React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits