REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
14/08/2023 53.00p 56.00p 54.50p 54.50p 2
11/08/2023 53.00p 55.00p 53.00p 54.00p 3363
10/08/2023 53.00p 54.50p 53.00p 54.50p 7554
09/08/2023 53.00p 56.00p 52.50p 56.00p 13787
08/08/2023 55.00p 56.00p 53.00p 54.50p 12
07/08/2023 55.00p 55.85p 53.06p 54.50p 2330
04/08/2023 55.00p 58.00p 55.00p 55.50p 30546
03/08/2023 53.00p 55.00p 53.00p 54.00p 5804
02/08/2023 53.00p 55.00p 53.00p 53.50p 35186
01/08/2023 60.00p 63.00p 57.75p 58.00p 11862
31/07/2023 68.00p 68.00p 61.29p 61.50p 29630
28/07/2023 65.00p 67.50p 65.35p 65.75p 2435
27/07/2023 65.00p 71.50p 68.00p 68.00p 2
26/07/2023 65.00p 72.00p 65.00p 68.00p 5069
25/07/2023 67.00p 72.00p 68.75p 68.75p 8
24/07/2023 67.00p 72.00p 65.00p 68.75p 55133
21/07/2023 67.00p 72.00p 65.04p 66.00p 5798
20/07/2023 69.00p 72.00p 66.00p 69.00p 10003
19/07/2023 69.00p 69.00p 66.30p 67.50p 5498
18/07/2023 67.00p 67.00p 66.50p 66.50p 10414
17/07/2023 69.50p 72.00p 69.50p 69.50p 1
14/07/2023 69.50p 72.00p 69.50p 69.50p 1
13/07/2023 69.50p 72.00p 69.50p 69.50p 1
12/07/2023 69.50p 72.00p 69.50p 69.50p 1
11/07/2023 69.50p 70.00p 67.30p 69.50p 6001
10/07/2023 69.50p 69.50p 67.25p 68.25p 5825
07/07/2023 70.50p 72.00p 66.86p 69.50p 24336
06/07/2023 70.50p 74.00p 68.00p 74.00p 6748
05/07/2023 70.00p 74.00p 72.00p 72.00p 2
04/07/2023 70.00p 74.00p 67.20p 72.00p 7800
03/07/2023 69.00p 69.50p 68.00p 68.75p 7087
30/06/2023 68.00p 68.25p 67.50p 68.25p 15712
29/06/2023 68.00p 70.00p 68.00p 69.00p 7283
28/06/2023 71.00p 72.00p 70.50p 70.50p 7967
27/06/2023 71.00p 73.50p 71.00p 72.25p 11604
26/06/2023 71.00p 73.50p 72.25p 72.25p 8
23/06/2023 71.00p 72.50p 71.20p 72.50p 5000
22/06/2023 71.00p 73.50p 71.13p 71.75p 21866
21/06/2023 71.00p 74.00p 71.00p 72.50p 2067
20/06/2023 71.00p 73.50p 71.00p 72.50p 35099
19/06/2023 68.50p 73.50p 68.00p 71.00p 2086
16/06/2023 67.50p 72.85p 62.00p 70.00p 96297
15/06/2023 66.50p 66.50p 62.00p 64.00p 101852
14/06/2023 68.00p 69.50p 65.00p 65.75p 15909
13/06/2023 73.00p 79.50p 70.00p 71.25p 18244
12/06/2023 78.50p 78.50p 73.00p 75.25p 13802
09/06/2023 78.00p 80.50p 78.00p 80.50p 12376
08/06/2023 82.00p 83.00p 79.12p 81.50p 33545
07/06/2023 84.00p 91.50p 84.00p 87.75p 196
06/06/2023 84.00p 87.75p 87.75p 87.75p 0
05/06/2023 84.00p 91.50p 84.00p 87.75p 1052
02/06/2023 87.00p 89.25p 87.00p 89.25p 540
01/06/2023 90.50p 91.50p 89.50p 89.50p 2120
31/05/2023 90.50p 91.50p 89.25p 89.25p 1
30/05/2023 90.50p 91.50p 87.75p 87.75p 1
26/05/2023 90.50p 94.50p 86.00p 90.00p 22884
25/05/2023 90.00p 101.00p 95.75p 95.75p 2
24/05/2023 90.00p 95.75p 90.00p 95.75p 169
23/05/2023 102.00p 101.00p 90.50p 95.75p 103
22/05/2023 102.00p 95.75p 90.50p 95.75p 4500
19/05/2023 102.00p 101.00p 95.75p 95.75p 1
18/05/2023 102.00p 97.00p 95.75p 95.75p 0
17/05/2023 102.00p 101.00p 93.00p 97.00p 45880
16/05/2023 102.00p 97.00p 97.00p 97.00p 0
15/05/2023 102.00p 101.00p 93.80p 97.00p 5799
12/05/2023 102.00p 97.00p 97.00p 97.00p 0
11/05/2023 102.00p 101.00p 97.00p 97.00p 2
10/05/2023 102.00p 97.00p 97.00p 97.00p 0
09/05/2023 102.00p 101.00p 91.00p 97.00p 14401
05/05/2023 102.00p 102.00p 92.50p 92.50p 8692
04/05/2023 100.00p 100.00p 100.00p 100.00p 3485
03/05/2023 104.00p 107.00p 100.70p 102.00p 12001
02/05/2023 104.00p 107.00p 103.50p 103.50p 95
28/04/2023 104.00p 104.00p 102.00p 102.00p 1
27/04/2023 104.00p 104.00p 102.00p 102.00p 8858
26/04/2023 104.00p 105.00p 101.00p 102.00p 373
25/04/2023 104.00p 104.00p 102.00p 102.00p 1
24/04/2023 104.00p 104.00p 101.00p 102.00p 4291
21/04/2023 103.00p 102.00p 101.00p 102.00p 800
20/04/2023 103.00p 107.11p 103.00p 103.50p 62000
19/04/2023 97.00p 105.00p 100.00p 104.00p 110093
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

*Close Price adjusted for both dividends and splits