REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
27/09/2021 58.00p 59.42p 55.50p 57.00p 3067
24/09/2021 58.00p 59.96p 57.26p 57.50p 126190
23/09/2021 58.00p 59.00p 58.00p 59.00p 31000
22/09/2021 58.00p 61.00p 58.00p 59.00p 57300
21/09/2021 59.00p 59.00p 56.50p 56.50p 9329
20/09/2021 60.00p 62.00p 60.00p 60.00p 3000
17/09/2021 60.00p 62.00p 60.00p 61.00p 92480
16/09/2021 63.00p 62.00p 59.75p 61.00p 54016
15/09/2021 63.00p 62.24p 60.00p 61.50p 279679
14/09/2021 63.00p 63.00p 59.52p 63.00p 31324
13/09/2021 62.50p 61.75p 59.52p 61.00p 43106
10/09/2021 62.50p 62.50p 60.00p 62.00p 82319
09/09/2021 60.50p 62.50p 59.00p 61.00p 22532
08/09/2021 60.50p 71.50p 58.00p 58.50p 435365
07/09/2021 56.50p 57.00p 55.00p 57.00p 59803
06/09/2021 56.50p 56.50p 55.50p 56.25p 61009
03/09/2021 55.00p 57.97p 55.12p 56.50p 4711
02/09/2021 55.00p 57.97p 55.00p 56.50p 22500
01/09/2021 56.00p 57.00p 56.00p 57.00p 7190
31/08/2021 56.00p 57.00p 56.00p 57.00p 0
30/08/2021 56.00p 58.00p 56.00p 56.00p 13140
27/08/2021 56.00p 58.00p 56.00p 56.00p 13140
26/08/2021 55.00p 57.75p 57.00p 57.00p 22000
25/08/2021 55.00p 56.50p 56.50p 56.50p 0
24/08/2021 55.00p 56.62p 56.50p 56.50p 3044
23/08/2021 55.00p 57.99p 55.00p 56.50p 8908
20/08/2021 57.00p 55.50p 53.73p 55.50p 20736
19/08/2021 57.00p 57.50p 57.08p 57.50p 5000
18/08/2021 57.00p 58.00p 57.00p 57.50p 10177
17/08/2021 58.00p 58.00p 57.50p 57.50p 16950
16/08/2021 58.00p 58.00p 57.08p 57.50p 30952
13/08/2021 58.00p 58.50p 58.00p 58.00p 14300
12/08/2021 58.00p 58.00p 58.00p 58.00p 0
11/08/2021 58.00p 59.14p 57.16p 58.00p 18788
10/08/2021 58.00p 58.60p 57.16p 58.00p 20293
09/08/2021 55.50p 58.00p 57.25p 57.25p 50
06/08/2021 55.50p 56.25p 53.00p 56.25p 7262
05/08/2021 58.50p 56.75p 56.75p 56.75p 0
04/08/2021 58.50p 57.05p 56.75p 56.75p 6406
03/08/2021 58.50p 57.75p 57.05p 57.75p 326
02/08/2021 58.50p 58.50p 57.05p 57.75p 1045
30/07/2021 58.00p 58.50p 57.00p 58.00p 39385
29/07/2021 60.00p 60.00p 58.50p 59.00p 10222
28/07/2021 58.00p 60.00p 58.00p 59.00p 20101
27/07/2021 62.00p 59.20p 59.00p 59.00p 3014
26/07/2021 62.00p 59.60p 59.50p 59.50p 5000
23/07/2021 62.00p 63.50p 59.50p 59.50p 42249
22/07/2021 61.50p 63.00p 61.50p 63.00p 42044
21/07/2021 60.50p 61.50p 59.00p 61.50p 27043
20/07/2021 59.50p 61.50p 59.50p 61.50p 0
19/07/2021 59.50p 63.50p 58.50p 61.50p 71892
16/07/2021 58.50p 60.00p 57.68p 59.50p 45240
15/07/2021 58.50p 60.50p 58.37p 60.50p 5000
14/07/2021 58.50p 60.50p 59.00p 59.00p 0
13/07/2021 58.50p 60.50p 58.00p 60.50p 160
12/07/2021 58.50p 60.50p 60.50p 60.50p 0
09/07/2021 58.50p 60.50p 58.50p 60.50p 888
08/07/2021 61.00p 60.50p 58.62p 60.50p 3500
07/07/2021 61.00p 61.22p 60.50p 60.50p 2000
06/07/2021 61.00p 60.50p 58.95p 60.50p 20009
05/07/2021 61.00p 62.55p 60.00p 62.00p 39773
02/07/2021 57.00p 64.50p 55.37p 62.50p 58529
01/07/2021 54.00p 55.50p 53.00p 55.50p 115188
30/06/2021 50.50p 53.50p 50.00p 51.50p 74119
29/06/2021 50.50p 51.00p 49.00p 50.00p 50200
28/06/2021 51.00p 52.96p 50.00p 52.00p 31100
25/06/2021 50.50p 51.32p 50.00p 51.00p 37250
24/06/2021 50.50p 53.00p 50.50p 52.00p 16368
23/06/2021 52.00p 52.50p 52.00p 52.50p 50
22/06/2021 52.00p 54.00p 54.00p 54.00p 0
21/06/2021 52.00p 55.00p 52.40p 54.00p 20983
18/06/2021 52.00p 55.00p 52.00p 54.00p 9965
17/06/2021 52.00p 54.00p 52.48p 54.00p 3254
16/06/2021 52.00p 54.00p 52.00p 54.00p 13252
15/06/2021 52.00p 56.00p 54.40p 56.00p 4797
14/06/2021 52.00p 56.00p 56.00p 56.00p 0
11/06/2021 52.00p 56.00p 55.83p 56.00p 5000
10/06/2021 52.00p 54.00p 51.95p 54.00p 204254
09/06/2021 52.00p 51.95p 51.10p 51.50p 21250
08/06/2021 52.00p 52.00p 51.10p 51.50p 42456
07/06/2021 52.00p 56.00p 50.50p 51.50p 172298
04/06/2021 50.00p 51.76p 50.00p 50.75p 970
03/06/2021 50.00p 52.50p 48.00p 51.00p 29195
02/06/2021 50.00p 50.75p 50.00p 50.75p 3258
01/06/2021 50.00p 51.76p 50.75p 50.75p 13159
31/05/2021 50.00p 50.75p 50.75p 50.75p 0
28/05/2021 50.00p 50.75p 50.75p 50.75p 0
27/05/2021 50.00p 50.75p 50.00p 50.75p 5000
26/05/2021 50.00p 51.48p 50.75p 50.75p 9712
25/05/2021 50.00p 51.48p 50.00p 51.00p 10152
24/05/2021 51.00p 54.50p 50.00p 52.00p 16942
21/05/2021 51.00p 52.50p 52.50p 52.50p 0
20/05/2021 51.00p 55.50p 52.50p 52.50p 3
19/05/2021 51.00p 55.50p 50.00p 52.50p 39123
18/05/2021 52.00p 55.50p 51.50p 53.00p 32018
17/05/2021 52.00p 52.00p 51.50p 51.50p 17668
14/05/2021 52.00p 55.50p 51.45p 53.00p 8232
13/05/2021 53.50p 54.00p 51.95p 52.50p 34952
12/05/2021 53.00p 55.50p 54.00p 54.00p 2
11/05/2021 53.00p 54.00p 53.00p 54.00p 44
10/05/2021 53.00p 54.80p 52.50p 53.75p 24573
07/05/2021 55.00p 55.00p 54.00p 54.50p 25642
06/05/2021 55.50p 56.00p 52.15p 56.00p 53734
05/05/2021 56.00p 55.50p 53.50p 53.50p 2709
04/05/2021 56.00p 55.43p 53.50p 53.50p 9896
03/05/2021 56.00p 53.50p 52.15p 53.50p 850
30/04/2021 56.00p 53.50p 52.15p 53.50p 850
29/04/2021 56.00p 55.43p 53.50p 53.50p 9020
28/04/2021 56.00p 55.50p 52.15p 53.50p 49009
27/04/2021 56.00p 59.50p 50.00p 52.50p 117943
26/04/2021 60.00p 60.00p 59.00p 59.00p 24622
23/04/2021 59.50p 60.00p 59.00p 59.00p 24164
22/04/2021 59.50p 59.50p 58.75p 58.75p 13368
21/04/2021 57.00p 59.30p 58.50p 58.50p 15547
20/04/2021 57.00p 58.00p 56.17p 58.00p 3000
19/04/2021 57.00p 58.50p 56.00p 58.00p 14547
16/04/2021 56.00p 58.50p 55.00p 58.00p 12966
15/04/2021 56.50p 58.00p 58.00p 58.00p 0
14/04/2021 56.50p 58.00p 56.50p 58.00p 878
13/04/2021 58.00p 58.50p 56.00p 57.75p 15891
12/04/2021 58.00p 59.50p 55.84p 58.50p 44601
09/04/2021 57.50p 59.50p 55.00p 59.00p 24813
08/04/2021 59.50p 58.75p 58.75p 58.75p 0
07/04/2021 59.50p 59.00p 58.75p 58.75p 0
06/04/2021 59.50p 59.00p 57.92p 59.00p 6000
02/04/2021 59.50p 59.50p 57.50p 58.75p 3256
01/04/2021 59.50p 59.50p 57.50p 58.75p 3256
31/03/2021 57.50p 58.75p 58.75p 58.75p 0
30/03/2021 57.50p 59.40p 57.50p 58.75p 7270
29/03/2021 57.50p 58.75p 58.75p 58.75p 0
26/03/2021 57.50p 58.75p 58.75p 58.75p 0
25/03/2021 57.50p 58.75p 57.50p 58.75p 173
24/03/2021 59.50p 59.00p 57.13p 58.75p 16537
23/03/2021 59.50p 60.00p 58.00p 58.50p 30169
22/03/2021 59.00p 59.50p 58.00p 58.00p 5179
19/03/2021 57.00p 59.50p 55.50p 58.00p 20722
18/03/2021 60.00p 59.20p 57.05p 58.50p 627
17/03/2021 60.00p 60.00p 55.00p 58.50p 7505
16/03/2021 59.00p 59.32p 59.00p 59.00p 550
15/03/2021 59.00p 59.32p 58.00p 59.00p 34758
12/03/2021 58.00p 58.00p 58.00p 58.00p 0
11/03/2021 58.00p 58.00p 56.00p 58.00p 15254
10/03/2021 58.00p 59.50p 56.50p 58.00p 22484
09/03/2021 57.00p 57.98p 56.00p 57.25p 1851
08/03/2021 57.00p 58.25p 57.25p 57.25p 2548
05/03/2021 57.00p 58.00p 58.00p 58.00p 0
04/03/2021 57.00p 58.50p 58.00p 58.00p 0
03/03/2021 57.00p 59.50p 55.00p 58.50p 72188
02/03/2021 57.00p 58.00p 58.00p 58.00p 0
01/03/2021 57.00p 58.00p 56.00p 58.00p 2000
26/02/2021 57.00p 58.00p 55.00p 58.00p 9427
25/02/2021 55.00p 57.25p 57.00p 57.00p 8895
24/02/2021 55.00p 57.25p 55.00p 56.50p 13271
23/02/2021 55.00p 57.50p 51.00p 56.50p 44413
22/02/2021 57.00p 57.50p 55.00p 57.50p 2782
19/02/2021 57.00p 58.50p 57.00p 58.50p 7500
18/02/2021 57.00p 58.50p 57.00p 58.50p 7906
17/02/2021 60.00p 58.50p 57.00p 58.50p 12484
16/02/2021 60.00p 60.00p 57.00p 58.50p 587
15/02/2021 60.50p 60.50p 56.50p 57.75p 11402
12/02/2021 57.00p 58.00p 57.00p 57.50p 7700
11/02/2021 57.00p 58.80p 57.00p 58.75p 7838
10/02/2021 57.00p 58.75p 57.00p 58.75p 4562
09/02/2021 60.00p 58.80p 58.75p 58.75p 148
08/02/2021 60.00p 58.75p 58.75p 58.75p 0
05/02/2021 60.00p 60.00p 57.00p 58.75p 21259
04/02/2021 58.00p 57.75p 57.75p 57.75p 0
03/02/2021 58.00p 60.00p 57.00p 57.75p 75781
02/02/2021 58.00p 59.99p 58.00p 58.25p 12905
01/02/2021 60.50p 62.24p 56.00p 58.50p 40845
29/01/2021 55.00p 59.50p 55.00p 55.75p 49621
28/01/2021 56.00p 56.00p 55.00p 56.00p 857
27/01/2021 56.00p 58.00p 56.75p 56.75p 850
26/01/2021 56.00p 56.50p 56.00p 56.50p 4600
25/01/2021 58.00p 56.75p 56.75p 56.75p 0
22/01/2021 58.00p 60.50p 56.00p 56.75p 13093
21/01/2021 55.00p 55.75p 55.75p 55.75p 0
20/01/2021 55.00p 59.50p 55.00p 55.75p 9094
19/01/2021 57.00p 61.00p 54.00p 56.25p 33306
18/01/2021 57.00p 60.00p 57.00p 58.50p 10611
15/01/2021 58.00p 62.50p 57.00p 58.00p 50304
14/01/2021 59.00p 61.00p 57.33p 58.50p 24913
13/01/2021 62.00p 62.50p 58.50p 58.75p 1672
12/01/2021 58.50p 62.50p 58.00p 59.25p 2658
11/01/2021 59.50p 63.00p 56.50p 58.00p 74455
08/01/2021 57.00p 59.50p 56.00p 57.00p 11146
07/01/2021 58.00p 60.00p 57.75p 57.75p 29011
06/01/2021 59.50p 59.50p 57.00p 57.75p 65450
05/01/2021 55.50p 59.25p 55.00p 56.25p 105654
04/01/2021 57.00p 61.00p 56.00p 56.50p 10188
31/12/2020 57.00p 58.25p 56.00p 58.25p 20358
30/12/2020 58.00p 59.80p 57.00p 58.00p 15009
29/12/2020 58.00p 61.00p 57.00p 58.00p 25916
28/12/2020 57.00p 60.50p 57.00p 59.00p 4454
24/12/2020 57.00p 60.50p 57.00p 59.00p 4454
23/12/2020 57.00p 59.90p 57.00p 58.00p 8785
22/12/2020 62.50p 58.00p 57.25p 57.25p 0
21/12/2020 62.50p 66.50p 56.50p 58.00p 70658
18/12/2020 63.50p 67.26p 63.50p 64.25p 5454
17/12/2020 66.50p 67.50p 62.50p 65.75p 20114

*Close Price adjusted for both dividends and splits