REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
24/05/2019 160.00p 167.50p 167.50p 167.50p 0
23/05/2019 160.00p 167.50p 165.00p 167.50p 0
22/05/2019 160.00p 165.00p 160.00p 165.00p 2239
21/05/2019 165.00p 167.50p 165.00p 167.50p 841
20/05/2019 180.00p 170.00p 170.00p 170.00p 0
17/05/2019 180.00p 177.00p 170.00p 170.00p 0
16/05/2019 180.00p 177.00p 177.00p 177.00p 0
15/05/2019 180.00p 177.00p 177.00p 177.00p 0
14/05/2019 180.00p 177.00p 177.00p 177.00p 0
13/05/2019 180.00p 179.50p 177.00p 177.00p 0
10/05/2019 180.00p 179.50p 179.50p 179.50p 0
09/05/2019 180.00p 179.50p 177.00p 179.50p 0
08/05/2019 180.00p 180.00p 177.00p 177.00p 1500
07/05/2019 190.00p 188.00p 183.50p 188.00p 7721
03/05/2019 190.00p 190.30p 182.00p 183.50p 31544
02/05/2019 198.90p 194.00p 185.50p 185.50p 0
01/05/2019 198.90p 199.00p 194.00p 194.00p 100000
30/04/2019 194.00p 194.00p 190.50p 190.50p 11169
29/04/2019 192.00p 193.50p 192.00p 193.50p 892
26/04/2019 185.20p 186.00p 185.20p 186.00p 3178
25/04/2019 190.00p 190.00p 180.45p 188.00p 5571
24/04/2019 185.10p 185.10p 182.00p 182.00p 540
23/04/2019 180.00p 182.50p 173.00p 182.50p 30879
18/04/2019 181.00p 182.80p 172.00p 175.50p 23128
17/04/2019 191.00p 184.50p 182.50p 184.50p 17500
16/04/2019 191.00p 182.50p 180.00p 182.50p 0
15/04/2019 191.00p 191.00p 180.00p 180.00p 8120
12/04/2019 191.00p 197.00p 197.00p 197.00p 0
11/04/2019 191.00p 197.00p 191.00p 197.00p 500
10/04/2019 202.70p 197.00p 197.00p 197.00p 0
09/04/2019 202.70p 202.70p 191.00p 197.00p 5880
08/04/2019 192.00p 198.00p 198.00p 198.00p 0
05/04/2019 192.00p 198.00p 194.00p 198.00p 0
04/04/2019 192.00p 194.00p 192.00p 194.00p 2577
03/04/2019 190.00p 195.00p 190.00p 195.00p 2940
02/04/2019 199.00p 202.00p 201.00p 202.00p 0
01/04/2019 199.00p 201.00p 199.00p 201.00p 4000
29/03/2019 199.00p 201.50p 199.00p 201.50p 1000
28/03/2019 200.00p 203.00p 199.98p 203.00p 2402
27/03/2019 199.25p 202.50p 199.50p 199.50p 24000
26/03/2019 199.25p 202.50p 202.50p 202.50p 0
25/03/2019 199.25p 202.50p 199.25p 202.50p 420
22/03/2019 200.00p 202.50p 199.14p 202.50p 13500
21/03/2019 199.14p 202.50p 199.14p 202.50p 4605
20/03/2019 204.00p 202.50p 202.50p 202.50p 0
19/03/2019 204.00p 204.00p 202.50p 202.50p 40000
18/03/2019 200.00p 202.00p 200.00p 202.00p 2500
15/03/2019 202.00p 207.00p 202.00p 207.00p 500
14/03/2019 210.00p 210.00p 209.00p 209.00p 6000
13/03/2019 208.00p 210.00p 208.00p 210.00p 6100
12/03/2019 212.00p 210.00p 209.00p 210.00p 6000
11/03/2019 212.00p 212.00p 209.00p 209.00p 5000
08/03/2019 210.00p 210.00p 210.00p 210.00p 0
07/03/2019 210.00p 210.00p 208.00p 210.00p 2857
06/03/2019 200.25p 205.00p 205.00p 205.00p 9600
05/03/2019 200.25p 205.00p 200.25p 205.00p 990
04/03/2019 208.00p 208.08p 206.00p 206.00p 5785
01/03/2019 210.00p 210.00p 209.00p 210.00p 5247
28/02/2019 212.00p 212.00p 210.00p 210.00p 0
27/02/2019 212.00p 212.00p 210.00p 212.00p 54600
26/02/2019 212.00p 215.92p 202.00p 210.00p 13336
25/02/2019 214.00p 214.00p 214.00p 214.00p 5000
22/02/2019 218.00p 218.00p 212.00p 215.00p 6600
21/02/2019 226.00p 225.00p 220.00p 225.00p 8500
20/02/2019 226.00p 226.00p 220.00p 220.00p 3000
19/02/2019 226.00p 232.00p 232.00p 232.00p 0
18/02/2019 226.00p 232.00p 232.00p 232.00p 0
15/02/2019 226.00p 232.00p 226.00p 232.00p 15361
14/02/2019 228.00p 232.00p 232.00p 232.00p 8400
13/02/2019 228.00p 232.00p 232.00p 232.00p 0
12/02/2019 228.00p 232.00p 226.00p 232.00p 899
11/02/2019 228.00p 233.00p 228.00p 233.00p 3005
08/02/2019 228.00p 233.00p 233.00p 233.00p 0
07/02/2019 228.00p 233.00p 231.00p 233.00p 3000
06/02/2019 228.00p 231.00p 231.00p 231.00p 0
05/02/2019 228.00p 231.00p 231.00p 231.00p 0
04/02/2019 228.00p 231.00p 231.00p 231.00p 0
01/02/2019 228.00p 231.00p 228.00p 231.00p 500
31/01/2019 226.00p 230.00p 226.00p 230.00p 9445
30/01/2019 226.00p 230.00p 226.00p 230.00p 5
29/01/2019 234.00p 234.00p 227.00p 228.00p 7005
28/01/2019 226.00p 230.00p 226.00p 230.00p 76
25/01/2019 228.00p 233.00p 228.00p 233.00p 4500
24/01/2019 240.00p 240.00p 233.00p 233.00p 5
23/01/2019 226.00p 233.00p 226.00p 233.00p 5
22/01/2019 236.36p 233.00p 233.00p 233.00p 0
21/01/2019 236.36p 233.00p 233.00p 233.00p 0
18/01/2019 236.36p 233.00p 233.00p 233.00p 0
17/01/2019 236.36p 236.36p 233.00p 233.00p 2775
16/01/2019 234.00p 233.00p 233.00p 233.00p 0
15/01/2019 234.00p 233.00p 233.00p 233.00p 0
14/01/2019 234.00p 240.00p 233.00p 233.00p 1005
11/01/2019 234.00p 237.00p 234.00p 237.00p 3150
10/01/2019 240.00p 243.00p 234.00p 243.00p 3095
09/01/2019 240.00p 240.00p 234.00p 237.00p 1008
08/01/2019 234.00p 237.00p 234.00p 237.00p 3
07/01/2019 252.00p 244.00p 239.00p 239.00p 0
04/01/2019 252.00p 244.00p 244.00p 244.00p 0
03/01/2019 252.00p 244.00p 244.00p 244.00p 0
02/01/2019 252.00p 252.00p 244.00p 244.00p 8
31/12/2018 236.00p 244.00p 244.00p 244.00p 0
28/12/2018 236.00p 244.00p 236.00p 244.00p 12
27/12/2018 240.00p 244.00p 243.00p 243.00p 0
24/12/2018 240.00p 244.00p 244.00p 244.00p 0
21/12/2018 240.00p 244.00p 244.00p 244.00p 0
20/12/2018 240.00p 244.00p 240.00p 244.00p 1000
19/12/2018 237.60p 243.00p 236.00p 243.00p 0
18/12/2018 237.60p 244.00p 236.00p 236.00p 0
17/12/2018 237.60p 244.00p 237.60p 244.00p 1300
14/12/2018 234.00p 235.20p 234.00p 234.00p 2408
13/12/2018 244.00p 244.00p 237.00p 239.00p 7142
12/12/2018 260.00p 255.00p 250.00p 250.00p 1000
11/12/2018 260.00p 255.00p 255.00p 255.00p 0
10/12/2018 260.00p 255.00p 255.00p 255.00p 0
07/12/2018 260.00p 260.00p 255.00p 255.00p 1
06/12/2018 259.80p 259.80p 251.00p 255.00p 151
05/12/2018 250.25p 255.00p 250.25p 255.00p 499
04/12/2018 252.00p 259.00p 252.00p 259.00p 4780
03/12/2018 256.25p 258.00p 256.25p 258.00p 3000
30/11/2018 263.72p 261.00p 260.00p 261.00p 0
29/11/2018 263.72p 263.76p 260.00p 260.00p 4000
28/11/2018 251.40p 257.00p 251.40p 257.00p 2000
27/11/2018 264.00p 264.00p 257.00p 257.00p 1
26/11/2018 264.00p 264.00p 250.00p 258.00p 661
23/11/2018 250.00p 266.00p 250.00p 257.00p 2389
22/11/2018 268.00p 268.00p 259.00p 259.00p 1
21/11/2018 252.00p 252.00p 250.00p 250.00p 1671
20/11/2018 262.00p 264.00p 262.00p 264.00p 16211
19/11/2018 252.00p 256.00p 250.20p 256.00p 7648
16/11/2018 254.00p 259.00p 254.00p 259.00p 1
15/11/2018 264.00p 264.00p 259.00p 259.00p 9
14/11/2018 254.00p 259.00p 254.00p 259.00p 1
13/11/2018 264.00p 259.00p 259.00p 259.00p 0
12/11/2018 264.00p 264.00p 259.00p 259.00p 0
09/11/2018 264.00p 264.00p 264.00p 264.00p 13
08/11/2018 254.00p 259.00p 259.00p 259.00p 0
07/11/2018 254.00p 259.00p 254.00p 259.00p 2
06/11/2018 254.00p 259.00p 254.00p 259.00p 0
05/11/2018 254.00p 255.00p 254.00p 254.00p 1010
02/11/2018 264.00p 264.00p 259.00p 259.00p 2
01/11/2018 264.00p 264.00p 260.00p 260.00p 3000
31/10/2018 264.00p 264.00p 256.50p 259.00p 8961
30/10/2018 264.00p 264.00p 259.00p 259.00p 2000
29/10/2018 275.00p 259.00p 258.00p 259.00p 0
26/10/2018 275.00p 261.00p 258.00p 258.00p 0
25/10/2018 275.00p 275.00p 261.00p 261.00p 720
24/10/2018 260.00p 265.00p 265.00p 265.00p 0
23/10/2018 260.00p 265.00p 265.00p 265.00p 0
22/10/2018 260.00p 265.00p 265.00p 265.00p 0
19/10/2018 260.00p 265.00p 265.00p 265.00p 0
18/10/2018 260.00p 265.00p 260.00p 265.00p 1456
17/10/2018 268.00p 269.00p 269.00p 269.00p 0
16/10/2018 268.00p 269.00p 266.00p 269.00p 5605
15/10/2018 262.00p 282.00p 282.00p 282.00p 0
12/10/2018 262.00p 282.00p 277.00p 282.00p 5000
11/10/2018 262.00p 282.00p 262.00p 277.00p 2466
10/10/2018 281.00p 281.00p 273.96p 280.00p 4525
09/10/2018 292.00p 298.00p 292.00p 298.00p 3000
08/10/2018 292.00p 301.00p 292.00p 301.00p 300
05/10/2018 305.00p 301.00p 297.00p 301.00p 0
04/10/2018 305.00p 305.00p 297.00p 297.00p 3400
03/10/2018 290.00p 297.00p 286.00p 297.00p 5950
02/10/2018 305.00p 305.00p 286.00p 287.00p 2812
01/10/2018 299.00p 298.00p 298.00p 298.00p 0
28/09/2018 299.00p 298.00p 298.00p 298.00p 0
27/09/2018 299.00p 298.00p 298.00p 298.00p 0
26/09/2018 299.00p 299.00p 288.00p 298.00p 3432
25/09/2018 292.00p 292.00p 284.00p 287.00p 4897
24/09/2018 284.00p 298.00p 296.00p 296.00p 5000
21/09/2018 284.00p 298.00p 292.00p 298.00p 12500
20/09/2018 284.00p 292.00p 284.00p 292.00p 1202
19/09/2018 299.75p 299.75p 292.00p 292.00p 826
18/09/2018 284.80p 288.00p 284.80p 287.00p 4520
17/09/2018 284.80p 292.00p 292.00p 292.00p 0
14/09/2018 284.80p 292.00p 292.00p 292.00p 0
13/09/2018 284.80p 292.00p 284.80p 292.00p 1500
12/09/2018 300.00p 299.00p 292.00p 292.00p 0
11/09/2018 300.00p 299.00p 292.00p 299.00p 0
10/09/2018 300.00p 300.00p 292.00p 292.00p 0
07/09/2018 300.00p 300.00p 300.00p 300.00p 1003
06/09/2018 301.00p 315.00p 308.00p 315.00p 0
05/09/2018 301.00p 315.00p 308.00p 308.00p 0
04/09/2018 301.00p 315.00p 315.00p 315.00p 0
03/09/2018 301.00p 315.00p 301.00p 315.00p 1623
31/08/2018 300.00p 315.00p 298.00p 315.00p 4000
30/08/2018 308.00p 317.00p 315.00p 315.00p 9700
29/08/2018 308.00p 317.00p 315.00p 317.00p 0
28/08/2018 308.00p 315.00p 307.75p 315.00p 2010
24/08/2018 306.00p 308.00p 305.00p 308.00p 1100
23/08/2018 303.00p 307.00p 303.00p 307.00p 350
22/08/2018 304.00p 307.00p 307.00p 307.00p 0
21/08/2018 304.00p 307.00p 307.00p 307.00p 0
20/08/2018 304.00p 307.00p 307.00p 307.00p 0
17/08/2018 304.00p 307.00p 303.00p 307.00p 2900
16/08/2018 303.00p 307.00p 303.00p 307.00p 1050
15/08/2018 303.00p 307.00p 303.00p 307.00p 3750
14/08/2018 303.00p 307.00p 303.00p 307.00p 134
13/08/2018 300.00p 314.00p 307.00p 307.00p 0
10/08/2018 300.00p 314.00p 300.00p 314.00p 1
09/08/2018 305.00p 314.00p 305.00p 314.00p 2100

*Close Price adjusted for both dividends and splits