React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
24/07/2018 21.25p 21.25p 21.25p 21.25p 0
23/07/2018 21.25p 21.25p 21.25p 21.25p 0
20/07/2018 21.25p 21.25p 21.25p 21.25p 0
19/07/2018 21.25p 21.25p 21.25p 21.25p 0
18/07/2018 21.25p 21.25p 20.50p 21.25p 204
17/07/2018 21.25p 21.25p 21.25p 21.25p 0
16/07/2018 21.25p 21.25p 21.25p 21.25p 0
13/07/2018 21.25p 21.25p 21.25p 21.25p 0
12/07/2018 21.25p 21.25p 21.25p 21.25p 0
11/07/2018 21.25p 21.25p 21.25p 21.25p 0
10/07/2018 21.25p 21.25p 21.25p 21.25p 0
09/07/2018 21.25p 21.25p 21.25p 21.25p 0
06/07/2018 21.25p 21.25p 21.25p 21.25p 0
05/07/2018 21.25p 21.25p 21.00p 21.25p 627
04/07/2018 21.25p 21.25p 20.76p 21.25p 268
03/07/2018 21.25p 21.25p 21.25p 21.25p 0
02/07/2018 21.25p 21.25p 21.25p 21.25p 0
29/06/2018 21.25p 21.25p 21.25p 21.25p 0
28/06/2018 21.25p 21.25p 21.25p 21.25p 0
27/06/2018 21.25p 21.25p 21.25p 21.25p 0
26/06/2018 21.25p 21.25p 21.25p 21.25p 0
25/06/2018 21.25p 23.50p 21.25p 21.25p 2128
22/06/2018 22.50p 25.00p 20.50p 21.25p 17517
21/06/2018 22.50p 22.50p 22.50p 22.50p 0
20/06/2018 22.50p 22.50p 22.50p 22.50p 0
19/06/2018 22.50p 22.50p 22.50p 22.50p 0
18/06/2018 22.50p 22.50p 22.50p 22.50p 0
15/06/2018 22.50p 22.50p 22.50p 22.50p 0
14/06/2018 22.50p 22.50p 22.50p 22.50p 0
13/06/2018 22.50p 22.50p 22.50p 22.50p 0
12/06/2018 22.50p 22.50p 22.50p 22.50p 0
11/06/2018 22.50p 24.00p 22.50p 22.50p 1738
08/06/2018 23.75p 25.00p 22.50p 22.50p 15232
07/06/2018 23.75p 27.50p 23.75p 23.75p 0
06/06/2018 23.75p 24.00p 23.75p 23.75p 29
05/06/2018 23.75p 25.90p 23.75p 23.75p 1885
04/06/2018 23.75p 25.00p 23.75p 23.75p 1379
01/06/2018 23.75p 25.00p 23.75p 23.75p 17000
31/05/2018 23.75p 26.00p 23.75p 23.75p 5136
30/05/2018 23.75p 25.00p 23.75p 23.75p 0
29/05/2018 23.75p 26.00p 22.50p 25.00p 23453
25/05/2018 23.75p 26.75p 23.75p 23.75p 45000
24/05/2018 23.75p 27.50p 23.75p 23.75p 14280
23/05/2018 25.00p 25.00p 23.75p 23.75p 0
22/05/2018 22.50p 27.54p 22.50p 25.00p 12322
21/05/2018 22.50p 22.50p 20.00p 22.50p 2484
18/05/2018 22.50p 22.50p 22.50p 22.50p 0
17/05/2018 22.50p 22.50p 22.50p 22.50p 0
16/05/2018 22.50p 22.50p 22.50p 22.50p 0
15/05/2018 22.50p 22.50p 20.00p 22.50p 4862
14/05/2018 22.50p 22.50p 22.50p 22.50p 0
11/05/2018 22.50p 22.50p 20.00p 22.50p 540
10/05/2018 22.50p 22.50p 22.50p 22.50p 0
09/05/2018 22.50p 22.50p 22.50p 22.50p 0
08/05/2018 22.50p 22.50p 21.00p 22.50p 105
04/05/2018 22.50p 22.50p 22.50p 22.50p 0
03/05/2018 22.50p 22.50p 21.00p 22.50p 240
02/05/2018 22.50p 22.50p 21.00p 22.50p 16
01/05/2018 22.50p 22.50p 21.00p 22.50p 997
30/04/2018 22.50p 22.50p 22.50p 22.50p 0
27/04/2018 22.50p 22.50p 21.00p 22.50p 2000
26/04/2018 22.50p 22.50p 21.00p 22.50p 1712
25/04/2018 22.50p 22.50p 22.50p 22.50p 0
24/04/2018 22.50p 22.50p 22.50p 22.50p 0
23/04/2018 22.50p 22.50p 22.50p 22.50p 0
20/04/2018 22.50p 22.50p 22.50p 22.50p 0
19/04/2018 22.50p 22.50p 22.50p 22.50p 801
18/04/2018 22.50p 22.50p 22.50p 22.50p 0
17/04/2018 22.50p 22.50p 22.50p 22.50p 0
16/04/2018 22.50p 22.50p 22.50p 22.50p 192
13/04/2018 22.50p 22.50p 22.50p 22.50p 0
12/04/2018 22.50p 22.50p 22.50p 22.50p 0
11/04/2018 22.50p 22.50p 22.50p 22.50p 88
10/04/2018 22.50p 22.50p 22.50p 22.50p 0
09/04/2018 22.50p 22.50p 22.50p 22.50p 0
06/04/2018 22.50p 22.50p 22.50p 22.50p 0
05/04/2018 22.50p 23.75p 22.50p 22.50p 0
04/04/2018 23.75p 23.75p 23.75p 23.75p 0
03/04/2018 26.25p 26.25p 22.50p 23.75p 4200
29/03/2018 26.25p 26.25p 22.50p 26.25p 14000
28/03/2018 26.25p 26.25p 22.50p 26.25p 3000
27/03/2018 26.25p 26.25p 26.25p 26.25p 0
26/03/2018 26.25p 26.25p 22.50p 26.25p 1307
23/03/2018 26.25p 26.25p 26.25p 26.25p 0

*Close Price adjusted for both dividends and splits