REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
18/04/2023 97.00p 105.00p 96.50p 100.75p 4116
17/04/2023 101.00p 101.25p 100.25p 101.25p 0
14/04/2023 101.00p 100.25p 97.25p 100.25p 8400
13/04/2023 101.00p 106.00p 101.00p 102.00p 9050
12/04/2023 101.00p 103.50p 101.00p 103.50p 0
11/04/2023 101.00p 101.00p 97.49p 101.00p 6223
06/04/2023 96.00p 100.25p 99.00p 100.25p 149
05/04/2023 96.00p 100.25p 100.25p 100.25p 0
04/04/2023 96.00p 100.25p 97.49p 100.25p 350
03/04/2023 96.00p 100.25p 99.00p 100.25p 101
31/03/2023 96.00p 100.25p 95.93p 100.25p 11500
30/03/2023 96.00p 97.00p 94.00p 97.00p 3545
29/03/2023 96.00p 102.37p 95.00p 99.75p 6864
28/03/2023 96.00p 105.00p 99.75p 99.75p 10
27/03/2023 96.00p 99.75p 99.75p 99.75p 0
24/03/2023 96.00p 99.75p 96.00p 99.75p 9550
23/03/2023 96.00p 103.43p 99.75p 99.75p 1450
22/03/2023 96.00p 102.45p 96.07p 99.75p 10932
21/03/2023 96.00p 101.25p 96.00p 101.25p 700
20/03/2023 96.00p 100.75p 95.23p 100.75p 2000
17/03/2023 96.00p 102.70p 96.00p 100.50p 15500
16/03/2023 102.00p 105.00p 102.00p 105.00p 11000
15/03/2023 110.00p 110.40p 108.00p 108.00p 100
14/03/2023 110.00p 108.00p 108.00p 108.00p 0
13/03/2023 110.00p 110.00p 103.80p 108.00p 12767
10/03/2023 119.00p 119.00p 111.50p 115.00p 1923
09/03/2023 119.00p 119.00p 113.00p 113.00p 14500
08/03/2023 125.00p 125.00p 116.90p 119.00p 12600
07/03/2023 120.00p 125.00p 117.60p 125.00p 10060
06/03/2023 115.00p 115.00p 111.50p 115.00p 103
03/03/2023 115.00p 115.00p 115.00p 115.00p 0
02/03/2023 115.00p 115.00p 112.60p 115.00p 5000
01/03/2023 115.00p 118.00p 114.00p 115.00p 6084
28/02/2023 115.00p 120.00p 115.00p 115.00p 38004
27/02/2023 115.00p 117.50p 115.40p 117.50p 10000
24/02/2023 115.00p 118.50p 118.50p 118.50p 0
23/02/2023 115.00p 118.50p 118.50p 118.50p 0
22/02/2023 115.00p 118.50p 118.50p 118.50p 0
21/02/2023 115.00p 118.50p 118.50p 118.50p 0
20/02/2023 115.00p 120.00p 117.50p 118.50p 6500
17/02/2023 115.00p 118.50p 116.80p 118.50p 5129
16/02/2023 115.00p 120.95p 116.40p 118.50p 12581
15/02/2023 115.00p 120.00p 115.00p 115.00p 6358
14/02/2023 115.00p 120.00p 115.00p 116.00p 9929
13/02/2023 124.00p 119.50p 119.50p 119.50p 0
10/02/2023 124.00p 121.10p 119.50p 119.50p 5000
09/02/2023 124.00p 125.00p 121.50p 121.50p 11462
08/02/2023 124.00p 124.00p 124.00p 124.00p 31
07/02/2023 122.00p 123.20p 117.30p 119.00p 9316
06/02/2023 122.00p 122.00p 118.00p 118.00p 2004
03/02/2023 116.00p 124.28p 118.70p 120.50p 6218
02/02/2023 116.00p 124.55p 115.00p 120.50p 37822
01/02/2023 103.00p 114.95p 102.16p 113.50p 68674
31/01/2023 96.00p 100.00p 99.50p 99.50p 2500
30/01/2023 96.00p 100.50p 99.50p 99.50p 531424
27/01/2023 96.00p 105.00p 96.00p 100.50p 330
26/01/2023 100.00p 103.74p 96.40p 101.50p 21999
25/01/2023 110.00p 110.00p 105.00p 105.00p 15563
24/01/2023 98.00p 104.00p 104.00p 104.00p 0
23/01/2023 98.00p 104.00p 104.00p 104.00p 0
20/01/2023 98.00p 104.00p 100.16p 104.00p 1321
19/01/2023 98.00p 104.80p 100.00p 104.00p 14682
18/01/2023 98.00p 104.00p 103.70p 104.00p 10000
17/01/2023 98.00p 104.45p 98.58p 104.00p 20000
16/01/2023 98.00p 104.80p 100.00p 104.00p 20794
13/01/2023 98.00p 103.00p 98.00p 103.00p 10460
12/01/2023 100.00p 103.00p 98.00p 103.00p 2165
11/01/2023 100.00p 103.00p 98.00p 103.00p 12299
10/01/2023 100.00p 104.00p 98.06p 101.00p 23955
09/01/2023 100.00p 100.00p 99.00p 99.00p 370000
06/01/2023 100.00p 100.80p 97.20p 100.00p 2627
05/01/2023 100.00p 100.00p 97.20p 100.00p 1659
04/01/2023 100.00p 98.50p 96.75p 98.50p 6696
03/01/2023 100.00p 105.40p 98.00p 103.00p 71064
30/12/2022 100.00p 104.50p 100.00p 104.50p 2211
29/12/2022 100.00p 104.50p 100.00p 104.50p 7357
28/12/2022 108.00p 105.00p 105.00p 105.00p 0
23/12/2022 108.00p 105.00p 105.00p 105.00p 0
22/12/2022 108.00p 105.00p 102.50p 105.00p 46782
21/12/2022 108.00p 105.90p 102.50p 102.50p 6193
20/12/2022 108.00p 109.50p 109.50p 109.50p 0
19/12/2022 108.00p 109.50p 109.50p 109.50p 0
16/12/2022 108.00p 109.50p 105.00p 109.50p 161
15/12/2022 108.00p 109.50p 109.50p 109.50p 0
14/12/2022 108.00p 109.50p 107.50p 109.50p 0
13/12/2022 108.00p 108.00p 105.00p 107.50p 13564
12/12/2022 108.00p 111.65p 110.50p 110.50p 1050
09/12/2022 108.00p 113.00p 113.00p 113.00p 0
08/12/2022 108.00p 113.00p 109.30p 113.00p 3378
07/12/2022 108.00p 115.40p 113.00p 113.00p 128
06/12/2022 108.00p 113.00p 113.00p 113.00p 0
05/12/2022 108.00p 113.00p 113.00p 113.00p 0
02/12/2022 108.00p 113.00p 113.00p 113.00p 0
01/12/2022 108.00p 115.40p 108.00p 113.00p 101
30/11/2022 108.00p 110.00p 108.00p 110.00p 360
29/11/2022 109.00p 113.00p 108.45p 113.00p 9071
28/11/2022 109.00p 113.00p 109.00p 113.00p 11972
25/11/2022 109.00p 113.00p 108.00p 113.00p 9294
24/11/2022 109.00p 111.50p 109.80p 111.50p 3000
23/11/2022 109.00p 114.92p 109.00p 113.00p 24407
22/11/2022 110.00p 110.04p 109.50p 109.50p 3152
21/11/2022 110.00p 113.00p 110.00p 113.00p 2214
18/11/2022 110.00p 113.00p 113.00p 113.00p 0
17/11/2022 110.00p 114.92p 113.00p 113.00p 519
16/11/2022 110.00p 113.50p 113.00p 113.00p 0
15/11/2022 110.00p 115.92p 110.00p 113.50p 2836
14/11/2022 118.00p 113.50p 113.50p 113.50p 0
11/11/2022 118.00p 113.50p 113.50p 113.50p 0
10/11/2022 118.00p 113.50p 110.00p 113.50p 258
09/11/2022 118.00p 118.00p 118.00p 118.00p 3
08/11/2022 118.00p 118.00p 113.50p 113.50p 300
07/11/2022 118.00p 118.00p 113.50p 113.50p 129
04/11/2022 118.00p 118.00p 115.66p 118.00p 1203
03/11/2022 114.00p 114.00p 113.50p 114.00p 0
02/11/2022 114.00p 113.50p 110.00p 113.50p 4000
01/11/2022 114.00p 117.10p 113.50p 113.50p 8485
31/10/2022 110.00p 114.00p 113.50p 114.00p 0
28/10/2022 110.00p 113.50p 113.50p 113.50p 0
27/10/2022 110.00p 113.50p 113.50p 113.50p 0
26/10/2022 110.00p 113.50p 110.00p 113.50p 2200
25/10/2022 109.00p 110.50p 110.30p 110.50p 3074
24/10/2022 109.00p 113.50p 113.50p 113.50p 0
21/10/2022 109.00p 113.50p 113.50p 113.50p 0
20/10/2022 109.00p 113.50p 113.50p 113.50p 0
19/10/2022 109.00p 113.50p 109.00p 113.50p 365
18/10/2022 109.00p 113.50p 109.00p 113.50p 25
17/10/2022 111.00p 113.50p 113.00p 113.50p 0
14/10/2022 111.00p 113.50p 113.00p 113.00p 0
13/10/2022 111.00p 113.50p 113.50p 113.50p 0
12/10/2022 111.00p 113.50p 110.00p 113.50p 3467
11/10/2022 111.00p 113.50p 112.00p 113.50p 10000
10/10/2022 111.00p 115.00p 110.35p 115.00p 10000
07/10/2022 111.00p 114.50p 111.00p 114.50p 7617
06/10/2022 111.00p 114.50p 114.50p 114.50p 129
05/10/2022 111.00p 118.00p 115.50p 115.50p 1
04/10/2022 111.00p 111.50p 110.00p 111.50p 20680
03/10/2022 113.00p 115.00p 113.00p 114.50p 10386
30/09/2022 114.00p 115.50p 113.00p 115.50p 8350
29/09/2022 115.00p 115.00p 114.00p 114.50p 13114
28/09/2022 116.00p 116.00p 112.07p 116.00p 13829
27/09/2022 115.00p 119.00p 116.00p 119.00p 139
26/09/2022 115.00p 120.40p 115.00p 118.50p 1834
23/09/2022 111.00p 118.70p 110.93p 118.00p 46539
22/09/2022 110.00p 114.00p 108.00p 114.00p 11776
21/09/2022 108.00p 110.00p 110.00p 110.00p 0
20/09/2022 108.00p 110.00p 108.60p 110.00p 2700
19/09/2022 108.00p 110.00p 108.00p 110.00p 9002
16/09/2022 108.00p 110.00p 108.00p 110.00p 9002
15/09/2022 111.00p 112.00p 111.00p 111.00p 6310
14/09/2022 108.00p 110.50p 106.36p 109.00p 14250
13/09/2022 108.00p 108.64p 107.50p 107.50p 1804
12/09/2022 108.00p 115.00p 104.51p 107.00p 31499
09/09/2022 112.00p 113.00p 110.35p 113.00p 6464
08/09/2022 114.00p 116.00p 112.30p 116.00p 15159
07/09/2022 114.00p 116.00p 114.00p 116.00p 2720
06/09/2022 116.00p 116.00p 114.00p 116.00p 6495
05/09/2022 118.00p 118.00p 114.00p 116.00p 10770
02/09/2022 114.00p 116.00p 111.35p 116.00p 6750
01/09/2022 114.00p 116.00p 114.00p 115.00p 9853
31/08/2022 114.00p 116.00p 116.00p 116.00p 0
30/08/2022 114.00p 116.00p 113.00p 116.00p 18000
29/08/2022 111.00p 114.00p 109.74p 114.00p 16280
26/08/2022 111.00p 114.00p 109.74p 114.00p 16280
25/08/2022 115.00p 115.10p 111.45p 115.00p 7557
24/08/2022 114.00p 115.00p 115.00p 115.00p 0
23/08/2022 114.00p 115.00p 111.11p 115.00p 5270
22/08/2022 114.00p 115.00p 115.00p 115.00p 0
19/08/2022 114.00p 115.00p 110.45p 115.00p 27874
18/08/2022 112.00p 116.20p 112.14p 115.50p 3229
17/08/2022 112.00p 116.00p 112.00p 116.00p 47915
16/08/2022 113.00p 113.52p 112.00p 112.00p 1994
15/08/2022 113.00p 113.90p 112.00p 112.00p 22733
12/08/2022 120.00p 120.00p 113.00p 116.00p 24568
11/08/2022 120.00p 120.00p 114.35p 120.00p 8500
10/08/2022 115.00p 120.92p 113.00p 118.00p 6012
09/08/2022 115.00p 115.00p 113.00p 114.00p 3226
08/08/2022 115.00p 121.30p 113.50p 116.50p 25201
05/08/2022 116.00p 121.60p 116.00p 120.50p 389
04/08/2022 118.00p 118.00p 116.00p 116.00p 6755
03/08/2022 118.00p 121.50p 116.50p 121.50p 45000
02/08/2022 118.00p 122.00p 118.35p 122.00p 5000
01/08/2022 118.00p 122.00p 118.00p 122.00p 26534
29/07/2022 118.00p 122.00p 118.00p 122.00p 149
28/07/2022 118.00p 122.00p 118.00p 122.00p 7329
27/07/2022 118.00p 122.00p 118.00p 122.00p 17
26/07/2022 125.00p 122.30p 122.00p 122.00p 13000
25/07/2022 125.00p 125.00p 118.21p 122.00p 18912
22/07/2022 121.00p 125.00p 118.15p 122.00p 9914
21/07/2022 118.00p 120.00p 118.00p 119.50p 28500
20/07/2022 118.00p 120.40p 118.00p 119.50p 1502
19/07/2022 118.00p 118.50p 118.50p 118.50p 0
18/07/2022 118.00p 118.50p 118.50p 118.50p 0
15/07/2022 118.00p 119.20p 116.60p 118.50p 12975
14/07/2022 118.00p 120.00p 119.30p 120.00p 4800
13/07/2022 118.00p 119.50p 118.00p 119.50p 27866
12/07/2022 120.00p 121.00p 117.00p 121.00p 58592
11/07/2022 119.00p 125.00p 118.50p 118.50p 5611
08/07/2022 118.00p 122.50p 118.00p 122.50p 5464
07/07/2022 118.00p 127.90p 119.00p 125.00p 6116
06/07/2022 118.00p 121.00p 118.00p 119.50p 38045

*Close Price adjusted for both dividends and splits