REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
16/12/2020 62.50p 66.50p 61.50p 64.00p 55089
15/12/2020 62.50p 64.50p 60.00p 61.25p 11333
14/12/2020 60.50p 65.00p 60.50p 63.25p 10161
11/12/2020 60.00p 62.00p 58.50p 62.00p 41138
10/12/2020 57.00p 62.00p 58.00p 60.50p 30467
09/12/2020 57.00p 61.50p 56.98p 58.25p 157637
08/12/2020 57.00p 60.00p 52.95p 56.50p 101713
07/12/2020 70.00p 70.75p 58.00p 60.00p 120788
04/12/2020 66.50p 69.00p 65.50p 67.50p 25752
03/12/2020 63.00p 66.35p 63.00p 64.00p 13998
02/12/2020 63.00p 65.00p 62.50p 64.00p 62550
01/12/2020 65.00p 65.50p 62.00p 65.00p 69590
30/11/2020 62.50p 69.00p 62.50p 66.50p 107946
27/11/2020 54.00p 75.00p 54.00p 65.00p 378221
26/11/2020 54.00p 55.50p 54.00p 54.75p 78400
25/11/2020 55.00p 54.50p 53.57p 54.50p 13500
24/11/2020 55.00p 55.00p 53.57p 54.00p 18414
23/11/2020 54.50p 55.00p 53.50p 54.00p 39494
20/11/2020 54.00p 55.43p 53.00p 53.50p 70795
19/11/2020 55.00p 54.75p 54.27p 54.75p 5000
18/11/2020 55.00p 55.32p 54.00p 54.75p 8000
17/11/2020 55.00p 55.34p 53.80p 54.75p 34614
16/11/2020 55.00p 56.62p 53.50p 54.25p 66169
13/11/2020 55.00p 55.00p 53.50p 53.50p 700253
12/11/2020 55.00p 55.00p 52.00p 53.50p 25249
10/11/2020 57.00p 57.00p 53.50p 53.50p 21904
09/11/2020 57.00p 55.99p 52.00p 53.50p 24238
06/11/2020 57.00p 56.00p 54.75p 54.75p 13928
05/11/2020 57.00p 56.00p 54.50p 54.50p 9016
04/11/2020 57.00p 54.50p 54.50p 54.50p 0
03/11/2020 57.00p 55.00p 54.50p 54.50p 15000
02/11/2020 57.00p 55.50p 54.50p 54.50p 0
30/10/2020 57.00p 57.00p 55.50p 55.50p 2955
29/10/2020 54.50p 55.87p 52.00p 55.25p 39949
28/10/2020 54.50p 56.40p 52.61p 54.75p 10529
27/10/2020 54.50p 56.25p 53.50p 54.75p 19402
26/10/2020 54.50p 56.25p 53.50p 54.75p 10896
23/10/2020 54.50p 56.25p 54.75p 54.75p 279
22/10/2020 54.50p 56.25p 53.50p 54.75p 7000
21/10/2020 54.50p 56.25p 54.00p 55.25p 45093
20/10/2020 55.00p 56.74p 50.00p 50.00p 29054
19/10/2020 58.00p 56.50p 55.00p 56.00p 5545
16/10/2020 58.00p 58.00p 53.50p 55.00p 2182
15/10/2020 56.50p 57.00p 53.50p 54.25p 28099
14/10/2020 56.50p 56.00p 53.00p 54.75p 11340
13/10/2020 56.50p 56.00p 53.65p 54.00p 30913
12/10/2020 56.50p 57.50p 54.25p 54.25p 44827
09/10/2020 53.00p 59.40p 53.00p 54.25p 104563
08/10/2020 58.50p 60.00p 54.75p 54.75p 17
07/10/2020 58.50p 60.00p 53.80p 56.25p 34776
06/10/2020 60.00p 61.00p 58.10p 59.50p 11334
05/10/2020 60.00p 59.50p 59.25p 59.50p 0
02/10/2020 60.00p 59.25p 58.50p 59.25p 18966
01/10/2020 60.00p 61.00p 58.00p 58.50p 4106
30/09/2020 60.00p 61.00p 58.00p 59.50p 5449
29/09/2020 60.00p 61.00p 58.00p 59.50p 4322
28/09/2020 60.00p 63.09p 58.00p 59.50p 9590
25/09/2020 64.00p 64.00p 58.50p 61.50p 37535
24/09/2020 60.50p 63.00p 57.50p 61.00p 29578
23/09/2020 58.00p 61.00p 55.50p 57.50p 63544
22/09/2020 55.00p 60.50p 52.50p 56.00p 132795
21/09/2020 57.00p 60.15p 55.00p 56.25p 40781
18/09/2020 60.50p 66.00p 56.00p 58.25p 154698
17/09/2020 56.00p 59.00p 54.00p 57.50p 60014
16/09/2020 53.00p 56.00p 50.00p 53.75p 34960
15/09/2020 49.80p 54.00p 49.80p 53.00p 66046
14/09/2020 45.00p 50.00p 45.00p 46.90p 59952
11/09/2020 45.00p 46.20p 44.00p 46.20p 5038
10/09/2020 45.00p 47.20p 44.00p 45.60p 11049
09/09/2020 47.00p 47.80p 45.00p 45.40p 29150
08/09/2020 50.00p 47.70p 47.50p 47.70p 0
07/09/2020 50.00p 47.90p 47.50p 47.50p 20491
04/09/2020 50.00p 52.50p 47.00p 47.90p 148024
03/09/2020 56.00p 56.50p 50.00p 51.25p 48621
02/09/2020 58.00p 59.50p 56.00p 57.00p 14969
01/09/2020 58.00p 59.25p 58.00p 59.25p 3806
31/08/2020 58.00p 59.50p 58.50p 58.50p 0
28/08/2020 58.00p 59.50p 58.50p 58.50p 0
27/08/2020 58.00p 59.50p 59.50p 59.50p 0
26/08/2020 58.00p 59.50p 59.50p 59.50p 0
25/08/2020 58.00p 59.50p 59.50p 59.50p 0
24/08/2020 58.00p 59.50p 58.10p 59.50p 10000
21/08/2020 58.00p 59.50p 59.25p 59.50p 0
20/08/2020 58.00p 59.25p 58.00p 59.25p 14775
19/08/2020 62.00p 58.75p 58.50p 58.75p 13967
18/08/2020 62.00p 64.00p 58.00p 58.50p 25808
17/08/2020 58.50p 63.50p 58.00p 59.00p 1755
14/08/2020 58.50p 60.00p 58.00p 59.00p 353
13/08/2020 58.50p 63.50p 58.00p 61.00p 4319
12/08/2020 58.00p 61.00p 57.00p 61.00p 184104
11/08/2020 58.00p 58.50p 56.50p 58.00p 17473
10/08/2020 58.50p 61.00p 58.00p 59.50p 327
07/08/2020 58.50p 61.00p 58.50p 61.00p 3120
06/08/2020 60.00p 61.00p 57.00p 61.00p 18126
05/08/2020 62.00p 62.04p 59.50p 60.50p 9508
04/08/2020 56.50p 62.00p 57.50p 59.50p 26385
03/08/2020 56.50p 61.00p 56.00p 58.50p 422
31/07/2020 56.50p 57.50p 56.50p 57.50p 40
30/07/2020 62.00p 57.50p 56.75p 57.50p 1903
29/07/2020 62.00p 57.50p 57.00p 57.50p 50000
28/07/2020 62.00p 59.00p 56.00p 57.50p 875
27/07/2020 62.00p 58.00p 56.00p 57.00p 11888
24/07/2020 62.00p 59.95p 58.00p 58.00p 28348
23/07/2020 62.00p 63.00p 57.00p 58.50p 10652
22/07/2020 62.00p 62.00p 60.00p 62.00p 3862
21/07/2020 62.00p 62.50p 60.00p 61.25p 8397
20/07/2020 64.00p 64.00p 60.00p 62.00p 29252
17/07/2020 64.00p 64.00p 60.00p 61.00p 45639
16/07/2020 59.50p 62.50p 55.50p 61.00p 33403
15/07/2020 54.50p 57.80p 53.83p 57.50p 41898
14/07/2020 54.50p 58.75p 56.00p 57.00p 26982
13/07/2020 54.50p 57.00p 54.50p 57.00p 3420
10/07/2020 59.50p 59.50p 54.90p 57.00p 14615
09/07/2020 57.50p 59.10p 54.90p 57.00p 6079
08/07/2020 57.50p 59.10p 57.00p 57.00p 7001
07/07/2020 51.50p 55.50p 55.50p 55.50p 0
06/07/2020 51.50p 55.50p 51.50p 55.50p 32066
03/07/2020 55.00p 55.00p 51.50p 53.00p 24839
02/07/2020 57.50p 57.94p 55.00p 57.00p 12070
01/07/2020 57.50p 57.50p 56.25p 56.25p 8727
30/06/2020 58.50p 58.50p 56.50p 57.00p 14376
29/06/2020 57.00p 58.00p 56.00p 56.00p 21898
26/06/2020 59.50p 59.90p 56.00p 57.75p 50322
25/06/2020 65.00p 65.00p 59.50p 62.00p 20
24/06/2020 67.00p 67.00p 61.50p 62.00p 31848
23/06/2020 64.50p 65.00p 63.50p 65.00p 41301
22/06/2020 65.00p 67.00p 64.50p 64.50p 0
19/06/2020 65.00p 67.00p 65.00p 67.00p 110
18/06/2020 69.50p 69.50p 65.00p 67.50p 111
17/06/2020 69.50p 69.50p 67.50p 67.50p 1
16/06/2020 66.00p 69.28p 64.50p 67.50p 26741
15/06/2020 65.50p 66.00p 64.00p 65.00p 24270
12/06/2020 65.00p 71.03p 65.00p 68.50p 44780
11/06/2020 68.50p 72.90p 63.36p 66.50p 53780
10/06/2020 65.00p 65.00p 60.00p 62.50p 21576
09/06/2020 63.00p 65.00p 60.00p 62.50p 61973
08/06/2020 62.00p 64.00p 60.00p 61.50p 44407
05/06/2020 58.00p 61.43p 56.50p 60.00p 58356
04/06/2020 61.50p 61.50p 56.00p 56.00p 34174
03/06/2020 57.00p 60.00p 55.00p 60.00p 220541
02/06/2020 53.00p 54.90p 52.36p 54.50p 37655
01/06/2020 54.00p 54.85p 50.00p 53.50p 42320
29/05/2020 55.00p 56.50p 55.00p 55.00p 9092
28/05/2020 58.00p 58.00p 55.00p 55.50p 51852
27/05/2020 57.00p 59.05p 55.00p 55.00p 173436
26/05/2020 56.00p 56.00p 53.00p 54.00p 87001
25/05/2020 58.00p 58.07p 54.00p 54.50p 37539
22/05/2020 58.00p 58.07p 54.00p 54.50p 37539
21/05/2020 55.00p 61.43p 55.00p 60.00p 58612
20/05/2020 53.00p 56.50p 51.30p 56.50p 98649
19/05/2020 53.00p 53.00p 50.00p 53.00p 50189
18/05/2020 51.00p 51.82p 50.50p 50.50p 54492
15/05/2020 48.60p 50.98p 48.60p 50.30p 57140
14/05/2020 49.80p 50.98p 48.66p 49.30p 10492
13/05/2020 49.00p 50.00p 49.00p 49.30p 18301
12/05/2020 53.00p 53.00p 49.60p 50.50p 86935
11/05/2020 50.50p 51.37p 48.60p 50.75p 115832
08/05/2020 50.00p 53.00p 49.68p 51.00p 133584
07/05/2020 50.00p 53.00p 49.68p 51.00p 133584
06/05/2020 54.00p 54.00p 50.50p 51.00p 2082
05/05/2020 52.00p 55.00p 48.55p 51.10p 56800
04/05/2020 58.00p 58.00p 49.32p 50.50p 152562
01/05/2020 59.00p 59.00p 50.00p 52.50p 151628
30/04/2020 88.00p 88.00p 25.00p 56.00p 3890069
29/04/2020 88.50p 89.40p 88.00p 89.00p 15226
28/04/2020 93.50p 93.50p 90.50p 90.50p 2055
27/04/2020 92.00p 92.00p 91.00p 91.00p 7886
24/04/2020 93.00p 93.00p 93.00p 93.00p 0
23/04/2020 93.00p 95.90p 93.00p 93.00p 9256
22/04/2020 93.00p 95.75p 93.00p 95.75p 1000
21/04/2020 104.00p 98.50p 95.25p 95.25p 0
20/04/2020 104.00p 104.00p 98.50p 98.50p 20
17/04/2020 95.50p 98.50p 98.50p 98.50p 0
16/04/2020 95.50p 98.50p 98.50p 98.50p 0
15/04/2020 95.50p 98.50p 98.50p 98.50p 0
14/04/2020 95.50p 98.50p 98.50p 98.50p 0
09/04/2020 95.50p 103.31p 98.50p 98.50p 5807
08/04/2020 95.50p 98.50p 98.50p 98.50p 0
07/04/2020 95.50p 100.00p 97.76p 98.50p 11487
06/04/2020 95.50p 97.00p 97.00p 97.00p 12185
03/04/2020 95.50p 96.00p 96.00p 96.00p 0
02/04/2020 95.50p 96.00p 92.00p 96.00p 27625
01/04/2020 95.50p 96.00p 92.00p 96.00p 904
31/03/2020 94.00p 100.00p 89.00p 100.00p 13875
30/03/2020 85.00p 90.60p 89.50p 89.50p 8692
27/03/2020 85.00p 89.00p 87.50p 89.00p 12000
26/03/2020 85.00p 87.50p 87.50p 87.50p 0
25/03/2020 85.00p 87.50p 87.50p 87.50p 0
24/03/2020 85.00p 87.50p 81.00p 87.50p 1000
23/03/2020 85.00p 87.50p 81.00p 87.50p 666
20/03/2020 85.00p 87.00p 81.50p 85.50p 7163
19/03/2020 85.00p 86.50p 81.50p 86.50p 535
18/03/2020 85.00p 90.74p 81.50p 86.50p 6079
17/03/2020 95.50p 96.00p 86.00p 86.50p 29849
16/03/2020 107.00p 107.00p 96.00p 96.00p 4600
13/03/2020 105.00p 106.50p 106.50p 106.50p 0
12/03/2020 105.00p 106.50p 103.00p 106.50p 5845
11/03/2020 113.00p 113.00p 113.00p 113.00p 0
10/03/2020 113.00p 115.20p 109.00p 113.00p 5230
09/03/2020 113.00p 113.00p 107.50p 107.50p 6119

*Close Price adjusted for both dividends and splits