REA Holdings (RE.) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. REA Holdings

Date Open High Low Close* Volume
23/10/2017 319.00p 326.75p 319.00p 326.75p 300
20/10/2017 320.00p 326.50p 315.25p 326.50p 7900
19/10/2017 330.00p 325.00p 317.00p 325.00p 6713
18/10/2017 330.00p 330.00p 318.50p 320.00p 10001
17/10/2017 315.00p 320.88p 313.50p 320.88p 2000
16/10/2017 315.00p 319.00p 309.68p 312.50p 15568
13/10/2017 309.75p 323.50p 323.50p 323.50p 10415
12/10/2017 309.75p 323.50p 323.50p 323.50p 0
11/10/2017 309.75p 323.50p 323.38p 323.50p 0
10/10/2017 309.75p 323.38p 323.38p 323.38p 14277
09/10/2017 309.75p 323.38p 320.88p 323.38p 2000
06/10/2017 309.75p 320.88p 319.00p 320.88p 4000
05/10/2017 309.75p 323.00p 305.00p 319.00p 10808
04/10/2017 305.00p 317.50p 317.50p 317.50p 0
03/10/2017 305.00p 317.50p 317.50p 317.50p 0
02/10/2017 305.00p 317.50p 317.50p 317.50p 0
29/09/2017 305.00p 317.50p 317.50p 317.50p 328
28/09/2017 305.00p 317.50p 305.00p 317.50p 151
27/09/2017 311.00p 325.00p 322.38p 322.38p 1500
26/09/2017 311.00p 325.00p 309.75p 325.00p 21886
25/09/2017 310.00p 325.50p 325.50p 325.50p 0
22/09/2017 310.00p 325.50p 325.00p 325.50p 0
21/09/2017 310.00p 325.00p 325.00p 325.00p 0
20/09/2017 310.00p 325.00p 325.00p 325.00p 13000
19/09/2017 310.00p 325.00p 325.00p 325.00p 6906
18/09/2017 310.00p 325.00p 310.00p 325.00p 12969
15/09/2017 310.00p 310.00p 310.00p 310.00p 1
14/09/2017 310.00p 314.50p 312.00p 312.00p 0
13/09/2017 310.00p 314.50p 310.00p 314.50p 106
12/09/2017 310.00p 325.00p 315.00p 315.00p 70
11/09/2017 310.00p 325.00p 315.00p 325.00p 10000
08/09/2017 310.00p 315.00p 314.50p 315.00p 350
07/09/2017 310.00p 315.00p 314.50p 314.50p 0
06/09/2017 310.00p 315.00p 310.00p 315.00p 2120
05/09/2017 310.00p 317.50p 314.25p 314.25p 0
04/09/2017 310.00p 317.50p 305.00p 317.50p 2000
01/09/2017 310.00p 325.00p 317.50p 317.50p 0
31/08/2017 310.00p 325.00p 325.00p 325.00p 0
30/08/2017 310.00p 325.00p 325.00p 325.00p 150
29/08/2017 310.00p 325.00p 325.00p 325.00p 106
25/08/2017 310.00p 325.00p 325.00p 325.00p 0
24/08/2017 310.00p 325.00p 310.00p 325.00p 303
23/08/2017 315.00p 325.00p 325.00p 325.00p 0
22/08/2017 315.00p 325.00p 315.00p 325.00p 375
21/08/2017 315.00p 316.00p 296.00p 316.00p 1494
18/08/2017 312.00p 327.50p 327.50p 327.50p 0
17/08/2017 312.00p 327.50p 327.50p 327.50p 0
16/08/2017 312.00p 327.50p 327.50p 327.50p 2063
15/08/2017 312.00p 327.50p 327.50p 327.50p 0
14/08/2017 312.00p 327.50p 326.00p 327.50p 7600
11/08/2017 312.00p 326.00p 326.00p 326.00p 0
10/08/2017 312.00p 326.00p 312.00p 326.00p 1000
09/08/2017 312.00p 326.00p 325.75p 326.00p 303
08/08/2017 312.00p 325.75p 325.25p 325.75p 0
07/08/2017 312.00p 326.00p 325.25p 325.25p 9000
04/08/2017 312.00p 326.00p 312.00p 326.00p 1
03/08/2017 326.00p 326.00p 326.00p 326.00p 4200
02/08/2017 310.00p 326.00p 310.00p 326.00p 4640
01/08/2017 324.75p 324.87p 324.87p 324.87p 0
31/07/2017 324.75p 324.87p 324.00p 324.87p 0
28/07/2017 324.75p 325.00p 324.00p 324.00p 0
27/07/2017 324.75p 325.00p 320.00p 325.00p 7117
26/07/2017 306.00p 315.00p 306.00p 315.00p 392
25/07/2017 304.00p 322.00p 315.50p 315.50p 0
24/07/2017 304.00p 322.00p 304.00p 322.00p 400
21/07/2017 310.00p 321.50p 321.50p 321.50p 0
20/07/2017 310.00p 321.50p 310.00p 321.50p 0
19/07/2017 310.00p 320.00p 310.00p 310.00p 2900
18/07/2017 310.00p 320.00p 310.00p 320.00p 300
17/07/2017 315.00p 315.00p 304.87p 304.87p 9003
14/07/2017 315.00p 327.50p 315.00p 327.50p 1997
13/07/2017 305.00p 324.50p 305.00p 324.50p 56
12/07/2017 312.00p 326.00p 317.37p 317.37p 1398
11/07/2017 312.00p 326.00p 312.00p 326.00p 866
10/07/2017 316.00p 326.00p 326.00p 326.00p 375
07/07/2017 316.00p 326.00p 316.00p 326.00p 1000
06/07/2017 320.00p 328.00p 320.00p 328.00p 650
05/07/2017 325.00p 330.00p 328.00p 330.00p 2938
04/07/2017 325.00p 328.00p 328.00p 328.00p 638
03/07/2017 325.00p 328.00p 328.00p 328.00p 791
30/06/2017 325.00p 328.00p 328.00p 328.00p 1660
29/06/2017 325.00p 328.00p 327.87p 328.00p 2296
28/06/2017 325.00p 328.00p 327.87p 327.87p 1200
27/06/2017 325.00p 328.00p 328.00p 328.00p 2001
26/06/2017 325.00p 328.00p 328.00p 328.00p 0
23/06/2017 325.00p 328.00p 328.00p 328.00p 0
22/06/2017 325.00p 328.00p 326.00p 328.00p 0
21/06/2017 325.00p 326.00p 326.00p 326.00p 0
20/06/2017 325.00p 326.00p 312.00p 326.00p 1010
19/06/2017 325.60p 332.50p 332.50p 332.50p 0
16/06/2017 325.60p 332.50p 332.25p 332.50p 0
15/06/2017 325.60p 332.25p 331.87p 332.25p 0
14/06/2017 325.60p 331.87p 325.60p 331.87p 1000
13/06/2017 325.59p 331.75p 325.59p 331.75p 1200
12/06/2017 335.00p 335.00p 335.00p 335.00p 1000
09/06/2017 335.00p 332.50p 332.50p 332.50p 0
08/06/2017 335.00p 332.50p 332.50p 332.50p 0
07/06/2017 335.00p 332.50p 332.50p 332.50p 0
06/06/2017 335.00p 335.00p 317.00p 332.50p 3929
05/06/2017 317.00p 332.50p 317.00p 332.50p 5360
02/06/2017 349.75p 349.75p 332.50p 332.50p 501
01/06/2017 320.00p 332.50p 332.50p 332.50p 0
31/05/2017 320.00p 332.50p 315.00p 332.50p 1000
30/05/2017 328.25p 324.87p 322.38p 322.38p 0
26/05/2017 328.25p 328.25p 321.45p 324.87p 8151
25/05/2017 330.25p 332.12p 330.25p 332.12p 3916
24/05/2017 335.00p 335.00p 331.20p 335.00p 4500
23/05/2017 340.25p 340.25p 337.50p 337.50p 2008
22/05/2017 338.00p 350.00p 350.00p 350.00p 0
19/05/2017 338.00p 350.00p 350.00p 350.00p 0
18/05/2017 338.00p 350.00p 350.00p 350.00p 0
17/05/2017 338.00p 350.00p 350.00p 350.00p 0
16/05/2017 338.00p 350.00p 338.00p 350.00p 4100
15/05/2017 359.75p 359.75p 344.00p 350.00p 833
12/05/2017 350.00p 350.00p 350.00p 350.00p 0
11/05/2017 350.00p 350.00p 350.00p 350.00p 4000
10/05/2017 335.25p 350.00p 350.00p 350.00p 0
09/05/2017 335.25p 350.00p 350.00p 350.00p 0
08/05/2017 335.25p 350.00p 335.25p 350.00p 2391
05/05/2017 351.13p 351.13p 350.00p 350.00p 500
04/05/2017 340.00p 350.00p 340.00p 350.00p 10000
03/05/2017 365.00p 365.00p 350.00p 350.00p 2091
02/05/2017 342.00p 360.00p 342.00p 360.00p 992
28/04/2017 343.75p 362.22p 343.75p 355.00p 22935
27/04/2017 352.00p 352.00p 344.00p 344.00p 6250
26/04/2017 352.00p 352.00p 340.00p 344.00p 1875
25/04/2017 357.25p 363.00p 344.00p 344.00p 14318
24/04/2017 339.75p 357.31p 339.04p 350.00p 33673
21/04/2017 335.25p 360.00p 331.25p 332.50p 12359
20/04/2017 364.75p 364.75p 340.00p 347.50p 9087
19/04/2017 354.75p 357.34p 342.62p 350.00p 9998
18/04/2017 355.50p 375.00p 330.00p 351.50p 35726
13/04/2017 323.50p 385.00p 318.88p 370.00p 163531
12/04/2017 322.11p 323.06p 313.88p 315.25p 19698
11/04/2017 318.75p 323.00p 314.12p 314.12p 3436
10/04/2017 324.00p 324.00p 314.37p 314.37p 44190
07/04/2017 324.00p 327.83p 320.70p 324.87p 8870
06/04/2017 312.00p 322.38p 305.25p 322.38p 24248
05/04/2017 312.25p 324.95p 312.25p 323.38p 2064
04/04/2017 312.25p 323.25p 312.25p 323.25p 3808
03/04/2017 313.00p 323.38p 313.00p 323.38p 63660
31/03/2017 313.00p 323.25p 322.50p 323.25p 0
30/03/2017 313.00p 323.50p 322.50p 322.50p 0
29/03/2017 313.00p 323.50p 313.00p 323.50p 1152
28/03/2017 325.00p 325.00p 323.38p 323.38p 492
27/03/2017 315.50p 323.50p 315.00p 323.50p 14450
24/03/2017 315.00p 325.00p 324.00p 325.00p 0
23/03/2017 315.00p 324.00p 315.00p 324.00p 4000
22/03/2017 322.31p 322.31p 319.75p 319.75p 11013
21/03/2017 316.94p 320.00p 316.94p 320.00p 320
20/03/2017 300.00p 320.00p 320.00p 320.00p 0
17/03/2017 300.00p 320.00p 300.00p 320.00p 1979982
16/03/2017 317.39p 320.75p 317.39p 320.75p 1300
15/03/2017 330.00p 330.00p 320.00p 321.00p 12323
14/03/2017 330.24p 332.38p 330.24p 332.38p 10750
13/03/2017 330.39p 332.38p 330.39p 332.38p 795
10/03/2017 335.00p 335.00p 332.50p 332.50p 4450
09/03/2017 331.25p 343.00p 331.25p 336.00p 97308
08/03/2017 333.00p 343.00p 342.75p 343.00p 0
07/03/2017 333.00p 342.75p 333.00p 342.75p 300
06/03/2017 333.00p 342.00p 342.00p 342.00p 0
03/03/2017 333.00p 342.00p 333.00p 342.00p 384
02/03/2017 340.00p 342.25p 341.75p 342.25p 0
01/03/2017 340.00p 341.75p 340.00p 341.75p 6000
28/02/2017 335.00p 342.37p 330.00p 342.37p 7611
27/02/2017 335.00p 347.50p 335.00p 347.50p 1509
24/02/2017 340.00p 347.50p 340.00p 347.50p 300
23/02/2017 340.33p 347.50p 337.50p 337.50p 0
22/02/2017 340.33p 347.50p 340.33p 347.50p 500
21/02/2017 339.39p 347.50p 339.39p 347.50p 500
20/02/2017 340.25p 355.00p 340.25p 352.50p 10791
17/02/2017 340.00p 351.44p 340.00p 340.00p 2110
16/02/2017 340.00p 340.00p 340.00p 340.00p 366
15/02/2017 340.00p 340.00p 340.00p 340.00p 334
14/02/2017 346.25p 350.00p 338.25p 350.00p 14292
13/02/2017 340.00p 347.50p 339.16p 347.50p 2775
10/02/2017 340.00p 344.00p 340.00p 344.00p 2778
09/02/2017 340.00p 348.00p 337.50p 343.00p 13354
08/02/2017 345.75p 358.00p 340.00p 340.00p 3705
07/02/2017 346.00p 346.00p 340.00p 340.00p 799
06/02/2017 355.00p 358.00p 340.00p 345.00p 5625
03/02/2017 349.25p 360.00p 355.50p 360.00p 0
02/02/2017 349.25p 355.50p 355.50p 355.50p 0
01/02/2017 349.25p 357.12p 355.50p 355.50p 0
31/01/2017 349.25p 359.00p 349.00p 357.12p 4457
30/01/2017 340.25p 360.00p 340.25p 360.00p 14362
27/01/2017 355.00p 355.00p 345.00p 347.50p 10226
26/01/2017 362.00p 362.00p 345.00p 347.00p 1001
25/01/2017 351.00p 353.50p 351.00p 353.50p 2050
24/01/2017 355.25p 355.50p 353.50p 355.50p 0
23/01/2017 355.25p 353.50p 353.50p 353.50p 0
20/01/2017 355.25p 353.50p 353.25p 353.50p 0
19/01/2017 355.25p 358.06p 350.00p 353.25p 35207
18/01/2017 355.00p 355.00p 355.00p 355.00p 109
17/01/2017 362.50p 362.50p 362.50p 362.50p 10000
16/01/2017 360.75p 360.75p 354.00p 354.00p 10315
13/01/2017 351.25p 360.00p 351.25p 360.00p 3230
12/01/2017 360.00p 360.00p 357.44p 360.00p 4500
11/01/2017 370.25p 365.00p 365.00p 365.00p 0
10/01/2017 370.25p 370.25p 353.00p 365.00p 18351

*Close Price adjusted for both dividends and splits