Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
REA Holdings (RE.) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/11/2018 | 263.72p | 261.00p | 260.00p | 261.00p | 0 |
| 29/11/2018 | 263.72p | 263.76p | 260.00p | 260.00p | 4000 |
| 28/11/2018 | 251.40p | 257.00p | 251.40p | 257.00p | 2000 |
| 27/11/2018 | 264.00p | 264.00p | 257.00p | 257.00p | 1 |
| 26/11/2018 | 264.00p | 264.00p | 250.00p | 258.00p | 661 |
| 23/11/2018 | 250.00p | 266.00p | 250.00p | 257.00p | 2389 |
| 22/11/2018 | 268.00p | 268.00p | 259.00p | 259.00p | 1 |
| 21/11/2018 | 252.00p | 252.00p | 250.00p | 250.00p | 1671 |
| 20/11/2018 | 262.00p | 264.00p | 262.00p | 264.00p | 16211 |
| 19/11/2018 | 252.00p | 256.00p | 250.20p | 256.00p | 7648 |
| 16/11/2018 | 254.00p | 259.00p | 254.00p | 259.00p | 1 |
| 15/11/2018 | 264.00p | 264.00p | 259.00p | 259.00p | 9 |
| 14/11/2018 | 254.00p | 259.00p | 254.00p | 259.00p | 1 |
| 13/11/2018 | 264.00p | 259.00p | 259.00p | 259.00p | 0 |
| 12/11/2018 | 264.00p | 264.00p | 259.00p | 259.00p | 0 |
| 09/11/2018 | 264.00p | 264.00p | 264.00p | 264.00p | 13 |
| 08/11/2018 | 254.00p | 259.00p | 259.00p | 259.00p | 0 |
| 07/11/2018 | 254.00p | 259.00p | 254.00p | 259.00p | 2 |
| 06/11/2018 | 254.00p | 259.00p | 254.00p | 259.00p | 0 |
| 05/11/2018 | 254.00p | 255.00p | 254.00p | 254.00p | 1010 |
| 02/11/2018 | 264.00p | 264.00p | 259.00p | 259.00p | 2 |
| 01/11/2018 | 264.00p | 264.00p | 260.00p | 260.00p | 3000 |
| 31/10/2018 | 264.00p | 264.00p | 256.50p | 259.00p | 8961 |
| 30/10/2018 | 264.00p | 264.00p | 259.00p | 259.00p | 2000 |
| 29/10/2018 | 275.00p | 259.00p | 258.00p | 259.00p | 0 |
| 26/10/2018 | 275.00p | 261.00p | 258.00p | 258.00p | 0 |
| 25/10/2018 | 275.00p | 275.00p | 261.00p | 261.00p | 720 |
| 24/10/2018 | 260.00p | 265.00p | 265.00p | 265.00p | 0 |
| 23/10/2018 | 260.00p | 265.00p | 265.00p | 265.00p | 0 |
| 22/10/2018 | 260.00p | 265.00p | 265.00p | 265.00p | 0 |
| 19/10/2018 | 260.00p | 265.00p | 265.00p | 265.00p | 0 |
| 18/10/2018 | 260.00p | 265.00p | 260.00p | 265.00p | 1456 |
| 17/10/2018 | 268.00p | 269.00p | 269.00p | 269.00p | 0 |
| 16/10/2018 | 268.00p | 269.00p | 266.00p | 269.00p | 5605 |
| 15/10/2018 | 262.00p | 282.00p | 282.00p | 282.00p | 0 |
| 12/10/2018 | 262.00p | 282.00p | 277.00p | 282.00p | 5000 |
| 11/10/2018 | 262.00p | 282.00p | 262.00p | 277.00p | 2466 |
| 10/10/2018 | 281.00p | 281.00p | 273.96p | 280.00p | 4525 |
| 09/10/2018 | 292.00p | 298.00p | 292.00p | 298.00p | 3000 |
| 08/10/2018 | 292.00p | 301.00p | 292.00p | 301.00p | 300 |
| 05/10/2018 | 305.00p | 301.00p | 297.00p | 301.00p | 0 |
| 04/10/2018 | 305.00p | 305.00p | 297.00p | 297.00p | 3400 |
| 03/10/2018 | 290.00p | 297.00p | 286.00p | 297.00p | 5950 |
| 02/10/2018 | 305.00p | 305.00p | 286.00p | 287.00p | 2812 |
| 01/10/2018 | 299.00p | 298.00p | 298.00p | 298.00p | 0 |
| 28/09/2018 | 299.00p | 298.00p | 298.00p | 298.00p | 0 |
| 27/09/2018 | 299.00p | 298.00p | 298.00p | 298.00p | 0 |
| 26/09/2018 | 299.00p | 299.00p | 288.00p | 298.00p | 3432 |
| 25/09/2018 | 292.00p | 292.00p | 284.00p | 287.00p | 4897 |
| 24/09/2018 | 284.00p | 298.00p | 296.00p | 296.00p | 5000 |
| 21/09/2018 | 284.00p | 298.00p | 292.00p | 298.00p | 12500 |
| 20/09/2018 | 284.00p | 292.00p | 284.00p | 292.00p | 1202 |
| 19/09/2018 | 299.75p | 299.75p | 292.00p | 292.00p | 826 |
| 18/09/2018 | 284.80p | 288.00p | 284.80p | 287.00p | 4520 |
| 17/09/2018 | 284.80p | 292.00p | 292.00p | 292.00p | 0 |
| 14/09/2018 | 284.80p | 292.00p | 292.00p | 292.00p | 0 |
| 13/09/2018 | 284.80p | 292.00p | 284.80p | 292.00p | 1500 |
| 12/09/2018 | 300.00p | 299.00p | 292.00p | 292.00p | 0 |
| 11/09/2018 | 300.00p | 299.00p | 292.00p | 299.00p | 0 |
| 10/09/2018 | 300.00p | 300.00p | 292.00p | 292.00p | 0 |
| 07/09/2018 | 300.00p | 300.00p | 300.00p | 300.00p | 1003 |
| 06/09/2018 | 301.00p | 315.00p | 308.00p | 315.00p | 0 |
| 05/09/2018 | 301.00p | 315.00p | 308.00p | 308.00p | 0 |
| 04/09/2018 | 301.00p | 315.00p | 315.00p | 315.00p | 0 |
| 03/09/2018 | 301.00p | 315.00p | 301.00p | 315.00p | 1623 |
| 31/08/2018 | 300.00p | 315.00p | 298.00p | 315.00p | 4000 |
| 30/08/2018 | 308.00p | 317.00p | 315.00p | 315.00p | 9700 |
| 29/08/2018 | 308.00p | 317.00p | 315.00p | 317.00p | 0 |
| 28/08/2018 | 308.00p | 315.00p | 307.75p | 315.00p | 2010 |
| 24/08/2018 | 306.00p | 308.00p | 305.00p | 308.00p | 1100 |
| 23/08/2018 | 303.00p | 307.00p | 303.00p | 307.00p | 350 |
| 22/08/2018 | 304.00p | 307.00p | 307.00p | 307.00p | 0 |
| 21/08/2018 | 304.00p | 307.00p | 307.00p | 307.00p | 0 |
| 20/08/2018 | 304.00p | 307.00p | 307.00p | 307.00p | 0 |
| 17/08/2018 | 304.00p | 307.00p | 303.00p | 307.00p | 2900 |
| 16/08/2018 | 303.00p | 307.00p | 303.00p | 307.00p | 1050 |
| 15/08/2018 | 303.00p | 307.00p | 303.00p | 307.00p | 3750 |
| 14/08/2018 | 303.00p | 307.00p | 303.00p | 307.00p | 134 |
| 13/08/2018 | 300.00p | 314.00p | 307.00p | 307.00p | 0 |
| 10/08/2018 | 300.00p | 314.00p | 300.00p | 314.00p | 1 |
| 09/08/2018 | 305.00p | 314.00p | 305.00p | 314.00p | 2100 |
| 08/08/2018 | 303.00p | 314.00p | 314.00p | 314.00p | 0 |
| 07/08/2018 | 303.00p | 314.00p | 303.00p | 314.00p | 2000 |
| 06/08/2018 | 310.00p | 314.00p | 314.00p | 314.00p | 0 |
| 03/08/2018 | 310.00p | 314.00p | 310.00p | 314.00p | 2000 |
| 02/08/2018 | 304.00p | 314.00p | 302.00p | 314.00p | 6600 |
| 01/08/2018 | 310.00p | 310.00p | 304.00p | 304.00p | 3400 |
| 31/07/2018 | 332.00p | 324.00p | 323.00p | 323.00p | 0 |
| 30/07/2018 | 332.00p | 332.00p | 324.00p | 324.00p | 3150 |
| 27/07/2018 | 332.00p | 326.00p | 324.00p | 326.00p | 0 |
| 26/07/2018 | 332.00p | 325.00p | 324.00p | 324.00p | 0 |
| 25/07/2018 | 332.00p | 332.00p | 325.00p | 325.00p | 1000 |
| 24/07/2018 | 318.00p | 330.00p | 318.00p | 330.00p | 2000 |
| 23/07/2018 | 337.00p | 330.00p | 330.00p | 330.00p | 0 |
| 20/07/2018 | 337.00p | 330.00p | 330.00p | 330.00p | 0 |
| 19/07/2018 | 337.00p | 330.00p | 330.00p | 330.00p | 0 |
| 18/07/2018 | 337.00p | 330.00p | 330.00p | 330.00p | 0 |
| 17/07/2018 | 337.00p | 330.00p | 330.00p | 330.00p | 0 |
| 16/07/2018 | 337.00p | 337.00p | 330.00p | 330.00p | 500 |
| 13/07/2018 | 328.75p | 330.00p | 330.00p | 330.00p | 0 |
| 12/07/2018 | 328.75p | 339.00p | 330.00p | 330.00p | 0 |
| 11/07/2018 | 328.75p | 339.00p | 339.00p | 339.00p | 0 |
| 10/07/2018 | 328.75p | 339.00p | 339.00p | 339.00p | 0 |
| 09/07/2018 | 328.75p | 339.00p | 328.75p | 339.00p | 1500 |
| 06/07/2018 | 330.00p | 339.00p | 339.00p | 339.00p | 0 |
| 05/07/2018 | 330.00p | 339.00p | 330.00p | 339.00p | 44278 |
| 04/07/2018 | 331.50p | 343.00p | 343.00p | 343.00p | 35000 |
| 03/07/2018 | 331.50p | 343.00p | 331.50p | 343.00p | 1500 |
| 02/07/2018 | 331.50p | 343.00p | 343.00p | 343.00p | 0 |
| 29/06/2018 | 331.50p | 343.00p | 331.50p | 343.00p | 2000 |
| 28/06/2018 | 332.00p | 344.00p | 343.00p | 343.00p | 4351 |
| 27/06/2018 | 332.00p | 344.00p | 344.00p | 344.00p | 0 |
| 26/06/2018 | 332.00p | 344.00p | 330.00p | 344.00p | 1194 |
| 25/06/2018 | 332.00p | 344.00p | 332.00p | 344.00p | 500 |
| 22/06/2018 | 334.00p | 341.00p | 334.00p | 341.00p | 1600 |
| 21/06/2018 | 334.00p | 340.00p | 335.00p | 335.00p | 0 |
| 20/06/2018 | 334.00p | 340.00p | 340.00p | 340.00p | 0 |
| 19/06/2018 | 334.00p | 342.00p | 340.00p | 340.00p | 7500 |
| 18/06/2018 | 334.00p | 342.00p | 332.00p | 342.00p | 7186 |
| 15/06/2018 | 326.80p | 330.00p | 326.80p | 330.00p | 2000 |
| 14/06/2018 | 334.00p | 330.00p | 330.00p | 330.00p | 0 |
| 13/06/2018 | 334.00p | 330.00p | 330.00p | 330.00p | 106200 |
| 12/06/2018 | 334.00p | 334.00p | 325.00p | 330.00p | 1275 |
| 11/06/2018 | 325.00p | 334.00p | 334.00p | 334.00p | 0 |
| 08/06/2018 | 325.00p | 334.00p | 334.00p | 334.00p | 0 |
| 07/06/2018 | 325.00p | 334.00p | 334.00p | 334.00p | 0 |
| 06/06/2018 | 325.00p | 334.00p | 325.00p | 334.00p | 200 |
| 05/06/2018 | 331.00p | 337.00p | 331.00p | 337.00p | 1000 |
| 04/06/2018 | 322.00p | 334.00p | 326.00p | 334.00p | 0 |
| 01/06/2018 | 322.00p | 334.00p | 326.00p | 326.00p | 0 |
| 31/05/2018 | 322.00p | 334.00p | 320.00p | 334.00p | 1527 |
| 30/05/2018 | 338.00p | 343.00p | 336.00p | 343.00p | 5840 |
| 29/05/2018 | 330.00p | 335.00p | 330.00p | 335.00p | 50 |
| 25/05/2018 | 328.00p | 331.00p | 323.00p | 331.00p | 9215 |
| 24/05/2018 | 323.00p | 323.00p | 321.00p | 321.00p | 2000 |
| 23/05/2018 | 323.00p | 323.00p | 320.00p | 320.00p | 4640 |
| 22/05/2018 | 327.00p | 327.00p | 320.00p | 320.00p | 680 |
| 21/05/2018 | 302.00p | 316.00p | 300.00p | 316.00p | 1000 |
| 18/05/2018 | 314.00p | 327.87p | 312.00p | 322.00p | 3798 |
| 17/05/2018 | 315.00p | 322.00p | 320.00p | 322.00p | 10000 |
| 16/05/2018 | 315.00p | 320.00p | 315.00p | 320.00p | 3500 |
| 15/05/2018 | 320.00p | 310.00p | 310.00p | 310.00p | 0 |
| 14/05/2018 | 320.00p | 318.00p | 310.00p | 310.00p | 0 |
| 11/05/2018 | 320.00p | 320.00p | 318.00p | 318.00p | 0 |
| 10/05/2018 | 320.00p | 320.00p | 315.00p | 320.00p | 5000 |
| 09/05/2018 | 320.00p | 320.00p | 313.50p | 315.00p | 6250 |
| 08/05/2018 | 300.00p | 310.00p | 300.00p | 310.00p | 24579 |
| 04/05/2018 | 292.20p | 293.00p | 292.20p | 293.00p | 200 |
| 03/05/2018 | 300.00p | 300.00p | 292.20p | 293.00p | 2401 |
| 02/05/2018 | 288.30p | 290.00p | 288.30p | 290.00p | 250 |
| 01/05/2018 | 290.40p | 293.00p | 290.40p | 293.00p | 392 |
| 30/04/2018 | 290.40p | 292.00p | 290.40p | 292.00p | 1682 |
| 27/04/2018 | 302.00p | 304.00p | 289.00p | 289.00p | 1042 |
| 26/04/2018 | 298.00p | 295.00p | 293.00p | 295.00p | 0 |
| 25/04/2018 | 298.00p | 300.00p | 293.00p | 293.00p | 5834 |
| 24/04/2018 | 282.00p | 293.00p | 282.00p | 293.00p | 1500 |
| 23/04/2018 | 284.00p | 304.95p | 284.00p | 295.00p | 3540 |
| 20/04/2018 | 294.00p | 290.00p | 290.00p | 290.00p | 0 |
| 19/04/2018 | 294.00p | 290.00p | 290.00p | 290.00p | 0 |
| 18/04/2018 | 294.00p | 294.00p | 290.00p | 290.00p | 200 |
| 17/04/2018 | 290.00p | 295.00p | 290.00p | 295.00p | 2260 |
| 16/04/2018 | 291.00p | 300.00p | 295.00p | 295.00p | 0 |
| 13/04/2018 | 291.00p | 300.00p | 291.00p | 300.00p | 1000 |
| 12/04/2018 | 290.00p | 300.00p | 290.00p | 300.00p | 10901 |
| 11/04/2018 | 290.00p | 298.00p | 290.00p | 296.00p | 3825 |
| 10/04/2018 | 294.00p | 300.00p | 291.00p | 296.00p | 7259 |
| 09/04/2018 | 300.00p | 307.00p | 307.00p | 307.00p | 0 |
| 06/04/2018 | 300.00p | 307.00p | 307.00p | 307.00p | 0 |
| 05/04/2018 | 300.00p | 307.00p | 307.00p | 307.00p | 0 |
| 04/04/2018 | 300.00p | 313.00p | 295.00p | 307.00p | 6933 |
| 03/04/2018 | 301.00p | 310.00p | 301.00p | 310.00p | 2058 |
| 29/03/2018 | 301.00p | 309.00p | 301.00p | 309.00p | 503 |
| 28/03/2018 | 300.00p | 309.00p | 300.00p | 309.00p | 2500 |
| 27/03/2018 | 308.00p | 309.00p | 308.00p | 309.00p | 0 |
| 26/03/2018 | 308.00p | 309.00p | 308.00p | 308.00p | 0 |
| 23/03/2018 | 308.00p | 309.00p | 309.00p | 309.00p | 0 |
| 22/03/2018 | 308.00p | 309.00p | 300.00p | 309.00p | 750 |
| 21/03/2018 | 320.00p | 320.00p | 300.50p | 309.00p | 9827 |
| 20/03/2018 | 316.00p | 318.00p | 318.00p | 318.00p | 0 |
| 19/03/2018 | 316.00p | 318.00p | 316.00p | 318.00p | 616 |
| 16/03/2018 | 316.00p | 318.00p | 317.00p | 317.00p | 0 |
| 15/03/2018 | 316.00p | 318.00p | 316.00p | 318.00p | 2146 |
| 14/03/2018 | 318.00p | 320.00p | 313.00p | 315.00p | 6600 |
| 13/03/2018 | 319.50p | 315.00p | 315.00p | 315.00p | 0 |
| 12/03/2018 | 319.50p | 315.00p | 315.00p | 315.00p | 0 |
| 09/03/2018 | 319.50p | 315.00p | 315.00p | 315.00p | 0 |
| 08/03/2018 | 319.50p | 319.50p | 315.00p | 315.00p | 1877 |
| 07/03/2018 | 313.00p | 325.00p | 315.00p | 315.00p | 0 |
| 06/03/2018 | 313.00p | 325.00p | 313.00p | 325.00p | 330 |
| 05/03/2018 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 02/03/2018 | 320.00p | 325.00p | 320.00p | 320.00p | 1001 |
| 01/03/2018 | 318.00p | 330.00p | 318.00p | 330.00p | 3354 |
| 28/02/2018 | 318.00p | 318.41p | 315.00p | 315.00p | 1870 |
| 27/02/2018 | 337.00p | 337.00p | 320.00p | 320.00p | 1769 |
| 26/02/2018 | 302.00p | 320.00p | 315.00p | 320.00p | 0 |
| 23/02/2018 | 302.00p | 315.00p | 315.00p | 315.00p | 0 |
| 22/02/2018 | 302.00p | 315.00p | 302.00p | 315.00p | 1449 |
| 21/02/2018 | 306.00p | 310.00p | 305.00p | 305.00p | 0 |
| 20/02/2018 | 306.00p | 310.00p | 310.00p | 310.00p | 0 |
| 19/02/2018 | 306.00p | 310.00p | 310.00p | 310.00p | 0 |
*Close Price adjusted for both dividends and splits