REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
30/05/2024 90.00p 87.50p 87.50p 87.50p 0
29/05/2024 90.00p 90.00p 86.30p 87.50p 7501
28/05/2024 90.00p 88.56p 88.50p 88.50p 3357
24/05/2024 90.00p 88.50p 87.50p 87.50p 0
23/05/2024 90.00p 88.50p 87.50p 88.50p 0
22/05/2024 90.00p 89.17p 87.50p 87.50p 944
21/05/2024 90.00p 90.78p 90.00p 90.00p 5515
20/05/2024 79.00p 91.00p 79.00p 91.00p 32804
17/05/2024 82.00p 85.00p 82.00p 82.00p 2
16/05/2024 82.00p 82.00p 80.87p 82.00p 4204
15/05/2024 82.00p 84.00p 83.00p 84.00p 15000
14/05/2024 82.00p 83.72p 80.87p 83.00p 3857
13/05/2024 82.00p 84.00p 82.00p 83.50p 6265
10/05/2024 81.00p 84.00p 83.44p 84.00p 1198
09/05/2024 81.00p 85.00p 83.00p 83.00p 10
08/05/2024 81.00p 85.00p 81.00p 85.00p 10126
07/05/2024 84.00p 84.00p 80.00p 82.00p 36072
03/05/2024 90.00p 90.00p 85.00p 85.25p 30517
02/05/2024 85.00p 88.00p 83.00p 86.00p 16959
01/05/2024 82.00p 85.00p 78.50p 82.50p 79178
30/04/2024 80.00p 80.00p 80.00p 80.00p 10000
29/04/2024 78.00p 80.00p 78.00p 80.00p 58179
26/04/2024 78.50p 80.00p 78.50p 79.75p 12292
25/04/2024 74.00p 77.00p 72.15p 76.25p 159333
24/04/2024 70.50p 73.60p 73.50p 73.50p 2314
23/04/2024 70.50p 72.00p 70.50p 72.00p 2000
22/04/2024 72.00p 73.00p 70.50p 70.50p 12251
19/04/2024 69.00p 70.25p 68.82p 70.25p 2244
18/04/2024 67.50p 68.50p 67.50p 68.00p 16000
17/04/2024 64.00p 67.50p 64.00p 65.50p 2721
16/04/2024 68.00p 68.00p 64.17p 64.25p 43214
15/04/2024 63.00p 67.00p 63.00p 65.50p 49925
12/04/2024 63.00p 65.50p 63.00p 65.50p 2226197
11/04/2024 63.00p 63.50p 63.50p 63.50p 0
10/04/2024 63.00p 64.69p 63.00p 63.50p 11312
09/04/2024 63.00p 63.50p 63.00p 63.50p 7
08/04/2024 65.50p 65.50p 63.25p 63.25p 3258
05/04/2024 65.00p 66.10p 64.70p 65.25p 55166
04/04/2024 64.00p 65.25p 63.50p 63.50p 0
03/04/2024 64.00p 65.25p 64.00p 65.25p 100003
02/04/2024 64.00p 65.25p 64.00p 65.25p 2750
28/03/2024 63.50p 67.50p 65.98p 66.00p 10005
27/03/2024 63.50p 64.25p 63.00p 64.25p 35000
26/03/2024 63.50p 65.00p 63.50p 65.00p 12
25/03/2024 64.50p 64.50p 63.40p 64.50p 1022
22/03/2024 64.50p 64.50p 62.50p 64.25p 34252
21/03/2024 68.00p 65.83p 62.52p 64.50p 46066
20/03/2024 68.00p 69.00p 68.00p 65.00p 42007
19/03/2024 68.00p 70.75p 68.00p 69.00p 14751
18/03/2024 73.00p 70.00p 68.70p 70.00p 1569
15/03/2024 73.00p 70.50p 70.00p 70.00p 0
14/03/2024 73.00p 73.00p 68.70p 70.50p 3670
13/03/2024 73.00p 73.00p 68.67p 70.00p 10455
12/03/2024 68.00p 71.80p 70.00p 70.50p 12255
11/03/2024 68.00p 70.79p 68.00p 69.50p 19304
08/03/2024 68.00p 70.00p 68.25p 70.00p 7017
07/03/2024 68.00p 70.00p 68.00p 70.00p 7143
06/03/2024 69.00p 70.00p 68.25p 69.00p 5003
05/03/2024 73.50p 73.50p 69.13p 70.00p 7249
04/03/2024 70.00p 71.25p 70.10p 71.25p 15000
01/03/2024 70.00p 71.50p 71.25p 71.25p 0
29/02/2024 70.00p 71.50p 70.10p 71.50p 3
28/02/2024 70.00p 71.25p 71.25p 71.25p 0
27/02/2024 70.00p 71.25p 70.00p 71.25p 1024
26/02/2024 73.00p 73.00p 70.00p 71.25p 4769
23/02/2024 67.50p 72.00p 67.50p 71.50p 27937
22/02/2024 68.00p 68.00p 66.50p 67.25p 41000
21/02/2024 73.00p 69.50p 68.50p 68.50p 0
20/02/2024 73.00p 69.50p 68.50p 69.50p 5000
19/02/2024 73.00p 73.00p 70.00p 70.00p 22482
16/02/2024 76.00p 75.25p 75.25p 75.25p 0
15/02/2024 76.00p 75.25p 75.25p 75.25p 0
14/02/2024 76.00p 81.00p 75.25p 75.25p 8335
13/02/2024 76.00p 78.25p 76.09p 78.25p 1993
12/02/2024 76.00p 77.00p 76.00p 77.00p 2
09/02/2024 78.00p 80.50p 76.00p 77.50p 17039
08/02/2024 78.00p 78.91p 78.00p 78.00p 7774
07/02/2024 78.00p 81.00p 78.00p 79.25p 177
06/02/2024 80.00p 79.25p 78.07p 79.25p 84
05/02/2024 80.00p 81.00p 79.25p 79.25p 1000
02/02/2024 80.00p 81.25p 80.50p 80.50p 0
01/02/2024 80.00p 81.25p 78.52p 81.25p 4450
31/01/2024 80.00p 80.75p 80.00p 80.75p 24850
30/01/2024 84.00p 84.00p 80.75p 80.75p 12001
29/01/2024 80.00p 87.00p 80.00p 83.75p 2458
26/01/2024 78.00p 84.55p 83.75p 83.75p 8067
25/01/2024 78.00p 84.00p 78.00p 82.75p 162906
24/01/2024 82.00p 82.00p 79.00p 80.25p 34687
23/01/2024 80.00p 82.50p 81.75p 82.50p 0
22/01/2024 80.00p 81.75p 80.00p 81.75p 3000
19/01/2024 82.00p 82.00p 80.00p 80.75p 7132
18/01/2024 83.50p 83.50p 82.00p 82.50p 7300
17/01/2024 86.00p 86.09p 84.75p 84.75p 1144
16/01/2024 86.00p 86.09p 84.50p 84.50p 200
15/01/2024 86.00p 86.05p 83.00p 84.00p 3183
12/01/2024 83.50p 87.25p 86.18p 87.25p 10668
11/01/2024 83.50p 92.95p 83.50p 87.00p 210840
10/01/2024 81.00p 82.20p 81.00p 81.75p 9007
09/01/2024 81.00p 81.00p 81.00p 81.00p 1500
08/01/2024 80.00p 82.63p 78.00p 78.00p 22795
05/01/2024 72.50p 78.00p 72.50p 78.00p 77682
04/01/2024 72.00p 73.50p 72.00p 72.25p 31939
03/01/2024 71.00p 72.50p 70.38p 70.75p 12451
02/01/2024 71.00p 71.25p 71.00p 71.00p 0
29/12/2023 71.00p 71.25p 70.96p 71.25p 4694
28/12/2023 69.00p 71.00p 69.50p 69.50p 100006
27/12/2023 69.00p 70.00p 69.50p 70.00p 0
22/12/2023 69.00p 69.50p 69.50p 69.50p 0
21/12/2023 69.00p 69.60p 69.50p 69.50p 4350
20/12/2023 69.00p 70.00p 69.50p 69.50p 0
19/12/2023 69.00p 70.00p 69.50p 70.00p 0
18/12/2023 69.00p 71.00p 69.00p 69.50p 39175
15/12/2023 71.00p 70.80p 69.50p 69.50p 16850
14/12/2023 71.00p 71.03p 68.02p 69.50p 18416
13/12/2023 71.00p 71.25p 71.25p 71.25p 0
12/12/2023 71.00p 73.10p 71.25p 71.25p 20000
11/12/2023 71.00p 71.25p 70.53p 71.25p 7929
08/12/2023 71.00p 71.75p 71.50p 71.75p 0
07/12/2023 71.00p 71.75p 71.50p 71.50p 0
06/12/2023 71.00p 74.00p 70.53p 71.75p 1251
05/12/2023 71.00p 71.75p 71.75p 71.75p 0
04/12/2023 71.00p 71.75p 71.75p 71.75p 0
01/12/2023 71.00p 71.75p 70.50p 71.75p 1501
30/11/2023 70.50p 71.75p 70.95p 71.75p 12457
29/11/2023 70.50p 72.00p 70.50p 72.00p 606
28/11/2023 72.00p 73.10p 71.50p 71.75p 8168
27/11/2023 71.00p 72.00p 71.00p 71.00p 72500
24/11/2023 71.00p 71.90p 71.25p 71.25p 20000
23/11/2023 71.00p 72.00p 71.25p 71.25p 0
22/11/2023 71.00p 72.25p 71.90p 72.00p 100000
21/11/2023 71.00p 72.50p 72.00p 72.00p 0
20/11/2023 71.00p 72.90p 71.00p 72.50p 333
17/11/2023 70.00p 71.70p 70.00p 70.00p 17058
16/11/2023 72.00p 72.00p 72.00p 72.00p 0
15/11/2023 72.00p 73.22p 71.68p 72.00p 13000
14/11/2023 72.00p 74.00p 70.00p 72.00p 52787
13/11/2023 74.00p 74.00p 72.50p 72.50p 39050
10/11/2023 71.00p 73.34p 70.22p 72.50p 118762
09/11/2023 70.00p 72.00p 71.50p 71.50p 0
08/11/2023 70.00p 73.50p 68.00p 72.00p 181231
07/11/2023 67.00p 68.01p 67.00p 67.50p 78524
06/11/2023 61.50p 68.00p 65.00p 67.75p 96408
03/11/2023 61.50p 67.00p 65.00p 67.00p 25170
02/11/2023 61.50p 72.04p 61.50p 67.75p 414772
01/11/2023 57.00p 59.00p 55.78p 59.00p 35254
31/10/2023 57.00p 58.57p 55.00p 58.50p 43775
30/10/2023 57.00p 62.00p 56.00p 58.50p 6002
27/10/2023 57.00p 58.00p 57.00p 58.00p 9418
26/10/2023 60.00p 60.00p 58.50p 58.50p 0
25/10/2023 60.00p 60.00p 60.00p 60.00p 0
24/10/2023 60.00p 60.00p 60.00p 60.00p 0
23/10/2023 60.00p 60.00p 60.00p 60.00p 0
20/10/2023 60.00p 62.50p 58.00p 60.00p 5002
19/10/2023 60.00p 60.50p 60.50p 60.50p 0
18/10/2023 60.00p 60.50p 60.50p 60.50p 0
17/10/2023 60.00p 60.50p 58.00p 60.50p 40950
16/10/2023 60.00p 60.50p 60.25p 60.25p 0
13/10/2023 60.00p 60.50p 58.00p 60.50p 308
12/10/2023 60.00p 60.50p 60.50p 60.50p 0
11/10/2023 60.00p 60.50p 60.25p 60.50p 0
10/10/2023 60.00p 62.50p 60.00p 60.25p 2502
09/10/2023 61.00p 62.50p 58.00p 60.25p 13399
06/10/2023 61.00p 61.00p 58.13p 59.25p 51000
05/10/2023 61.00p 62.39p 61.75p 61.75p 4128
04/10/2023 61.00p 63.75p 61.00p 63.75p 6002
03/10/2023 63.50p 64.00p 63.00p 63.75p 44283
02/10/2023 66.00p 67.00p 65.00p 66.00p 14164
29/09/2023 66.00p 66.00p 65.00p 66.00p 9670
28/09/2023 57.00p 64.25p 57.00p 64.25p 26830
27/09/2023 54.00p 57.00p 52.00p 57.00p 50983
26/09/2023 48.60p 51.90p 48.60p 50.50p 102000
25/09/2023 48.00p 51.43p 50.10p 50.10p 6325
22/09/2023 48.00p 50.00p 48.00p 49.20p 24000
21/09/2023 50.00p 50.00p 49.00p 49.50p 89378
20/09/2023 50.50p 52.25p 50.00p 52.25p 20300
19/09/2023 51.00p 52.25p 50.00p 52.25p 3409
18/09/2023 51.00p 52.25p 52.25p 52.25p 0
15/09/2023 51.00p 52.25p 50.54p 52.25p 600
14/09/2023 51.00p 52.25p 52.25p 52.25p 0
13/09/2023 51.00p 52.25p 51.00p 52.25p 0
12/09/2023 51.00p 54.50p 50.00p 51.00p 20900
11/09/2023 50.00p 52.25p 51.57p 52.25p 5778
08/09/2023 50.00p 52.25p 52.25p 52.25p 0
07/09/2023 50.00p 56.50p 50.00p 52.25p 26218
06/09/2023 50.00p 51.00p 50.00p 51.00p 2000
05/09/2023 51.50p 51.56p 50.75p 50.75p 3417
04/09/2023 53.50p 54.00p 51.95p 54.00p 10298
01/09/2023 51.00p 54.00p 51.00p 52.50p 126123
31/08/2023 50.00p 54.00p 51.36p 52.50p 19498
30/08/2023 50.00p 52.08p 51.24p 52.00p 7000
29/08/2023 50.00p 52.00p 50.00p 52.00p 80853
25/08/2023 52.00p 52.00p 51.00p 51.00p 128561
24/08/2023 52.50p 52.50p 51.75p 51.75p 194884
23/08/2023 52.50p 55.50p 52.00p 52.00p 340969
22/08/2023 52.50p 53.00p 52.00p 52.50p 239337
21/08/2023 52.50p 53.00p 51.75p 51.75p 2000
18/08/2023 52.50p 53.00p 52.50p 52.75p 911338
17/08/2023 52.50p 53.00p 52.50p 52.75p 30502
16/08/2023 53.00p 53.75p 52.00p 53.75p 253693
15/08/2023 53.00p 55.16p 54.50p 54.50p 3814

*Close Price adjusted for both dividends and splits