REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
18/09/2019 154.00p 160.00p 157.00p 160.00p 0
17/09/2019 154.00p 167.00p 153.00p 157.00p 32226
16/09/2019 155.00p 168.00p 154.00p 154.00p 34569
13/09/2019 156.50p 157.00p 156.50p 157.00p 2000
12/09/2019 154.14p 159.00p 154.14p 158.50p 3722
11/09/2019 159.28p 159.28p 154.00p 156.00p 3203
10/09/2019 159.00p 159.00p 152.00p 152.00p 33750
09/09/2019 160.00p 161.00p 160.00p 161.00p 21182
06/09/2019 161.00p 161.00p 160.00p 161.00p 6905
05/09/2019 168.92p 168.92p 164.00p 164.00p 1190
04/09/2019 161.00p 169.00p 160.00p 169.00p 0
03/09/2019 161.00p 170.00p 160.00p 160.00p 5201
02/09/2019 161.00p 161.50p 160.00p 161.00p 57881
30/08/2019 130.00p 170.00p 130.00p 164.00p 63171
29/08/2019 130.00p 136.50p 130.00p 136.50p 101
28/08/2019 138.82p 138.82p 134.50p 134.50p 2881
27/08/2019 125.00p 133.00p 125.00p 133.00p 142
23/08/2019 130.00p 144.00p 120.00p 132.50p 13323
22/08/2019 131.00p 137.50p 131.00p 137.50p 138
21/08/2019 135.00p 137.50p 137.50p 137.50p 0
20/08/2019 135.00p 137.50p 137.50p 137.50p 10000
19/08/2019 135.00p 144.00p 133.20p 135.00p 22428
16/08/2019 125.00p 135.00p 125.00p 130.00p 1675
15/08/2019 125.00p 133.20p 125.00p 130.00p 955
14/08/2019 130.00p 134.10p 120.00p 120.00p 13261
13/08/2019 119.00p 135.00p 112.35p 132.00p 26469
12/08/2019 110.45p 117.38p 110.45p 114.50p 3474
09/08/2019 110.50p 114.50p 110.45p 114.50p 4964
08/08/2019 111.00p 117.38p 109.75p 110.00p 260131
07/08/2019 111.50p 115.00p 111.50p 115.00p 1500
06/08/2019 113.95p 115.00p 113.95p 115.00p 3000
05/08/2019 108.00p 113.50p 112.00p 113.50p 0
02/08/2019 108.00p 112.00p 112.00p 112.00p 0
01/08/2019 108.00p 112.00p 108.00p 112.00p 138
31/07/2019 108.00p 112.00p 112.00p 112.00p 0
30/07/2019 108.00p 117.00p 106.50p 112.00p 6591
29/07/2019 105.00p 105.00p 105.00p 105.00p 1875
26/07/2019 107.00p 110.10p 107.00p 109.00p 6131
25/07/2019 106.00p 110.00p 106.00p 110.00p 111
24/07/2019 96.00p 109.55p 96.00p 107.50p 8537
23/07/2019 96.00p 99.50p 96.00p 96.00p 16193
22/07/2019 105.00p 105.00p 90.00p 95.00p 15594
19/07/2019 105.00p 109.00p 105.00p 109.00p 35871
18/07/2019 105.00p 112.50p 105.00p 112.50p 133
17/07/2019 105.00p 112.50p 105.00p 112.50p 94
16/07/2019 108.00p 112.50p 108.00p 112.50p 1471
15/07/2019 114.00p 114.00p 114.00p 114.00p 3500
12/07/2019 111.00p 115.50p 111.00p 115.50p 11863
11/07/2019 111.50p 115.50p 111.00p 115.50p 5100
10/07/2019 127.80p 127.80p 112.50p 114.00p 5500
09/07/2019 130.50p 129.00p 126.50p 126.50p 0
08/07/2019 130.50p 130.50p 125.00p 129.00p 4587
05/07/2019 130.12p 131.50p 131.50p 131.50p 0
04/07/2019 130.12p 131.50p 130.12p 131.50p 2335
03/07/2019 132.00p 131.50p 131.50p 131.50p 0
02/07/2019 132.00p 132.50p 131.50p 131.50p 0
01/07/2019 132.00p 132.50p 132.00p 132.50p 1769
28/06/2019 132.00p 133.50p 132.00p 133.50p 3388
27/06/2019 132.03p 133.50p 132.03p 133.50p 2050
26/06/2019 132.00p 134.10p 132.00p 133.50p 2213
25/06/2019 132.00p 140.88p 132.00p 138.50p 6455
24/06/2019 135.00p 138.50p 135.00p 138.50p 1250
21/06/2019 134.00p 138.50p 138.50p 138.50p 6000
20/06/2019 134.00p 138.50p 133.00p 138.50p 10441
19/06/2019 135.00p 136.00p 133.07p 136.00p 4500
18/06/2019 140.00p 140.00p 137.50p 137.50p 4000
17/06/2019 144.00p 142.00p 142.00p 142.00p 5000
14/06/2019 144.00p 145.00p 142.00p 142.00p 43279
13/06/2019 145.00p 149.50p 145.00p 149.50p 2985
12/06/2019 145.00p 149.50p 145.00p 149.50p 5956
11/06/2019 148.70p 147.50p 147.50p 147.50p 0
10/06/2019 148.70p 148.70p 147.50p 147.50p 76
07/06/2019 148.70p 148.70p 145.50p 147.50p 6678
06/06/2019 147.00p 147.50p 145.00p 147.50p 10115
05/06/2019 157.00p 157.00p 142.00p 148.00p 24752
04/06/2019 154.00p 157.50p 156.50p 157.50p 0
03/06/2019 154.00p 156.50p 154.00p 156.50p 7948
31/05/2019 155.00p 156.00p 155.00p 156.00p 1820
30/05/2019 158.00p 158.00p 156.00p 156.00p 2200
29/05/2019 160.00p 163.50p 160.00p 163.50p 1500
28/05/2019 160.00p 167.50p 167.50p 167.50p 0
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

*Close Price adjusted for both dividends and splits