REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
26/08/2014 430.00p 440.00p 429.75p 435.00p 11209
22/08/2014 425.00p 435.00p 425.00p 435.00p 301
21/08/2014 430.00p 435.00p 430.00p 435.00p 110
20/08/2014 430.00p 438.58p 430.00p 435.50p 356
19/08/2014 439.75p 440.00p 439.75p 440.00p 1360
18/08/2014 439.75p 440.00p 433.51p 440.00p 1304
15/08/2014 442.75p 435.00p 435.00p 435.00p 0
14/08/2014 442.75p 442.75p 435.00p 435.00p 5003
13/08/2014 442.00p 442.25p 435.00p 435.00p 8888
12/08/2014 440.00p 441.00p 433.00p 441.00p 4343
11/08/2014 447.57p 447.57p 444.00p 444.00p 558
08/08/2014 450.25p 450.25p 443.00p 443.00p 3296
07/08/2014 450.00p 463.00p 450.00p 461.00p 8000
06/08/2014 450.00p 450.00p 440.00p 450.00p 1808
05/08/2014 470.00p 470.00p 440.00p 440.00p 2251
04/08/2014 460.00p 465.00p 460.00p 465.00p 1533
01/08/2014 462.00p 465.00p 460.00p 465.00p 880
31/07/2014 460.00p 473.00p 460.00p 460.00p 582
30/07/2014 466.50p 471.00p 466.30p 470.00p 1472
29/07/2014 473.25p 473.25p 470.75p 470.75p 3258
28/07/2014 479.97p 479.97p 474.83p 478.00p 930
25/07/2014 480.00p 480.00p 475.00p 477.00p 3052
24/07/2014 480.25p 481.50p 478.00p 480.00p 35106
23/07/2014 483.00p 483.00p 481.50p 481.50p 700
22/07/2014 483.10p 483.10p 480.50p 481.87p 0
21/07/2014 483.10p 483.10p 480.50p 480.50p 1027
18/07/2014 475.00p 482.00p 475.00p 480.50p 0
17/07/2014 475.00p 482.00p 475.00p 480.50p 11869
16/07/2014 478.00p 480.50p 478.00p 480.50p 15000
15/07/2014 479.00p 480.50p 473.75p 480.50p 0
14/07/2014 479.00p 479.00p 473.75p 476.75p 8215
11/07/2014 474.25p 480.50p 473.75p 473.75p 80
10/07/2014 473.00p 481.00p 473.00p 480.50p 11701
09/07/2014 474.00p 482.00p 473.50p 473.50p 3158
08/07/2014 475.25p 476.52p 473.00p 473.00p 88
07/07/2014 482.25p 482.56p 482.00p 482.00p 1015
04/07/2014 474.75p 474.75p 473.00p 473.00p 368
03/07/2014 473.50p 474.25p 473.50p 474.00p 850
02/07/2014 475.25p 482.50p 475.25p 482.50p 6351
01/07/2014 485.00p 487.00p 481.50p 481.50p 0
30/06/2014 485.00p 487.00p 485.00p 486.88p 5000
27/06/2014 484.50p 487.00p 484.50p 487.00p 2000
26/06/2014 484.00p 487.00p 484.00p 487.00p 3065
25/06/2014 485.00p 487.25p 484.50p 487.00p 22000
24/06/2014 484.50p 487.25p 484.50p 487.25p 4065
23/06/2014 485.00p 487.25p 485.00p 487.25p 3000
20/06/2014 480.25p 485.00p 480.00p 482.50p 0
19/06/2014 480.25p 485.00p 480.00p 485.00p 3363
18/06/2014 480.00p 480.00p 480.00p 480.00p 3522
17/06/2014 481.25p 482.50p 481.25p 481.50p 42
16/06/2014 488.85p 488.85p 482.50p 482.50p 2
13/06/2014 480.00p 486.24p 480.00p 482.50p 1370
12/06/2014 480.75p 483.00p 480.75p 482.00p 1939
11/06/2014 480.00p 488.71p 480.00p 483.00p 1077
10/06/2014 480.25p 485.13p 478.88p 478.88p 0
09/06/2014 480.25p 485.13p 480.25p 485.00p 2393
06/06/2014 479.75p 488.00p 479.75p 485.13p 3586
05/06/2014 481.00p 484.88p 481.00p 484.88p 2550
04/06/2014 480.64p 484.88p 480.64p 484.75p 0
03/06/2014 480.64p 484.88p 480.64p 484.88p 1486
02/06/2014 483.75p 488.87p 483.75p 484.88p 982
30/05/2014 480.00p 487.50p 480.00p 483.50p 9602
29/05/2014 485.00p 487.50p 482.73p 487.50p 12517
28/05/2014 484.75p 487.50p 475.00p 487.50p 3756
27/05/2014 458.00p 475.00p 458.00p 475.00p 0
23/05/2014 458.00p 470.00p 458.00p 464.00p 10620
22/05/2014 458.00p 464.00p 458.00p 463.63p 0
21/05/2014 458.00p 464.00p 458.00p 464.00p 0
20/05/2014 458.00p 464.00p 458.00p 464.00p 325
19/05/2014 458.31p 464.00p 458.00p 464.00p 100
16/05/2014 465.00p 465.00p 460.00p 463.88p 3367
15/05/2014 465.00p 465.00p 458.00p 463.88p 5252
14/05/2014 458.25p 459.75p 458.00p 458.00p 3374
13/05/2014 459.25p 465.49p 457.00p 464.00p 0
12/05/2014 459.25p 465.49p 457.00p 464.50p 64365
09/05/2014 458.25p 464.00p 458.25p 463.75p 1
08/05/2014 460.00p 464.00p 460.00p 464.00p 1500
07/05/2014 460.00p 464.00p 460.00p 464.00p 3800
06/05/2014 460.00p 465.00p 459.50p 462.50p 22495
02/05/2014 451.00p 459.50p 451.00p 459.50p 1
01/05/2014 460.00p 460.00p 458.25p 458.25p 1105
30/04/2014 451.00p 458.00p 451.00p 456.50p 78751
29/04/2014 452.25p 456.00p 452.25p 456.00p 451
28/04/2014 439.00p 455.50p 435.00p 455.50p 2150
25/04/2014 430.25p 435.00p 430.25p 435.00p 45
24/04/2014 430.25p 442.50p 430.25p 442.50p 1
23/04/2014 430.25p 435.00p 430.25p 435.00p 5712
22/04/2014 425.25p 445.00p 425.25p 442.50p 0
17/04/2014 425.25p 445.00p 425.25p 445.00p 2624
16/04/2014 430.25p 450.00p 430.25p 450.00p 2047
15/04/2014 422.25p 450.00p 422.25p 450.00p 8681
14/04/2014 449.50p 450.00p 427.00p 434.50p 14480
11/04/2014 447.00p 450.00p 424.75p 448.00p 8076
10/04/2014 440.00p 444.00p 423.25p 433.13p 14356
09/04/2014 440.00p 444.00p 440.00p 444.00p 55
08/04/2014 440.00p 443.87p 440.00p 440.00p 8365
07/04/2014 452.25p 458.62p 425.00p 443.87p 2807
04/04/2014 452.25p 458.62p 447.88p 458.62p 4976
03/04/2014 451.58p 458.50p 451.58p 458.50p 601
02/04/2014 452.50p 452.62p 452.25p 452.25p 4604
01/04/2014 452.62p 459.88p 452.50p 456.13p 45713
31/03/2014 455.00p 459.88p 455.00p 459.88p 1000
28/03/2014 450.00p 457.50p 450.00p 457.50p 2900
27/03/2014 451.00p 457.50p 450.25p 457.50p 3543
26/03/2014 457.50p 458.50p 457.25p 457.25p 6300
25/03/2014 455.00p 460.00p 455.00p 457.50p 0
24/03/2014 455.00p 460.00p 455.00p 460.00p 72
21/03/2014 451.00p 457.50p 450.31p 457.50p 7800
20/03/2014 454.00p 459.50p 450.00p 457.50p 50900
19/03/2014 455.00p 459.50p 455.00p 459.50p 2823
18/03/2014 457.96p 459.50p 454.00p 459.50p 3742
17/03/2014 454.00p 465.00p 454.00p 459.50p 0
14/03/2014 454.00p 465.00p 454.00p 459.50p 3820
13/03/2014 454.00p 463.00p 454.00p 459.50p 9303
12/03/2014 454.00p 470.00p 454.00p 459.50p 9403
11/03/2014 454.00p 459.50p 454.00p 459.50p 2
10/03/2014 450.00p 454.25p 450.00p 454.00p 7281
07/03/2014 463.00p 463.00p 457.50p 457.50p 2000
06/03/2014 462.00p 463.00p 460.00p 463.00p 5700
05/03/2014 465.00p 465.00p 460.00p 460.00p 633
04/03/2014 462.50p 462.50p 457.50p 460.00p 0
03/03/2014 462.50p 462.50p 457.50p 457.50p 0
28/02/2014 462.50p 462.50p 457.50p 457.50p 0
27/02/2014 462.50p 462.50p 460.00p 462.50p 2556
26/02/2014 465.25p 473.00p 463.00p 465.00p 4888
25/02/2014 464.84p 466.50p 464.84p 466.50p 1500
24/02/2014 470.00p 470.00p 466.50p 466.50p 1000
21/02/2014 470.00p 470.00p 457.50p 466.50p 0
20/02/2014 470.00p 470.00p 457.50p 457.50p 5250
19/02/2014 456.75p 460.25p 445.25p 450.00p 4131
18/02/2014 460.00p 460.00p 445.25p 459.00p 0
17/02/2014 460.00p 460.00p 445.25p 450.00p 4777
14/02/2014 445.25p 457.50p 445.25p 457.38p 81
13/02/2014 450.00p 457.50p 450.00p 457.50p 1361
12/02/2014 462.00p 465.50p 445.25p 457.50p 4716
11/02/2014 450.25p 465.50p 450.25p 465.50p 0
10/02/2014 450.25p 461.50p 450.25p 461.00p 0
07/02/2014 450.25p 461.50p 450.25p 461.50p 1
06/02/2014 450.25p 462.50p 450.25p 461.50p 1001
05/02/2014 465.00p 470.00p 460.00p 462.50p 0
04/02/2014 465.00p 470.00p 460.00p 462.50p 1304
03/02/2014 465.00p 470.00p 465.00p 470.00p 1071
31/01/2014 467.00p 469.50p 460.00p 469.50p 5057
30/01/2014 467.00p 472.50p 467.00p 467.00p 1017
29/01/2014 470.00p 473.75p 465.50p 472.50p 2331
28/01/2014 480.00p 480.00p 466.00p 470.00p 1830
27/01/2014 489.75p 489.75p 467.43p 478.50p 6215
24/01/2014 465.00p 483.50p 465.00p 483.50p 8030
23/01/2014 455.00p 465.00p 455.00p 465.00p 2770
22/01/2014 459.00p 459.00p 448.50p 455.50p 192
21/01/2014 449.25p 459.75p 448.50p 455.50p 5947
20/01/2014 440.00p 452.50p 440.00p 452.50p 1056
17/01/2014 445.03p 450.00p 445.00p 450.00p 147
16/01/2014 445.00p 451.00p 445.00p 445.00p 28989
15/01/2014 447.25p 451.00p 447.00p 451.00p 5158
14/01/2014 447.25p 450.00p 447.00p 448.00p 6121
13/01/2014 447.75p 449.25p 440.00p 449.25p 8676
10/01/2014 440.25p 455.00p 440.25p 447.50p 3004
09/01/2014 440.25p 455.00p 440.25p 455.00p 24157
08/01/2014 445.00p 452.75p 445.00p 446.50p 45550
07/01/2014 443.25p 449.50p 443.25p 449.50p 28462
06/01/2014 445.25p 452.00p 445.00p 448.00p 77551
03/01/2014 440.00p 450.00p 440.00p 447.50p 2502
02/01/2014 442.00p 447.50p 442.00p 447.25p 500
31/12/2013 452.00p 452.00p 444.25p 447.50p 283
30/12/2013 440.00p 444.25p 440.00p 444.25p 3123
27/12/2013 442.00p 447.50p 442.00p 447.50p 359
24/12/2013 442.00p 445.00p 442.00p 445.00p 49
23/12/2013 442.00p 452.00p 442.00p 445.00p 3787
20/12/2013 444.00p 452.00p 444.00p 452.00p 1810
19/12/2013 454.25p 454.25p 446.00p 446.00p 907
18/12/2013 444.36p 449.50p 444.36p 449.50p 96
17/12/2013 445.00p 450.00p 445.00p 445.25p 1542
16/12/2013 440.00p 450.00p 440.00p 450.00p 1876
13/12/2013 440.00p 447.50p 440.00p 440.50p 5913
12/12/2013 440.00p 452.00p 440.00p 440.00p 4482
11/12/2013 445.00p 449.50p 442.00p 449.50p 4130
10/12/2013 449.00p 450.00p 441.96p 447.50p 11931
09/12/2013 440.50p 449.00p 440.50p 447.13p 0
06/12/2013 440.50p 449.00p 440.50p 449.00p 11226
05/12/2013 440.00p 445.50p 440.00p 445.50p 1451
04/12/2013 440.00p 444.50p 440.00p 444.50p 7400
03/12/2013 441.25p 441.25p 440.00p 440.00p 802
02/12/2013 440.25p 454.75p 440.00p 440.00p 1921
29/11/2013 445.00p 452.00p 440.00p 452.00p 6732
28/11/2013 440.00p 443.87p 440.00p 440.00p 431
27/11/2013 448.25p 451.63p 440.54p 443.87p 1868
26/11/2013 448.25p 451.63p 448.25p 451.63p 1500
25/11/2013 440.25p 453.63p 440.25p 448.00p 472
22/11/2013 450.00p 453.63p 442.50p 453.63p 920
21/11/2013 442.75p 445.00p 442.50p 442.50p 1146
20/11/2013 442.75p 445.00p 442.75p 445.00p 2
19/11/2013 435.25p 442.50p 435.25p 442.50p 2
18/11/2013 440.00p 452.75p 433.25p 452.12p 3213
15/11/2013 433.50p 450.00p 433.25p 433.25p 842
14/11/2013 432.00p 440.00p 430.75p 433.00p 4791
13/11/2013 425.00p 431.41p 425.00p 430.75p 1002
12/11/2013 410.25p 433.50p 410.25p 430.00p 1935
11/11/2013 414.92p 425.00p 410.18p 421.88p 1206312
08/11/2013 420.00p 423.88p 412.00p 412.00p 5634

*Close Price adjusted for both dividends and splits