80.00p 91.00p 80.00p 83.75p 106305
22/05/2020 67.50p 82.50p 67.50p 80.00p 86321
21/05/2020 70.00p 70.00p 65.00p 67.50p 21199
20/05/2020 70.00p 72.00p 68.00p 70.00p 24552
19/05/2020 72.50p 75.00p 68.00p 70.00p 30965
18/05/2020 70.00p 75.00p 67.50p 72.50p 62957
15/05/2020 65.00p 70.00p 65.00p 70.00p 36180
14/05/2020 76.25p 76.25p 63.25p 65.00p 134840
13/05/2020 65.00p 65.00p 60.00p 61.50p 57728
12/05/2020 72.50p 72.50p 63.75p 65.00p 71629
11/05/2020 67.50p 74.75p 65.75p 72.50p 64495
07/05/2020 72.50p 72.50p 62.25p 67.50p 84081
06/05/2020 82.50p 85.00p 68.50p 72.50p 120134
05/05/2020 88.75p 92.35p 76.13p 82.50p 111759
04/05/2020 91.25p 95.00p 85.10p 88.75p 56181
01/05/2020 86.25p 98.00p 82.50p 87.50p 180239
30/04/2020 76.25p 104.50p 76.25p 86.25p 376678
29/04/2020 66.25p 80.22p 66.25p 76.25p 209579
28/04/2020 58.75p 72.43p 58.75p 66.25p 189036
27/04/2020 61.25p 70.00p 57.50p 58.75p 156770
24/04/2020 53.75p 67.25p 53.75p 61.25p 265796
23/04/2020 45.00p 54.97p 45.00p 53.75p 278965
22/04/2020 41.25p 46.25p 40.00p 45.00p 40095
21/04/2020 45.00p 45.70p 39.75p 41.25p 177030
20/04/2020 35.00p 47.45p 33.05p 42.50p 348631
17/04/2020 35.00p 35.00p 32.60p 35.00p 45404
16/04/2020 36.25p 37.50p 33.25p 35.00p 58098
15/04/2020 37.50p 37.50p 35.50p 36.25p 21279
14/04/2020 35.00p 39.88p 35.00p 37.50p 166454
09/04/2020 36.25p 37.28p 32.50p 35.00p 76344
08/04/2020 38.75p 39.00p 33.25p 36.25p 121342
07/04/2020 37.50p 41.63p 35.05p 38.75p 139601
06/04/2020 45.00p 48.00p 33.00p 37.50p 413533
03/04/2020 38.75p 45.00p 37.50p 41.25p 66976
02/04/2020 41.25p 41.25p 38.00p 38.75p 21182
01/04/2020 37.50p 45.00p 37.50p 41.25p 204522
31/03/2020 40.00p 40.00p 34.06p 37.50p 118754
30/03/2020 36.25p 42.45p 32.50p 40.00p 276847
27/03/2020 40.00p 40.00p 34.26p 36.25p 53596
26/03/2020 37.50p 41.20p 35.25p 40.00p 51587
25/03/2020 37.50p 39.85p 34.00p 37.50p 46456
24/03/2020 41.25p 42.45p 34.38p 37.50p 69705
23/03/2020 32.50p 47.50p 28.75p 41.25p 578863
20/03/2020 32.50p 35.62p 30.00p 35.00p 76596
19/03/2020 35.00p 35.00p 27.75p 32.50p 112257
18/03/2020 41.25p 42.00p 32.50p 35.00p 145685
17/03/2020 43.75p 46.90p 38.75p 41.25p 179449
16/03/2020 33.75p 55.00p 33.75p 45.00p 366247
13/03/2020 36.25p 37.50p 33.25p 33.75p 71697
12/03/2020 38.75p 38.75p 35.00p 36.25p 15591
11/03/2020 40.00p 40.00p 37.50p 38.75p 17723
10/03/2020 45.00p 45.00p 37.50p 40.00p 23077
09/03/2020 46.25p 49.50p 42.87p 45.00p 18274
06/03/2020 46.25p 49.00p 42.87p 46.25p 5209
05/03/2020 46.25p 49.50p 46.25p 46.25p 4587
04/03/2020 46.25p 50.00p 46.25p 46.25p 28254
03/03/2020 37.50p 50.00p 37.50p 46.25p 63857
02/03/2020 35.00p 40.00p 35.00p 37.50p 15060
28/02/2020 37.50p 37.50p 32.75p 35.00p 33250
27/02/2020 37.50p 39.50p 36.75p 37.50p 840
26/02/2020 36.25p 40.00p 36.25p 37.50p 22620
25/02/2020 32.50p 36.00p 31.10p 35.00p 27857
24/02/2020 31.25p 34.10p 31.25p 32.50p 45837
21/02/2020 32.50p 32.50p 30.50p 31.25p 6000

*Close Price adjusted for both dividends and splits