React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/02/2020 32.50p 32.50p 32.50p 32.50p 0
19/02/2020 32.50p 32.50p 31.10p 32.50p 20
18/02/2020 32.50p 32.50p 32.50p 32.50p 0
17/02/2020 32.50p 32.50p 32.50p 32.50p 0
14/02/2020 32.50p 32.50p 32.50p 32.50p 0
13/02/2020 32.50p 32.50p 32.50p 32.50p 0
12/02/2020 32.50p 32.50p 30.25p 32.50p 4411
11/02/2020 32.50p 32.50p 32.50p 32.50p 0
10/02/2020 32.50p 33.50p 30.00p 32.50p 27818
07/02/2020 32.50p 32.50p 30.25p 32.50p 400
06/02/2020 32.50p 32.50p 32.50p 32.50p 0
05/02/2020 32.50p 32.50p 32.50p 32.50p 0
04/02/2020 33.75p 33.75p 27.50p 32.50p 54753
03/02/2020 30.00p 35.00p 30.00p 33.75p 25722
31/01/2020 30.00p 30.00p 30.00p 30.00p 0
30/01/2020 27.50p 31.00p 27.00p 27.50p 10014
29/01/2020 27.50p 27.50p 27.50p 27.50p 0
28/01/2020 27.50p 27.50p 26.25p 27.50p 1888
27/01/2020 27.50p 28.70p 27.50p 27.50p 13236
24/01/2020 27.50p 28.35p 26.00p 27.50p 10736
23/01/2020 27.50p 29.00p 25.25p 27.50p 36051
22/01/2020 26.25p 26.25p 25.15p 26.25p 30000
21/01/2020 26.25p 26.25p 26.25p 26.25p 0
20/01/2020 26.25p 26.25p 25.13p 26.25p 2000
17/01/2020 26.25p 26.25p 26.25p 26.25p 0
16/01/2020 26.25p 26.25p 26.25p 26.25p 0
15/01/2020 26.25p 27.38p 26.25p 26.25p 1338
14/01/2020 26.25p 26.25p 26.25p 26.25p 0
13/01/2020 26.25p 26.25p 25.13p 26.25p 400
10/01/2020 26.25p 26.25p 26.25p 26.25p 0
09/01/2020 26.25p 26.25p 25.00p 26.25p 94
08/01/2020 26.25p 26.25p 25.13p 26.25p 200
07/01/2020 27.50p 27.50p 25.00p 26.25p 10000
06/01/2020 28.75p 28.75p 25.25p 27.50p 10518
03/01/2020 30.00p 30.25p 27.50p 28.75p 20013
02/01/2020 30.00p 30.00p 30.00p 30.00p 0
31/12/2019 30.00p 30.00p 27.50p 30.00p 4464
30/12/2019 30.00p 30.00p 27.75p 30.00p 176
27/12/2019 30.00p 30.00p 30.00p 30.00p 0
24/12/2019 30.00p 30.00p 30.00p 30.00p 0
23/12/2019 30.00p 30.00p 30.00p 30.00p 0
20/12/2019 30.00p 30.75p 30.00p 30.00p 286
19/12/2019 30.00p 30.00p 27.50p 30.00p 12225
18/12/2019 30.00p 30.00p 27.75p 30.00p 2269
17/12/2019 30.00p 31.25p 27.75p 30.00p 2462
16/12/2019 30.00p 30.00p 27.75p 30.00p 4642
13/12/2019 26.25p 30.00p 26.25p 30.00p 19000
12/12/2019 26.25p 26.25p 26.08p 26.25p 8763
11/12/2019 26.25p 26.25p 26.25p 26.25p 10000
10/12/2019 26.25p 26.25p 26.25p 26.25p 0
09/12/2019 26.25p 26.25p 26.25p 26.25p 0
06/12/2019 25.00p 27.25p 25.00p 26.25p 6942
05/12/2019 25.00p 27.25p 24.05p 25.00p 5277
04/12/2019 23.75p 26.00p 23.75p 25.00p 26464
03/12/2019 23.75p 25.00p 23.50p 23.75p 11000
02/12/2019 23.75p 23.75p 23.50p 23.75p 4330
29/11/2019 21.25p 23.75p 21.25p 23.75p 19000
28/11/2019 21.25p 21.25p 21.25p 21.25p 0
27/11/2019 21.25p 22.38p 20.55p 21.25p 11487
26/11/2019 21.25p 21.25p 21.25p 21.25p 0
25/11/2019 19.75p 22.38p 19.75p 21.25p 48212
22/11/2019 19.75p 19.75p 19.75p 19.75p 0
21/11/2019 19.75p 19.75p 18.63p 19.75p 429
20/11/2019 18.75p 19.75p 17.83p 19.75p 72025
19/11/2019 18.75p 18.75p 17.63p 18.75p 500
18/11/2019 18.75p 18.75p 17.63p 18.75p 800
15/11/2019 18.75p 18.75p 18.75p 18.75p 0
14/11/2019 18.75p 18.75p 18.75p 18.75p 0
13/11/2019 19.25p 19.25p 17.63p 18.75p 27662
12/11/2019 19.25p 19.25p 18.58p 19.25p 204
11/11/2019 19.25p 19.25p 18.58p 19.25p 400
08/11/2019 19.25p 19.25p 19.25p 19.25p 0
07/11/2019 19.25p 19.25p 18.58p 19.25p 2880
06/11/2019 19.25p 19.25p 18.58p 19.25p 124
05/11/2019 19.25p 19.25p 19.25p 19.25p 0
04/11/2019 19.25p 19.25p 18.58p 19.25p 6
01/11/2019 19.25p 19.25p 19.25p 19.25p 0
31/10/2019 20.25p 20.25p 18.54p 19.25p 18691
30/10/2019 20.25p 20.25p 19.13p 20.25p 17230
29/10/2019 20.25p 20.25p 20.25p 20.25p 0
28/10/2019 20.25p 20.25p 19.13p 20.25p 536
25/10/2019 20.25p 20.25p 20.25p 20.25p 0
24/10/2019 20.25p 21.32p 20.25p 20.25p 4000
23/10/2019 19.75p 19.75p 19.25p 19.25p 0
22/10/2019 19.75p 19.75p 19.75p 19.75p 0
21/10/2019 19.75p 19.75p 19.75p 19.75p 0
18/10/2019 19.75p 19.75p 19.75p 19.75p 0
17/10/2019 19.75p 19.75p 19.75p 19.75p 0
16/10/2019 19.75p 19.75p 19.37p 19.75p 128
15/10/2019 19.75p 19.75p 19.75p 19.75p 0
14/10/2019 19.75p 19.75p 19.37p 19.75p 52
11/10/2019 19.75p 19.75p 19.37p 19.75p 11014
10/10/2019 19.75p 19.75p 19.75p 19.75p 60000
09/10/2019 19.25p 19.75p 19.25p 19.75p 16
08/10/2019 20.50p 20.50p 19.25p 19.25p 3000
07/10/2019 20.75p 20.75p 20.00p 20.50p 20000
04/10/2019 20.75p 20.75p 20.75p 20.75p 0
03/10/2019 21.75p 21.75p 20.75p 20.75p 3000
02/10/2019 21.75p 21.75p 21.08p 21.75p 1995
01/10/2019 21.75p 21.75p 21.75p 21.75p 0
30/09/2019 21.75p 21.75p 21.00p 21.75p 1021
27/09/2019 24.75p 24.75p 21.75p 21.75p 9000
26/09/2019 24.75p 24.75p 24.75p 24.75p 0
25/09/2019 24.75p 25.05p 24.75p 24.75p 3942
24/09/2019 24.75p 24.75p 24.70p 24.75p 2612
23/09/2019 24.75p 24.75p 24.75p 24.75p 0
20/09/2019 24.75p 24.75p 24.75p 24.75p 0
19/09/2019 24.75p 24.75p 24.75p 24.75p 0
18/09/2019 24.75p 24.75p 24.70p 24.75p 10730
17/09/2019 24.75p 24.75p 24.75p 24.75p 158
16/09/2019 24.75p 25.00p 23.50p 24.75p 6148
13/09/2019 24.75p 24.75p 24.75p 24.75p 0
12/09/2019 24.75p 24.75p 23.62p 24.75p 1515
11/09/2019 24.75p 24.75p 24.75p 24.75p 0
10/09/2019 24.75p 24.75p 23.62p 24.75p 7
09/09/2019 24.75p 24.75p 24.75p 24.75p 0
06/09/2019 25.00p 25.00p 24.75p 24.75p 2000
05/09/2019 25.50p 25.50p 25.00p 25.00p 9117
04/09/2019 26.25p 26.25p 25.50p 25.50p 0
03/09/2019 26.25p 26.25p 26.25p 26.25p 0
02/09/2019 26.25p 26.25p 25.87p 26.25p 7021
30/08/2019 26.25p 26.25p 25.87p 26.25p 20000
29/08/2019 26.25p 26.25p 26.25p 26.25p 0
28/08/2019 26.25p 26.25p 26.25p 26.25p 0
27/08/2019 26.25p 27.38p 26.25p 26.25p 20007
23/08/2019 26.25p 26.25p 26.25p 26.25p 0
22/08/2019 26.25p 26.25p 26.25p 26.25p 0
21/08/2019 26.25p 26.25p 26.25p 26.25p 0
20/08/2019 26.25p 26.50p 25.13p 26.25p 32700
19/08/2019 26.25p 26.25p 26.00p 26.25p 416
16/08/2019 26.25p 26.25p 26.25p 26.25p 0
15/08/2019 26.25p 26.25p 26.00p 26.25p 229
14/08/2019 26.25p 26.75p 26.00p 26.25p 5051
13/08/2019 26.25p 26.25p 26.25p 26.25p 0
12/08/2019 26.25p 27.00p 26.25p 26.25p 1852
09/08/2019 26.25p 27.04p 26.00p 26.25p 30
08/08/2019 26.25p 26.25p 26.00p 26.25p 6
07/08/2019 26.25p 26.25p 26.25p 26.25p 0
06/08/2019 26.25p 26.25p 26.25p 26.25p 0
05/08/2019 26.25p 26.25p 26.00p 26.25p 1958
02/08/2019 26.25p 26.25p 26.00p 26.25p 4500
01/08/2019 26.25p 26.50p 25.75p 26.25p 20482
31/07/2019 26.25p 27.50p 26.25p 26.25p 22730
30/07/2019 26.25p 26.25p 26.25p 26.25p 0
29/07/2019 26.25p 26.25p 26.25p 26.25p 0
26/07/2019 26.25p 27.25p 26.25p 26.25p 4500
25/07/2019 26.25p 27.25p 26.25p 26.25p 500
24/07/2019 26.25p 26.25p 26.25p 26.25p 0
23/07/2019 26.25p 27.25p 26.25p 26.25p 3077
22/07/2019 26.75p 26.75p 26.25p 26.25p 32000
19/07/2019 26.25p 27.50p 26.25p 26.75p 11000
18/07/2019 27.00p 27.07p 26.25p 26.25p 7000
17/07/2019 27.00p 27.50p 26.80p 27.00p 2026
16/07/2019 24.25p 27.25p 24.25p 27.00p 25181
15/07/2019 24.25p 24.25p 23.80p 24.25p 1000
12/07/2019 24.25p 25.00p 24.25p 24.25p 1000
11/07/2019 22.50p 24.25p 22.50p 24.25p 400
10/07/2019 22.50p 22.50p 22.50p 22.50p 0
09/07/2019 22.25p 23.49p 22.25p 22.50p 69
08/07/2019 22.25p 22.25p 22.25p 22.25p 0
05/07/2019 21.50p 22.50p 21.50p 22.25p 16632
04/07/2019 21.50p 21.50p 21.50p 21.50p 0
03/07/2019 21.25p 22.00p 21.00p 21.50p 9091
02/07/2019 21.25p 21.25p 21.25p 21.25p 0
01/07/2019 21.25p 21.25p 21.25p 21.25p 0
28/06/2019 21.00p 21.94p 20.50p 21.25p 5005
27/06/2019 20.50p 20.50p 20.50p 20.50p 0
26/06/2019 20.50p 20.50p 20.20p 20.50p 6000
25/06/2019 19.50p 20.50p 19.50p 20.50p 1000
24/06/2019 19.50p 19.60p 19.50p 19.50p 100
21/06/2019 19.50p 19.50p 19.50p 19.50p 0
20/06/2019 18.00p 20.00p 18.00p 19.50p 18995
19/06/2019 18.00p 18.10p 18.00p 18.00p 407
18/06/2019 17.00p 19.25p 17.00p 18.00p 14192
17/06/2019 16.75p 17.69p 16.75p 17.00p 20508
14/06/2019 16.50p 17.50p 16.43p 16.75p 10600
13/06/2019 16.75p 17.50p 16.25p 16.50p 20430
12/06/2019 16.75p 17.50p 16.75p 16.75p 10000
11/06/2019 16.75p 16.75p 16.75p 16.75p 0
10/06/2019 16.50p 17.50p 16.25p 16.75p 12479
07/06/2019 15.50p 17.00p 15.20p 16.50p 40000
06/06/2019 15.75p 16.00p 15.00p 15.50p 3622
05/06/2019 15.00p 15.75p 15.00p 15.75p 5000
04/06/2019 15.00p 15.00p 15.00p 15.00p 20000
03/06/2019 15.00p 15.40p 14.00p 15.00p 2171
31/05/2019 15.00p 15.00p 14.00p 15.00p 36462
30/05/2019 15.25p 15.25p 14.50p 15.00p 16228
29/05/2019 15.25p 15.25p 14.50p 15.25p 2000
28/05/2019 15.75p 15.75p 14.77p 15.25p 44155
24/05/2019 15.75p 16.11p 15.00p 15.75p 31400
23/05/2019 15.75p 15.75p 15.75p 15.75p 0
22/05/2019 15.75p 15.75p 15.75p 15.75p 0
21/05/2019 15.75p 15.75p 15.75p 15.75p 0
20/05/2019 15.75p 15.75p 15.00p 15.75p 4000
17/05/2019 16.00p 16.00p 15.50p 15.75p 40000
16/05/2019 16.00p 16.24p 15.88p 16.00p 56667
15/05/2019 16.50p 16.50p 16.00p 16.00p 37388
14/05/2019 16.75p 16.75p 16.00p 16.50p 20230
13/05/2019 16.75p 16.75p 16.00p 16.75p 577
10/05/2019 16.75p 16.75p 16.75p 16.75p 0

*Close Price adjusted for both dividends and splits