REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
09/01/2017 370.00p 370.00p 356.00p 365.00p 9300
06/01/2017 365.75p 366.00p 358.50p 365.00p 7273
05/01/2017 360.00p 372.50p 351.75p 366.00p 17856
04/01/2017 350.00p 370.00p 350.00p 360.00p 21262
03/01/2017 358.24p 358.24p 351.94p 352.50p 4504
30/12/2016 356.00p 352.50p 352.50p 352.50p 0
29/12/2016 356.00p 360.00p 352.50p 352.50p 7654
28/12/2016 337.25p 355.38p 337.25p 342.50p 20442
23/12/2016 330.00p 343.00p 329.00p 338.00p 4622
22/12/2016 312.25p 324.00p 307.12p 324.00p 30742
21/12/2016 318.75p 318.75p 296.75p 310.00p 11277
20/12/2016 295.25p 307.63p 295.25p 307.63p 1370
19/12/2016 300.00p 300.00p 300.00p 300.00p 181850
16/12/2016 310.00p 310.00p 295.61p 301.50p 12450
15/12/2016 293.50p 309.00p 293.50p 309.00p 1000
14/12/2016 290.00p 295.00p 293.50p 293.50p 0
13/12/2016 290.00p 298.00p 290.00p 295.00p 3646
12/12/2016 295.00p 295.13p 295.00p 295.00p 0
09/12/2016 295.00p 295.13p 295.00p 295.13p 42
08/12/2016 300.25p 310.00p 300.25p 300.25p 1719
07/12/2016 302.25p 319.75p 302.00p 307.50p 5236
06/12/2016 298.00p 303.00p 298.00p 301.00p 6135
05/12/2016 302.00p 311.00p 307.50p 307.50p 0
02/12/2016 302.00p 311.00p 311.00p 311.00p 0
01/12/2016 302.00p 311.00p 302.00p 311.00p 0
30/11/2016 302.00p 303.00p 302.00p 302.00p 1295
29/11/2016 303.00p 311.00p 303.00p 311.00p 500
28/11/2016 310.75p 310.75p 308.50p 308.50p 5000
25/11/2016 315.00p 315.00p 308.00p 308.50p 16118
24/11/2016 313.00p 313.00p 304.00p 308.50p 9641
23/11/2016 310.00p 312.00p 300.00p 300.00p 9000
22/11/2016 314.03p 312.50p 302.50p 312.50p 0
21/11/2016 314.03p 310.00p 302.50p 302.50p 0
18/11/2016 314.03p 314.03p 310.00p 310.00p 2467
17/11/2016 310.00p 310.00p 307.69p 310.00p 2102
16/11/2016 312.25p 312.25p 310.00p 310.00p 5033
15/11/2016 299.00p 322.00p 299.00p 311.50p 20100
14/11/2016 270.25p 292.00p 270.25p 287.00p 8835
11/11/2016 299.00p 299.00p 284.50p 284.50p 8500
10/11/2016 294.50p 285.00p 285.00p 285.00p 0
09/11/2016 294.50p 294.50p 285.00p 285.00p 5000
08/11/2016 295.00p 295.00p 280.00p 280.00p 1761
07/11/2016 297.25p 306.06p 297.25p 297.25p 1203
04/11/2016 310.25p 310.25p 296.00p 310.00p 8628
03/11/2016 312.00p 320.00p 312.00p 320.00p 1000
02/11/2016 314.00p 320.00p 314.00p 320.00p 1000
01/11/2016 320.00p 320.00p 311.25p 320.00p 5750
31/10/2016 311.50p 321.00p 311.50p 317.50p 2200
28/10/2016 321.00p 321.00p 317.50p 317.50p 22500
27/10/2016 300.00p 321.00p 300.00p 315.00p 38534
26/10/2016 300.00p 311.00p 300.00p 307.50p 7743
25/10/2016 274.75p 315.00p 245.25p 305.00p 54413
24/10/2016 238.00p 249.00p 238.00p 249.00p 4850
21/10/2016 238.25p 249.00p 249.00p 249.00p 0
20/10/2016 238.25p 249.00p 249.00p 249.00p 0
19/10/2016 238.25p 249.00p 238.25p 249.00p 475
18/10/2016 240.25p 249.00p 249.00p 249.00p 0
17/10/2016 240.25p 249.00p 249.00p 249.00p 0
14/10/2016 240.25p 249.00p 249.00p 249.00p 0
13/10/2016 240.25p 250.50p 249.00p 249.00p 0
12/10/2016 240.25p 250.50p 249.00p 250.50p 0
11/10/2016 240.25p 249.00p 249.00p 249.00p 0
10/10/2016 240.25p 249.00p 249.00p 249.00p 0
07/10/2016 240.25p 249.00p 240.00p 249.00p 5000
06/10/2016 241.48p 252.50p 252.50p 252.50p 0
05/10/2016 241.48p 252.50p 241.48p 252.50p 206
04/10/2016 246.35p 252.50p 246.35p 252.50p 350
03/10/2016 246.37p 252.50p 252.50p 252.50p 0
30/09/2016 246.37p 252.50p 246.37p 252.50p 125
29/09/2016 252.38p 252.50p 252.38p 252.50p 5100
28/09/2016 252.00p 252.50p 241.24p 252.50p 3340
27/09/2016 238.25p 245.00p 238.00p 244.00p 7070
26/09/2016 257.00p 257.00p 238.00p 249.00p 2763
23/09/2016 238.00p 247.50p 238.00p 247.50p 313
22/09/2016 240.00p 248.50p 240.00p 248.50p 3980
21/09/2016 238.00p 257.00p 238.00p 248.50p 3043
20/09/2016 257.00p 257.00p 240.00p 248.50p 3609
19/09/2016 237.00p 247.50p 237.00p 247.50p 5469
16/09/2016 237.00p 257.00p 237.00p 247.50p 5248

*Close Price adjusted for both dividends and splits