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 |
|---|---|---|---|---|---|
| 16/02/2018 | 306.00p | 310.00p | 310.00p | 310.00p | 0 |
| 15/02/2018 | 306.00p | 310.00p | 310.00p | 310.00p | 0 |
| 14/02/2018 | 306.00p | 310.00p | 305.00p | 310.00p | 26400 |
| 13/02/2018 | 306.00p | 310.00p | 305.00p | 305.00p | 0 |
| 12/02/2018 | 306.00p | 310.00p | 310.00p | 310.00p | 0 |
| 09/02/2018 | 306.00p | 310.00p | 310.00p | 310.00p | 0 |
| 08/02/2018 | 306.00p | 310.00p | 303.00p | 310.00p | 0 |
| 07/02/2018 | 306.00p | 306.00p | 303.00p | 303.00p | 20000 |
| 06/02/2018 | 306.00p | 310.50p | 298.00p | 306.00p | 3489 |
| 05/02/2018 | 340.00p | 330.00p | 330.00p | 330.00p | 0 |
| 02/02/2018 | 340.00p | 333.00p | 330.00p | 330.00p | 0 |
| 01/02/2018 | 340.00p | 340.00p | 333.00p | 333.00p | 1850 |
| 31/01/2018 | 328.00p | 330.00p | 314.00p | 329.00p | 3900 |
| 30/01/2018 | 328.00p | 340.00p | 328.00p | 340.00p | 123 |
| 29/01/2018 | 345.00p | 345.00p | 331.00p | 340.00p | 7072 |
| 26/01/2018 | 342.00p | 342.00p | 331.00p | 338.00p | 4431 |
| 25/01/2018 | 338.00p | 344.00p | 344.00p | 344.00p | 0 |
| 24/01/2018 | 338.00p | 344.00p | 338.00p | 344.00p | 4 |
| 23/01/2018 | 342.00p | 352.00p | 349.00p | 349.00p | 0 |
| 22/01/2018 | 342.00p | 353.00p | 352.00p | 352.00p | 0 |
| 19/01/2018 | 342.00p | 353.00p | 351.00p | 353.00p | 0 |
| 18/01/2018 | 342.00p | 351.00p | 342.00p | 351.00p | 1900 |
| 17/01/2018 | 336.00p | 351.00p | 334.00p | 351.00p | 1300 |
| 16/01/2018 | 358.00p | 360.00p | 333.00p | 345.00p | 3454 |
| 15/01/2018 | 352.00p | 353.69p | 328.00p | 345.00p | 2615 |
| 12/01/2018 | 350.00p | 350.00p | 328.00p | 337.00p | 2175 |
| 11/01/2018 | 324.00p | 339.00p | 324.00p | 339.00p | 3813 |
| 10/01/2018 | 345.00p | 345.00p | 339.00p | 339.00p | 3624 |
| 09/01/2018 | 348.00p | 348.00p | 321.00p | 335.00p | 840 |
| 08/01/2018 | 330.00p | 335.00p | 330.00p | 335.00p | 1440 |
| 05/01/2018 | 330.00p | 342.00p | 335.00p | 335.00p | 18551 |
| 04/01/2018 | 330.00p | 342.00p | 330.00p | 342.00p | 8000 |
| 03/01/2018 | 306.00p | 320.00p | 319.00p | 320.00p | 10000 |
| 02/01/2018 | 306.00p | 319.00p | 306.00p | 319.00p | 1333 |
| 29/12/2017 | 315.00p | 317.37p | 315.00p | 317.37p | 0 |
| 28/12/2017 | 315.00p | 315.00p | 313.75p | 315.00p | 0 |
| 27/12/2017 | 315.00p | 313.75p | 313.75p | 313.75p | 5000 |
| 22/12/2017 | 315.00p | 313.75p | 313.75p | 313.75p | 0 |
| 21/12/2017 | 315.00p | 313.75p | 313.50p | 313.75p | 0 |
| 20/12/2017 | 315.00p | 313.50p | 313.50p | 313.50p | 0 |
| 19/12/2017 | 315.00p | 313.50p | 313.37p | 313.50p | 0 |
| 18/12/2017 | 315.00p | 313.50p | 313.37p | 313.37p | 0 |
| 15/12/2017 | 315.00p | 315.00p | 290.75p | 313.50p | 16839 |
| 14/12/2017 | 324.50p | 320.00p | 320.00p | 320.00p | 0 |
| 13/12/2017 | 324.50p | 320.00p | 320.00p | 320.00p | 0 |
| 12/12/2017 | 324.50p | 324.50p | 320.00p | 320.00p | 763 |
| 11/12/2017 | 329.00p | 329.00p | 327.50p | 327.50p | 752 |
| 08/12/2017 | 315.00p | 325.00p | 325.00p | 325.00p | 0 |
| 07/12/2017 | 315.00p | 325.00p | 315.00p | 325.00p | 780 |
| 06/12/2017 | 320.00p | 325.00p | 312.50p | 325.00p | 10000 |
| 05/12/2017 | 322.00p | 330.00p | 322.00p | 330.00p | 1190 |
| 04/12/2017 | 321.75p | 330.00p | 330.00p | 330.00p | 0 |
| 01/12/2017 | 321.75p | 330.00p | 329.00p | 330.00p | 0 |
| 30/11/2017 | 321.75p | 329.00p | 316.50p | 329.00p | 3923 |
| 29/11/2017 | 318.50p | 325.00p | 325.00p | 325.00p | 5000 |
| 28/11/2017 | 318.50p | 325.00p | 316.50p | 325.00p | 2500 |
| 27/11/2017 | 318.00p | 325.00p | 325.00p | 325.00p | 0 |
| 24/11/2017 | 318.00p | 325.00p | 325.00p | 325.00p | 8640 |
| 23/11/2017 | 318.00p | 325.00p | 325.00p | 325.00p | 0 |
| 22/11/2017 | 318.00p | 325.00p | 325.00p | 325.00p | 38650 |
| 21/11/2017 | 318.00p | 325.00p | 318.00p | 325.00p | 250 |
| 20/11/2017 | 318.00p | 325.00p | 318.00p | 325.00p | 2500 |
| 17/11/2017 | 332.00p | 327.00p | 326.87p | 327.00p | 0 |
| 16/11/2017 | 332.00p | 327.00p | 326.87p | 326.87p | 0 |
| 15/11/2017 | 332.00p | 327.00p | 324.50p | 327.00p | 0 |
| 14/11/2017 | 332.00p | 332.00p | 324.50p | 324.50p | 6194 |
| 13/11/2017 | 331.50p | 335.00p | 335.00p | 335.00p | 0 |
| 10/11/2017 | 331.50p | 335.00p | 332.58p | 335.00p | 39800 |
| 09/11/2017 | 331.50p | 335.00p | 331.79p | 335.00p | 5000 |
| 08/11/2017 | 331.50p | 333.75p | 331.98p | 333.75p | 500 |
| 07/11/2017 | 331.50p | 333.75p | 333.75p | 333.75p | 0 |
| 06/11/2017 | 331.50p | 333.75p | 328.83p | 333.75p | 2127 |
| 03/11/2017 | 331.50p | 334.75p | 331.50p | 334.75p | 750 |
| 02/11/2017 | 328.25p | 335.00p | 334.75p | 334.75p | 8500 |
| 01/11/2017 | 328.25p | 334.00p | 333.00p | 333.00p | 0 |
| 31/10/2017 | 328.25p | 334.00p | 332.87p | 334.00p | 0 |
| 30/10/2017 | 328.25p | 335.00p | 329.00p | 332.87p | 6428 |
| 27/10/2017 | 328.25p | 333.00p | 328.00p | 333.00p | 4000 |
| 26/10/2017 | 325.00p | 335.00p | 331.50p | 331.50p | 5000 |
| 25/10/2017 | 325.00p | 332.00p | 327.00p | 331.38p | 3100 |
| 24/10/2017 | 325.00p | 336.50p | 325.00p | 331.50p | 6700 |
| 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 |
*Close Price adjusted for both dividends and splits