REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
24/01/2013 455.00p 464.60p 455.00p 455.00p 5947
23/01/2013 465.00p 465.00p 457.25p 461.00p 8550
22/01/2013 459.00p 461.00p 459.00p 461.00p 1850
21/01/2013 464.00p 466.00p 458.03p 461.00p 5772
18/01/2013 460.00p 468.50p 450.00p 455.00p 11522
17/01/2013 450.00p 455.00p 450.00p 455.00p 258
16/01/2013 465.00p 469.00p 450.00p 450.00p 7746
15/01/2013 450.50p 453.00p 450.00p 450.00p 3002
14/01/2013 466.25p 480.00p 455.50p 455.50p 10771
11/01/2013 460.25p 475.00p 460.25p 465.00p 4440
10/01/2013 463.00p 478.25p 452.00p 470.00p 10286
09/01/2013 450.00p 465.00p 450.00p 463.00p 9743
08/01/2013 458.00p 469.75p 458.00p 462.50p 2130
07/01/2013 471.98p 471.98p 465.00p 465.00p 1070
04/01/2013 465.00p 470.13p 450.31p 470.13p 11711
03/01/2013 455.00p 468.00p 443.00p 460.00p 4233
02/01/2013 440.00p 450.75p 436.33p 447.00p 8232
31/12/2012 427.25p 432.50p 427.25p 432.50p 875
28/12/2012 440.00p 440.00p 432.00p 432.88p 0
27/12/2012 440.00p 440.00p 432.00p 432.50p 3811
24/12/2012 410.00p 431.00p 410.00p 421.00p 0
21/12/2012 410.00p 431.00p 410.00p 419.50p 10000
20/12/2012 420.00p 421.00p 416.77p 418.50p 1159
19/12/2012 430.00p 430.56p 420.00p 425.87p 4723
18/12/2012 428.00p 428.00p 410.00p 422.63p 5000
17/12/2012 420.00p 423.50p 415.00p 423.50p 1515
14/12/2012 414.81p 418.50p 414.81p 418.50p 680
13/12/2012 409.12p 411.12p 409.12p 411.12p 260
12/12/2012 401.25p 414.75p 401.25p 414.75p 1050
11/12/2012 410.25p 414.38p 402.54p 414.38p 28147
10/12/2012 405.00p 423.00p 395.00p 410.00p 27720
07/12/2012 429.50p 429.50p 414.87p 414.87p 1387
06/12/2012 405.00p 416.00p 405.00p 408.00p 5976
05/12/2012 410.25p 410.25p 400.00p 409.50p 57707
04/12/2012 405.00p 405.00p 398.00p 404.75p 38593
03/12/2012 401.00p 405.28p 401.00p 403.50p 7759
30/11/2012 401.25p 415.00p 401.00p 405.00p 5694
29/11/2012 417.00p 420.00p 400.00p 407.50p 14452
28/11/2012 426.53p 426.53p 410.00p 422.00p 5953
27/11/2012 428.56p 428.56p 418.00p 426.13p 6284
26/11/2012 419.50p 420.00p 419.50p 420.00p 877
23/11/2012 425.25p 425.25p 420.00p 420.00p 724
22/11/2012 427.25p 427.25p 424.29p 425.00p 17916
21/11/2012 440.00p 443.00p 427.00p 432.25p 7550
20/11/2012 432.25p 442.00p 432.00p 435.00p 5555
19/11/2012 442.00p 444.62p 431.75p 440.00p 2290
16/11/2012 427.00p 451.75p 427.00p 442.00p 5803
15/11/2012 443.25p 443.25p 420.00p 434.00p 14845
14/11/2012 450.25p 465.00p 434.75p 434.75p 6449
13/11/2012 460.00p 464.50p 450.25p 464.50p 4702
12/11/2012 457.00p 469.00p 445.25p 457.50p 26458
09/11/2012 471.25p 471.25p 448.00p 462.38p 4611
08/11/2012 471.25p 475.75p 471.25p 475.75p 5
07/11/2012 480.25p 483.25p 471.00p 483.00p 23230
06/11/2012 480.25p 485.00p 480.25p 485.00p 5
05/11/2012 480.25p 485.00p 480.25p 485.00p 5
02/11/2012 475.25p 510.00p 475.25p 481.00p 3341
01/11/2012 475.25p 489.50p 475.25p 489.50p 538
31/10/2012 476.25p 481.00p 476.25p 481.00p 5
30/10/2012 475.25p 500.27p 475.25p 480.00p 454
29/10/2012 475.25p 507.00p 475.25p 492.50p 3651
26/10/2012 475.25p 480.00p 475.25p 480.00p 5
25/10/2012 500.00p 510.00p 471.25p 492.00p 13105
24/10/2012 500.00p 507.98p 500.00p 500.00p 1005
23/10/2012 500.00p 508.00p 500.00p 500.00p 1240
22/10/2012 471.25p 529.00p 471.25p 495.00p 16816
19/10/2012 463.25p 489.25p 463.25p 471.00p 2459
18/10/2012 463.25p 489.50p 463.25p 488.75p 2727
17/10/2012 460.25p 472.12p 460.25p 465.50p 2423
16/10/2012 465.25p 484.50p 465.00p 465.00p 7857
15/10/2012 455.25p 475.76p 455.25p 474.50p 780
12/10/2012 469.00p 490.00p 469.00p 479.25p 1340
11/10/2012 469.00p 485.00p 469.00p 485.00p 3110
10/10/2012 485.00p 485.00p 469.00p 473.50p 1367
09/10/2012 469.00p 479.75p 469.00p 474.38p 25256
08/10/2012 480.00p 485.00p 465.25p 475.00p 5716
05/10/2012 470.00p 472.27p 460.00p 460.00p 12209
04/10/2012 470.00p 484.00p 470.00p 477.50p 3131
03/10/2012 484.50p 485.00p 470.00p 474.50p 5018
02/10/2012 490.00p 505.00p 470.00p 474.50p 5836
01/10/2012 490.75p 510.00p 490.21p 490.50p 1433
28/09/2012 485.25p 501.00p 485.25p 501.00p 45
27/09/2012 508.00p 520.00p 485.00p 505.00p 7364
26/09/2012 520.00p 520.00p 520.00p 520.00p 902
25/09/2012 522.00p 522.50p 520.00p 522.25p 0
24/09/2012 522.00p 522.50p 520.00p 522.50p 1102
21/09/2012 523.00p 523.00p 520.00p 522.00p 3706
20/09/2012 523.00p 524.00p 523.00p 524.00p 541
19/09/2012 525.00p 525.00p 523.00p 524.00p 5044
18/09/2012 525.00p 525.00p 523.18p 524.00p 2623
17/09/2012 524.80p 524.80p 524.00p 524.00p 378
14/09/2012 525.00p 525.00p 523.00p 524.00p 15697
13/09/2012 532.00p 532.50p 523.00p 523.00p 7358
12/09/2012 532.00p 542.66p 532.00p 533.50p 1536
11/09/2012 530.00p 533.00p 530.00p 532.50p 1590
10/09/2012 540.00p 550.00p 530.00p 530.00p 12931
07/09/2012 539.00p 549.00p 530.00p 539.75p 3631
06/09/2012 540.00p 540.00p 540.00p 540.00p 3540
05/09/2012 546.00p 546.00p 540.50p 543.25p 4961
04/09/2012 545.50p 553.50p 539.26p 553.50p 1250
03/09/2012 551.00p 565.00p 551.00p 553.50p 0
31/08/2012 551.00p 565.00p 551.00p 552.00p 3200
30/08/2012 535.52p 550.50p 535.52p 550.50p 1135
29/08/2012 534.50p 535.50p 534.50p 535.50p 999
28/08/2012 530.00p 545.00p 530.00p 543.00p 5972
24/08/2012 550.50p 550.50p 530.00p 530.00p 12763
23/08/2012 565.50p 574.00p 550.00p 550.00p 6540
22/08/2012 587.00p 592.81p 576.00p 576.00p 6906
21/08/2012 581.00p 589.00p 580.00p 588.50p 10498
20/08/2012 581.00p 600.00p 576.29p 585.75p 1371
17/08/2012 578.00p 587.00p 565.00p 585.00p 9179
16/08/2012 580.50p 599.73p 580.00p 580.00p 2676
15/08/2012 564.50p 595.50p 564.50p 580.00p 23613
14/08/2012 560.00p 564.00p 560.00p 564.00p 304
13/08/2012 555.50p 576.50p 555.50p 561.50p 4917
10/08/2012 555.50p 576.30p 550.00p 550.00p 68
09/08/2012 556.00p 567.75p 556.00p 567.75p 3
08/08/2012 555.50p 570.50p 555.00p 555.00p 6049
07/08/2012 555.00p 564.75p 555.00p 562.75p 2076
06/08/2012 558.00p 561.00p 555.00p 561.00p 1645
03/08/2012 546.00p 556.50p 546.00p 556.50p 15055
02/08/2012 546.00p 553.00p 546.00p 550.50p 4851
01/08/2012 545.00p 555.00p 545.00p 551.00p 2799
31/07/2012 535.50p 550.00p 535.50p 542.00p 14147
30/07/2012 531.50p 547.00p 531.50p 540.00p 338
27/07/2012 528.50p 542.00p 527.50p 540.00p 11587
26/07/2012 530.00p 537.00p 527.00p 528.00p 5524
25/07/2012 530.00p 530.00p 522.95p 527.00p 18325
24/07/2012 525.50p 525.50p 525.00p 525.00p 9045
23/07/2012 530.50p 537.00p 525.51p 530.00p 4621
20/07/2012 525.50p 529.50p 525.50p 528.00p 1412
19/07/2012 525.00p 532.00p 525.00p 525.00p 2857
18/07/2012 520.00p 526.00p 520.00p 525.00p 2611
17/07/2012 545.00p 547.84p 529.50p 529.50p 13917
16/07/2012 533.00p 546.86p 533.00p 541.00p 5771
13/07/2012 535.00p 546.50p 535.00p 541.50p 20898
12/07/2012 525.50p 540.00p 525.50p 540.00p 9096
11/07/2012 520.00p 526.50p 520.00p 526.00p 24412
10/07/2012 520.50p 530.00p 520.50p 522.00p 4443
09/07/2012 520.50p 525.75p 520.00p 522.00p 7693
06/07/2012 525.50p 530.00p 523.00p 525.00p 67359
05/07/2012 520.00p 530.00p 520.00p 527.50p 23931
04/07/2012 520.50p 527.00p 520.00p 527.00p 3933
03/07/2012 526.00p 527.55p 520.00p 527.00p 64239
02/07/2012 525.00p 526.70p 510.00p 525.00p 50299
29/06/2012 500.00p 528.00p 500.00p 528.00p 24654
28/06/2012 500.00p 510.00p 500.00p 510.00p 31391
27/06/2012 500.00p 505.00p 490.00p 502.50p 41233
26/06/2012 490.00p 495.00p 483.00p 494.00p 6721
25/06/2012 500.00p 510.00p 486.17p 500.00p 30766
22/06/2012 455.00p 501.50p 446.50p 501.50p 107006
21/06/2012 447.50p 447.50p 441.00p 444.00p 20694
20/06/2012 440.00p 455.00p 437.00p 444.00p 86589
19/06/2012 450.00p 450.00p 435.00p 435.00p 42580
18/06/2012 443.00p 460.00p 427.94p 435.00p 79104
15/06/2012 472.00p 480.00p 434.75p 434.75p 801328
14/06/2012 450.00p 475.00p 450.00p 463.00p 82627
13/06/2012 460.00p 475.00p 444.00p 455.00p 56933
12/06/2012 462.25p 485.00p 444.00p 446.00p 87806
11/06/2012 475.00p 485.00p 458.00p 462.50p 31290
08/06/2012 484.75p 490.00p 460.00p 460.00p 35492
07/06/2012 476.25p 495.00p 476.00p 485.00p 30130
06/06/2012 494.00p 494.00p 475.25p 481.00p 23458
01/06/2012 482.25p 510.00p 460.00p 483.00p 72613
31/05/2012 495.00p 497.14p 475.00p 475.00p 6010
30/05/2012 503.00p 505.00p 490.00p 495.00p 60107
29/05/2012 520.00p 520.00p 500.00p 500.00p 4276
28/05/2012 520.00p 520.00p 501.00p 501.00p 9962
25/05/2012 511.50p 519.00p 500.00p 500.00p 18991
24/05/2012 530.00p 534.75p 503.00p 512.00p 14000
23/05/2012 540.50p 540.50p 525.00p 525.00p 24066
22/05/2012 556.00p 567.25p 535.00p 541.00p 4918
21/05/2012 575.00p 575.00p 550.00p 559.75p 3670
18/05/2012 535.50p 568.61p 534.50p 534.50p 1051
17/05/2012 567.50p 579.50p 541.00p 541.00p 5592
16/05/2012 608.50p 608.50p 565.00p 565.00p 8487
15/05/2012 582.14p 600.00p 579.33p 597.25p 1459
14/05/2012 582.11p 597.25p 582.11p 597.25p 471
11/05/2012 585.50p 603.87p 581.00p 581.00p 5305
10/05/2012 586.00p 606.50p 578.50p 578.50p 10819
09/05/2012 610.00p 620.00p 565.00p 615.00p 10874
08/05/2012 605.50p 617.00p 600.00p 602.50p 6000
04/05/2012 660.50p 665.00p 607.00p 607.00p 22588
03/05/2012 680.00p 680.00p 655.00p 655.00p 2668
02/05/2012 694.00p 699.80p 680.00p 680.00p 2017
01/05/2012 696.00p 701.00p 680.00p 680.00p 6280
30/04/2012 703.50p 707.12p 696.00p 696.00p 6071
27/04/2012 709.50p 709.50p 705.00p 705.00p 14
26/04/2012 705.50p 709.50p 690.00p 704.50p 7872
25/04/2012 701.00p 701.00p 685.50p 697.25p 4582
24/04/2012 680.50p 698.33p 680.00p 680.00p 6695
23/04/2012 694.00p 694.00p 680.00p 680.00p 6938
20/04/2012 690.00p 701.96p 684.85p 694.00p 1364
19/04/2012 700.00p 710.00p 700.00p 710.00p 59
18/04/2012 705.00p 705.00p 695.50p 697.50p 8501
17/04/2012 696.00p 712.75p 696.00p 702.50p 2066
16/04/2012 725.00p 725.00p 714.25p 714.25p 1245
13/04/2012 729.50p 730.00p 712.93p 730.00p 1737
12/04/2012 698.00p 712.75p 695.50p 712.75p 0
11/04/2012 698.00p 706.50p 695.50p 706.50p 5575

*Close Price adjusted for both dividends and splits