React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/05/2019 16.75p 16.75p 16.00p 16.75p 7805
08/05/2019 17.00p 17.00p 16.00p 16.75p 22037
07/05/2019 17.00p 17.00p 16.55p 17.00p 30000
03/05/2019 17.00p 17.35p 16.65p 17.00p 31604
02/05/2019 17.00p 17.08p 16.75p 17.00p 66000
01/05/2019 16.25p 17.50p 16.25p 17.00p 44172
30/04/2019 16.25p 16.25p 16.25p 16.25p 0
29/04/2019 16.25p 16.50p 16.00p 16.25p 36780
26/04/2019 16.25p 16.50p 16.25p 16.25p 5023
25/04/2019 16.25p 16.25p 16.25p 16.25p 0
24/04/2019 16.25p 16.37p 16.25p 16.25p 3500
23/04/2019 16.00p 16.50p 15.85p 16.25p 2646
18/04/2019 16.00p 16.50p 16.00p 16.00p 2204
17/04/2019 16.50p 16.50p 16.00p 16.00p 8506
16/04/2019 12.75p 17.00p 12.25p 16.50p 259657
15/04/2019 12.75p 12.75p 12.75p 12.75p 0
12/04/2019 12.75p 12.75p 12.75p 12.75p 0
11/04/2019 12.75p 12.75p 12.75p 12.75p 0
10/04/2019 12.75p 12.75p 12.25p 12.75p 4292
09/04/2019 12.75p 12.75p 12.70p 12.75p 8669
08/04/2019 12.75p 12.75p 12.02p 12.75p 6071
05/04/2019 12.75p 12.75p 12.75p 12.75p 0
04/04/2019 12.75p 12.75p 12.70p 12.75p 906
03/04/2019 12.75p 12.95p 12.00p 12.75p 196866
02/04/2019 12.75p 12.75p 12.75p 12.75p 0
01/04/2019 12.75p 12.75p 12.02p 12.75p 920
29/03/2019 12.75p 12.75p 12.70p 12.75p 1528
28/03/2019 12.25p 12.75p 12.75p 12.75p 0
27/03/2019 12.75p 12.75p 12.50p 12.75p 17785
26/03/2019 12.75p 12.75p 12.75p 12.75p 0
25/03/2019 12.75p 12.75p 12.02p 12.75p 27440
22/03/2019 12.25p 13.00p 12.25p 12.75p 22308
21/03/2019 14.50p 14.50p 12.00p 12.25p 60175
20/03/2019 14.50p 14.50p 14.50p 14.50p 0
19/03/2019 14.50p 14.50p 14.00p 14.50p 40648
18/03/2019 14.50p 15.24p 14.01p 14.50p 77690
15/03/2019 13.50p 15.50p 13.50p 14.50p 263048
14/03/2019 12.25p 14.50p 12.25p 13.50p 372996
13/03/2019 12.25p 13.35p 12.13p 12.25p 49000
12/03/2019 12.25p 13.45p 11.50p 12.25p 20159
11/03/2019 12.25p 13.10p 11.03p 12.25p 45160
08/03/2019 12.25p 12.60p 11.75p 12.25p 24675
07/03/2019 12.25p 12.95p 11.03p 12.25p 58360
06/03/2019 11.25p 13.00p 11.03p 12.25p 35980
05/03/2019 11.25p 12.50p 10.00p 11.25p 84225
04/03/2019 11.25p 12.05p 11.25p 11.25p 80000
01/03/2019 10.75p 11.45p 9.28p 11.25p 43500
28/02/2019 9.50p 10.00p 9.50p 9.50p 30000
27/02/2019 9.50p 9.50p 9.28p 9.50p 5000
26/02/2019 9.50p 9.75p 9.50p 9.50p 2565
25/02/2019 9.50p 9.50p 9.50p 9.50p 0
22/02/2019 9.50p 9.50p 9.50p 9.50p 0
21/02/2019 9.50p 9.50p 9.50p 9.50p 0
20/02/2019 9.50p 9.50p 9.50p 9.50p 0
19/02/2019 9.50p 9.87p 9.50p 9.50p 736
18/02/2019 9.50p 9.50p 9.28p 9.50p 240
15/02/2019 10.75p 10.75p 9.00p 9.50p 73508
14/02/2019 10.75p 10.75p 10.75p 10.75p 1693
13/02/2019 10.75p 10.75p 9.04p 10.75p 3620
12/02/2019 10.75p 10.75p 10.75p 10.75p 0
11/02/2019 10.75p 11.00p 10.75p 10.75p 42
08/02/2019 10.75p 10.75p 10.75p 10.75p 2605
07/02/2019 10.75p 10.75p 9.04p 10.75p 5540
06/02/2019 10.75p 10.75p 10.50p 10.75p 3553
05/02/2019 8.25p 10.75p 8.25p 10.75p 371443
04/02/2019 8.25p 8.25p 8.25p 8.25p 0
01/02/2019 8.25p 8.25p 8.25p 8.25p 0
31/01/2019 8.25p 8.25p 8.25p 8.25p 0
30/01/2019 8.25p 8.25p 8.25p 8.25p 0
29/01/2019 8.25p 8.25p 8.25p 8.25p 0
28/01/2019 8.25p 8.40p 8.25p 8.25p 538
25/01/2019 8.25p 8.25p 8.25p 8.25p 0
24/01/2019 8.25p 8.25p 8.25p 8.25p 0
23/01/2019 8.25p 9.00p 8.25p 8.25p 10000
22/01/2019 8.25p 8.25p 8.25p 8.25p 0
21/01/2019 8.00p 9.00p 8.00p 8.25p 16425
18/01/2019 8.00p 8.50p 8.00p 8.00p 1224
17/01/2019 8.00p 8.00p 8.00p 8.00p 0
16/01/2019 8.00p 8.00p 8.00p 8.00p 0
15/01/2019 8.00p 8.00p 8.00p 8.00p 0
14/01/2019 8.00p 8.00p 8.00p 8.00p 0
11/01/2019 8.00p 8.00p 8.00p 8.00p 0
10/01/2019 8.00p 8.00p 7.60p 8.00p 1250
09/01/2019 8.00p 8.00p 7.60p 8.00p 1317
08/01/2019 8.00p 8.00p 7.61p 8.00p 2000
07/01/2019 8.00p 8.00p 8.00p 8.00p 0
04/01/2019 8.25p 8.50p 7.11p 8.00p 54495
03/01/2019 8.25p 8.25p 8.25p 8.25p 0
02/01/2019 8.25p 8.50p 7.05p 8.25p 36402
31/12/2018 8.75p 8.75p 8.25p 8.25p 0
28/12/2018 8.25p 8.25p 8.25p 8.25p 0
27/12/2018 8.25p 8.25p 8.00p 8.25p 1125
24/12/2018 8.25p 8.25p 8.00p 8.25p 1550
21/12/2018 8.25p 8.25p 7.05p 8.25p 530
20/12/2018 8.25p 8.25p 8.00p 8.25p 1250
19/12/2018 8.25p 8.25p 7.57p 8.25p 10961
18/12/2018 8.25p 8.25p 8.25p 8.25p 0
17/12/2018 8.25p 8.25p 8.25p 8.25p 0
14/12/2018 8.25p 8.25p 8.25p 8.25p 0
13/12/2018 8.25p 8.25p 8.25p 8.25p 0
12/12/2018 8.25p 8.25p 8.25p 8.25p 0
11/12/2018 8.25p 8.25p 8.25p 8.25p 0
10/12/2018 8.25p 8.25p 7.60p 8.25p 2553
07/12/2018 8.25p 8.25p 7.50p 8.25p 1237
06/12/2018 8.25p 8.25p 8.25p 8.25p 0
05/12/2018 8.25p 8.25p 7.70p 8.25p 3686
04/12/2018 8.75p 8.75p 7.03p 8.25p 10017
03/12/2018 8.75p 8.75p 8.13p 8.75p 1908
30/11/2018 8.75p 8.75p 7.53p 8.75p 6450
29/11/2018 8.75p 8.75p 8.75p 8.75p 0
28/11/2018 8.75p 8.75p 7.53p 8.75p 14319
27/11/2018 8.75p 8.75p 8.75p 8.75p 0
26/11/2018 8.25p 9.50p 7.50p 8.75p 48525
23/11/2018 8.25p 9.48p 8.14p 8.25p 64066
22/11/2018 8.25p 8.28p 8.25p 8.25p 2000
21/11/2018 10.25p 10.25p 7.00p 8.25p 144484
20/11/2018 10.25p 10.73p 10.25p 10.25p 4800
19/11/2018 10.50p 10.67p 10.25p 10.25p 2000
16/11/2018 10.50p 10.50p 10.50p 10.50p 0
15/11/2018 10.50p 10.50p 10.50p 10.50p 0
14/11/2018 10.50p 10.50p 10.50p 10.50p 0
13/11/2018 10.50p 10.50p 10.50p 10.50p 0
12/11/2018 10.50p 10.50p 10.50p 10.50p 0
09/11/2018 10.50p 10.50p 10.50p 10.50p 0
08/11/2018 10.50p 10.50p 10.50p 10.50p 0
07/11/2018 11.00p 11.00p 10.01p 10.50p 12877
06/11/2018 10.50p 12.00p 10.00p 11.00p 133807
05/11/2018 10.50p 10.99p 10.50p 10.50p 3600
02/11/2018 10.50p 10.50p 10.00p 10.50p 13
01/11/2018 10.50p 10.50p 10.00p 10.50p 160
31/10/2018 10.50p 10.50p 10.01p 10.50p 5000
30/10/2018 13.75p 13.75p 10.50p 10.50p 3000
29/10/2018 13.75p 13.75p 13.75p 13.75p 0
26/10/2018 13.75p 13.75p 13.75p 13.75p 0
25/10/2018 13.75p 13.75p 13.75p 13.75p 0
24/10/2018 13.75p 13.75p 12.50p 13.75p 355
23/10/2018 13.75p 13.75p 12.50p 13.75p 5100
22/10/2018 13.75p 13.75p 13.75p 13.75p 0
19/10/2018 13.75p 13.75p 13.75p 13.75p 0
18/10/2018 13.75p 13.75p 12.50p 13.75p 200
17/10/2018 13.75p 13.75p 13.75p 13.75p 0
16/10/2018 13.75p 13.75p 13.75p 13.75p 0
15/10/2018 12.50p 13.75p 13.75p 13.75p 0
12/10/2018 13.75p 13.75p 13.75p 13.75p 0
11/10/2018 13.75p 13.75p 13.75p 13.75p 0
10/10/2018 13.75p 13.75p 13.75p 13.75p 0
09/10/2018 13.75p 13.75p 13.75p 13.75p 0
08/10/2018 13.75p 13.75p 11.50p 13.75p 5242
05/10/2018 13.75p 13.75p 12.50p 13.75p 120
04/10/2018 13.75p 13.75p 12.53p 13.75p 9
03/10/2018 13.75p 13.75p 12.53p 13.75p 264
02/10/2018 13.75p 13.75p 12.50p 13.75p 325
01/10/2018 13.75p 13.75p 13.75p 13.75p 0
28/09/2018 13.75p 13.75p 13.75p 13.75p 0
27/09/2018 13.75p 13.75p 12.50p 13.75p 347
26/09/2018 13.75p 13.75p 13.75p 13.75p 0
25/09/2018 13.75p 13.75p 13.75p 13.75p 0
24/09/2018 13.75p 13.75p 13.75p 13.75p 0
21/09/2018 13.75p 13.75p 12.53p 13.75p 87
20/09/2018 12.50p 13.75p 13.75p 13.75p 0
19/09/2018 13.75p 13.75p 12.53p 13.75p 87
18/09/2018 13.75p 13.75p 13.50p 13.75p 1993
17/09/2018 13.75p 13.75p 12.53p 13.75p 134
14/09/2018 13.75p 13.75p 12.50p 13.75p 840
13/09/2018 13.75p 13.75p 13.75p 13.75p 0
12/09/2018 13.75p 13.75p 12.75p 13.75p 2961
11/09/2018 13.75p 13.75p 13.75p 13.75p 40000
10/09/2018 13.75p 13.75p 13.75p 13.75p 0
07/09/2018 13.75p 13.75p 12.53p 13.75p 131
06/09/2018 13.75p 13.75p 13.75p 13.75p 0
05/09/2018 13.75p 13.75p 12.50p 13.75p 1497
04/09/2018 13.75p 13.75p 13.75p 13.75p 0
03/09/2018 13.75p 13.75p 13.75p 13.75p 0
31/08/2018 13.75p 13.75p 10.50p 13.75p 52417
30/08/2018 13.75p 13.75p 13.33p 13.75p 131
29/08/2018 13.75p 13.75p 13.38p 13.75p 673
28/08/2018 13.75p 13.75p 12.56p 13.75p 1706
24/08/2018 13.75p 13.75p 12.53p 13.75p 1400
23/08/2018 13.75p 13.75p 12.56p 13.75p 40029
22/08/2018 13.75p 13.75p 13.75p 13.75p 0
21/08/2018 13.75p 13.75p 12.50p 13.75p 12128
20/08/2018 13.75p 13.75p 13.50p 13.75p 1852
17/08/2018 13.75p 13.75p 13.50p 13.75p 400
16/08/2018 13.75p 14.00p 10.00p 13.75p 66053
15/08/2018 13.75p 13.75p 12.70p 13.75p 2367
14/08/2018 17.50p 17.50p 11.50p 13.75p 117516
13/08/2018 18.75p 18.75p 18.75p 18.75p 0
10/08/2018 18.75p 18.75p 18.75p 18.75p 0
09/08/2018 18.75p 18.75p 18.75p 18.75p 0
08/08/2018 21.25p 21.25p 17.50p 18.75p 6099
07/08/2018 21.25p 21.25p 19.00p 21.25p 589
06/08/2018 21.25p 21.25p 21.25p 21.25p 0
03/08/2018 21.25p 21.25p 19.00p 21.25p 603
02/08/2018 21.25p 21.25p 21.25p 21.25p 0
01/08/2018 21.25p 21.25p 21.25p 21.25p 0
31/07/2018 21.25p 21.25p 20.00p 21.25p 489
30/07/2018 21.25p 21.25p 21.25p 21.25p 0
27/07/2018 21.25p 21.25p 21.25p 21.25p 0
26/07/2018 21.25p 21.25p 21.25p 21.25p 0
25/07/2018 21.25p 21.25p 21.25p 21.25p 0

*Close Price adjusted for both dividends and splits