REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
20/07/2016 259.75p 247.50p 247.50p 247.50p 0
19/07/2016 259.75p 247.50p 247.50p 247.50p 0
18/07/2016 259.75p 259.75p 247.50p 247.50p 1211
15/07/2016 236.00p 247.50p 247.50p 247.50p 0
14/07/2016 236.00p 247.50p 236.00p 247.50p 3500
13/07/2016 250.00p 250.00p 236.00p 247.50p 5556
12/07/2016 235.25p 247.50p 235.25p 247.50p 1250
11/07/2016 253.81p 253.81p 247.50p 247.50p 393
08/07/2016 236.22p 247.50p 236.22p 247.50p 1600
07/07/2016 250.00p 247.50p 247.50p 247.50p 0
06/07/2016 250.00p 247.50p 247.50p 247.50p 0
05/07/2016 250.00p 260.00p 247.50p 247.50p 0
04/07/2016 250.00p 260.00p 250.00p 260.00p 737
01/07/2016 250.00p 250.00p 236.00p 250.00p 1623
30/06/2016 235.25p 242.50p 235.00p 242.50p 0
29/06/2016 235.25p 235.25p 235.00p 235.00p 1216
28/06/2016 250.00p 250.00p 242.62p 242.62p 175
27/06/2016 260.00p 260.00p 242.50p 242.50p 1105
24/06/2016 279.75p 267.50p 258.00p 258.00p 0
23/06/2016 279.75p 267.62p 267.50p 267.50p 0
22/06/2016 279.75p 267.62p 266.00p 267.62p 0
21/06/2016 279.75p 279.75p 266.00p 266.00p 342
20/06/2016 279.25p 279.25p 267.50p 267.50p 1892
17/06/2016 268.00p 268.00p 257.00p 267.50p 8200
16/06/2016 267.00p 275.00p 267.00p 275.00p 104
15/06/2016 275.00p 275.00p 270.50p 275.00p 3932
14/06/2016 275.25p 275.25p 271.50p 271.50p 1793
13/06/2016 277.00p 280.00p 277.00p 280.00p 1655
10/06/2016 270.25p 284.00p 270.25p 275.00p 4994
09/06/2016 267.00p 277.00p 274.87p 277.00p 0
08/06/2016 267.00p 274.87p 274.87p 274.87p 0
07/06/2016 267.00p 274.87p 267.00p 274.87p 2000
06/06/2016 273.25p 272.38p 269.50p 272.38p 0
03/06/2016 273.25p 273.25p 269.50p 269.50p 10000
02/06/2016 275.00p 280.87p 275.00p 280.87p 1912
01/06/2016 271.25p 285.00p 271.25p 280.87p 15788
31/05/2016 275.00p 275.25p 265.00p 270.00p 9232
27/05/2016 281.50p 282.50p 282.50p 282.50p 0
26/05/2016 281.50p 285.00p 282.50p 282.50p 0
25/05/2016 281.50p 288.00p 281.50p 285.00p 19000
24/05/2016 285.00p 285.00p 284.00p 284.00p 1000
23/05/2016 295.00p 295.00p 287.50p 287.50p 19882
20/05/2016 295.00p 295.00p 287.25p 288.50p 1355
19/05/2016 300.00p 300.00p 300.00p 300.00p 500
18/05/2016 295.25p 297.38p 292.37p 292.37p 0
17/05/2016 295.25p 297.38p 295.00p 297.38p 850
16/05/2016 290.25p 294.00p 285.00p 289.00p 5899
13/05/2016 285.25p 285.25p 283.00p 285.00p 6835
12/05/2016 287.25p 293.75p 275.00p 285.00p 17965
11/05/2016 295.00p 297.50p 289.75p 297.50p 3379
10/05/2016 309.75p 309.75p 302.50p 302.50p 1
09/05/2016 307.00p 308.00p 302.50p 302.50p 0
06/05/2016 307.00p 312.75p 307.00p 308.00p 434
05/05/2016 309.25p 311.50p 309.25p 309.25p 1930
04/05/2016 315.00p 325.00p 310.50p 311.50p 11544
03/05/2016 315.00p 322.00p 312.62p 317.62p 3720
29/04/2016 315.00p 315.00p 308.75p 308.75p 177
28/04/2016 315.00p 315.00p 312.50p 312.50p 248
27/04/2016 318.00p 318.00p 308.63p 308.63p 4323
26/04/2016 295.00p 310.88p 295.00p 309.00p 5000
25/04/2016 307.00p 310.88p 307.00p 310.88p 2250
22/04/2016 309.75p 319.75p 309.75p 312.50p 3165
21/04/2016 318.00p 318.00p 314.75p 314.75p 314
20/04/2016 310.00p 314.00p 310.00p 314.00p 10000
19/04/2016 318.00p 314.00p 312.50p 314.00p 0
18/04/2016 318.00p 318.00p 312.50p 312.50p 628
15/04/2016 300.00p 312.50p 300.00p 312.50p 4870
14/04/2016 300.00p 300.00p 292.50p 292.50p 2500
13/04/2016 288.00p 290.00p 288.00p 290.00p 811
12/04/2016 288.00p 290.00p 288.00p 290.00p 1500
11/04/2016 280.00p 299.00p 280.00p 290.00p 3243
08/04/2016 280.00p 290.00p 280.00p 290.00p 0
07/04/2016 280.00p 280.00p 280.00p 280.00p 327
06/04/2016 285.00p 297.50p 285.00p 290.00p 6560
05/04/2016 304.00p 304.00p 294.50p 295.00p 11511
04/04/2016 304.50p 304.50p 290.50p 295.00p 10526
01/04/2016 304.50p 304.50p 290.50p 295.00p 9201
31/03/2016 300.00p 295.00p 295.00p 295.00p 0
30/03/2016 300.00p 304.50p 288.00p 295.00p 12891
29/03/2016 288.00p 298.00p 288.00p 295.00p 9489
24/03/2016 275.00p 281.38p 275.00p 277.87p 488866
23/03/2016 276.81p 281.38p 276.81p 281.38p 6100
22/03/2016 275.25p 274.00p 260.00p 274.00p 0
21/03/2016 275.25p 280.00p 260.00p 260.00p 15182
18/03/2016 285.00p 287.50p 283.50p 283.50p 5000
17/03/2016 292.00p 294.50p 290.50p 291.50p 5665
16/03/2016 309.00p 309.00p 292.00p 294.50p 20401
15/03/2016 303.00p 295.00p 292.50p 292.50p 0
14/03/2016 303.00p 303.00p 295.00p 295.00p 4526
11/03/2016 264.00p 307.00p 263.00p 305.00p 23944
10/03/2016 264.00p 264.00p 260.50p 260.50p 7500
09/03/2016 263.00p 264.00p 254.00p 256.00p 10500
08/03/2016 260.00p 260.00p 254.00p 254.00p 1000
07/03/2016 254.75p 265.00p 254.75p 265.00p 4181
04/03/2016 240.00p 249.44p 237.50p 240.00p 3166
03/03/2016 243.25p 250.00p 250.00p 250.00p 0
02/03/2016 243.25p 250.38p 250.00p 250.00p 0
01/03/2016 243.25p 250.50p 250.38p 250.38p 0
29/02/2016 243.25p 250.50p 243.00p 250.50p 3500
26/02/2016 250.00p 252.50p 245.00p 252.50p 0
25/02/2016 250.00p 250.00p 240.25p 245.00p 6820
24/02/2016 240.45p 247.50p 245.00p 245.00p 0
23/02/2016 240.45p 247.50p 240.45p 247.50p 1500
22/02/2016 245.56p 247.50p 245.56p 247.50p 1609
19/02/2016 250.00p 250.00p 247.50p 250.00p 0
18/02/2016 250.00p 250.00p 247.50p 247.50p 1588
17/02/2016 250.00p 255.00p 247.00p 247.00p 700
16/02/2016 255.00p 255.00p 255.00p 255.00p 341
15/02/2016 232.00p 232.00p 232.00p 232.00p 2297
12/02/2016 240.00p 250.00p 240.00p 240.00p 1605
11/02/2016 237.00p 243.75p 237.00p 237.00p 2325
10/02/2016 257.00p 257.00p 240.00p 240.00p 4661
09/02/2016 256.50p 256.50p 246.50p 250.87p 3393
08/02/2016 250.00p 250.00p 235.75p 235.75p 5082
05/02/2016 258.25p 258.25p 254.00p 254.00p 13526
04/02/2016 261.76p 262.88p 261.76p 262.88p 300
03/02/2016 265.00p 270.00p 263.00p 263.00p 6190
02/02/2016 254.75p 256.50p 253.00p 256.50p 6162
01/02/2016 248.25p 256.50p 248.00p 256.50p 3875
29/01/2016 265.00p 265.00p 265.00p 265.00p 93
28/01/2016 260.75p 261.00p 251.00p 254.38p 9200
27/01/2016 248.25p 254.38p 254.38p 254.38p 0
26/01/2016 248.25p 254.38p 248.25p 254.38p 42
25/01/2016 261.00p 261.00p 255.00p 260.00p 11202
22/01/2016 249.00p 251.00p 249.00p 251.00p 9728
21/01/2016 250.00p 258.81p 249.00p 257.50p 11074
20/01/2016 250.25p 262.50p 261.50p 262.50p 0
19/01/2016 250.25p 261.50p 250.25p 261.50p 13589
18/01/2016 256.25p 259.00p 253.00p 253.00p 13804
15/01/2016 259.00p 263.00p 259.00p 263.00p 1027
14/01/2016 263.00p 263.00p 263.00p 263.00p 0
13/01/2016 263.00p 263.00p 263.00p 263.00p 80312
12/01/2016 259.00p 263.00p 263.00p 263.00p 0
11/01/2016 259.00p 263.00p 259.00p 263.00p 5000
08/01/2016 265.95p 265.95p 263.00p 263.00p 179
07/01/2016 260.10p 263.00p 260.10p 263.00p 4966
06/01/2016 257.00p 266.00p 257.00p 266.00p 0
05/01/2016 257.00p 272.00p 257.00p 257.00p 3790
04/01/2016 256.00p 268.00p 256.00p 256.00p 2519
31/12/2015 269.00p 264.00p 264.00p 264.00p 0
30/12/2015 269.00p 269.00p 264.00p 264.00p 4000
29/12/2015 264.50p 264.50p 264.50p 264.50p 84
24/12/2015 266.00p 264.00p 262.50p 264.00p 0
23/12/2015 266.00p 266.00p 262.50p 262.50p 600
22/12/2015 265.00p 265.00p 257.50p 257.50p 19000
21/12/2015 252.25p 262.00p 252.00p 262.00p 1247
18/12/2015 258.20p 265.00p 258.20p 262.00p 263
17/12/2015 255.75p 265.00p 255.00p 265.00p 17629
16/12/2015 255.00p 255.75p 255.00p 255.00p 1063
15/12/2015 260.50p 260.50p 260.00p 260.50p 25099
14/12/2015 262.00p 262.50p 262.00p 262.50p 5000
11/12/2015 255.25p 262.50p 255.25p 262.50p 2090
10/12/2015 260.00p 260.00p 260.00p 260.00p 477
09/12/2015 255.00p 265.00p 255.00p 255.00p 14389
08/12/2015 255.25p 274.75p 255.25p 265.25p 5470
07/12/2015 267.79p 265.00p 265.00p 265.00p 0
04/12/2015 267.79p 267.79p 260.00p 265.00p 537
03/12/2015 269.75p 260.00p 260.00p 260.00p 0
02/12/2015 269.75p 260.00p 251.00p 260.00p 0
01/12/2015 269.75p 270.00p 251.00p 251.00p 1236
30/11/2015 262.50p 262.50p 262.50p 262.50p 28
27/11/2015 256.85p 260.00p 256.85p 260.00p 250
26/11/2015 256.50p 260.00p 250.50p 260.00p 30203
25/11/2015 263.00p 263.00p 260.00p 260.00p 184
24/11/2015 269.75p 269.75p 251.00p 255.00p 9349
23/11/2015 253.00p 260.00p 253.00p 260.00p 10000
20/11/2015 250.25p 260.00p 250.25p 260.00p 11657
19/11/2015 252.25p 261.00p 252.25p 261.00p 7
18/11/2015 252.25p 261.00p 252.25p 261.00p 6111
17/11/2015 269.75p 269.75p 260.37p 260.37p 100
16/11/2015 251.50p 260.75p 251.50p 251.50p 11807
13/11/2015 261.00p 261.00p 257.50p 257.50p 15006
12/11/2015 253.25p 255.00p 250.00p 255.00p 34222
11/11/2015 250.00p 250.50p 245.00p 247.50p 44820
10/11/2015 257.25p 257.25p 250.00p 255.00p 5742
09/11/2015 255.00p 267.89p 255.00p 255.00p 776
06/11/2015 265.25p 269.00p 265.00p 265.00p 0
05/11/2015 265.25p 269.00p 265.00p 269.00p 2455
04/11/2015 258.50p 265.00p 258.50p 265.00p 4500
03/11/2015 262.40p 265.00p 265.00p 265.00p 0
02/11/2015 262.40p 265.00p 265.00p 265.00p 0
30/10/2015 262.40p 265.00p 262.40p 265.00p 2000
29/10/2015 274.49p 274.49p 262.36p 265.00p 3304
28/10/2015 274.50p 274.50p 265.00p 265.00p 2660
27/10/2015 269.75p 270.00p 265.00p 265.00p 0
26/10/2015 269.75p 270.00p 269.47p 270.00p 3315
23/10/2015 255.50p 262.50p 255.50p 262.50p 1
22/10/2015 255.25p 269.00p 255.25p 262.50p 1823
21/10/2015 260.25p 265.00p 260.25p 265.00p 1
20/10/2015 264.00p 270.00p 259.00p 262.88p 19499
19/10/2015 267.50p 266.50p 265.00p 265.00p 0
16/10/2015 267.50p 267.50p 266.50p 266.50p 5000
15/10/2015 265.00p 265.00p 262.00p 263.00p 1856
14/10/2015 260.00p 265.00p 260.00p 260.00p 0
13/10/2015 260.00p 265.00p 265.00p 265.00p 0
12/10/2015 260.00p 265.00p 265.00p 265.00p 0
09/10/2015 260.00p 265.00p 260.00p 265.00p 51
08/10/2015 265.25p 265.25p 261.25p 264.00p 1108
07/10/2015 260.25p 265.00p 260.25p 265.00p 1
06/10/2015 265.00p 272.50p 265.00p 269.88p 2791

*Close Price adjusted for both dividends and splits