React Group (REAT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. React Group

Date Open High Low Close* Volume
25/01/2017 45.00p 45.75p 45.00p 45.00p 4344
24/01/2017 45.00p 45.75p 43.00p 45.00p 20244
23/01/2017 45.00p 45.00p 45.00p 45.00p 0
20/01/2017 45.00p 45.00p 45.00p 45.00p 0
19/01/2017 45.00p 47.50p 42.50p 45.00p 4182
18/01/2017 46.25p 46.25p 42.50p 45.00p 8115
17/01/2017 46.25p 46.25p 46.25p 46.25p 0
16/01/2017 45.00p 46.25p 45.00p 46.25p 0
13/01/2017 42.50p 45.00p 41.75p 45.00p 7580
12/01/2017 42.50p 42.50p 41.55p 42.50p 680
11/01/2017 42.50p 42.50p 42.50p 42.50p 0
10/01/2017 42.50p 42.50p 41.25p 42.50p 51
09/01/2017 41.25p 44.75p 40.55p 42.50p 4620
06/01/2017 46.25p 46.25p 39.25p 41.25p 37859
05/01/2017 46.25p 46.25p 40.00p 46.25p 28106
04/01/2017 46.25p 46.25p 42.50p 46.25p 15300
03/01/2017 43.75p 46.25p 42.50p 46.25p 21907
30/12/2016 43.75p 43.75p 43.75p 43.75p 0
29/12/2016 43.75p 47.50p 41.05p 43.75p 18029
28/12/2016 43.75p 50.00p 42.75p 43.75p 12171
23/12/2016 36.25p 49.50p 36.25p 45.00p 108312
22/12/2016 40.00p 40.00p 25.85p 36.25p 138304
21/12/2016 53.75p 55.63p 51.50p 52.50p 17500
20/12/2016 55.00p 55.00p 52.10p 53.75p 3395
19/12/2016 52.50p 55.00p 41.65p 55.00p 31119
16/12/2016 52.50p 52.50p 52.00p 52.50p 2000
15/12/2016 52.50p 52.50p 52.50p 52.50p 0
14/12/2016 52.50p 52.50p 52.50p 52.50p 0
13/12/2016 52.50p 52.50p 50.00p 52.50p 8635
12/12/2016 58.75p 58.75p 50.00p 52.50p 17430
09/12/2016 58.75p 58.75p 58.75p 58.75p 0
08/12/2016 61.25p 61.25p 50.50p 58.75p 12690
07/12/2016 62.50p 62.50p 57.50p 61.25p 3000
06/12/2016 62.50p 62.50p 60.00p 62.50p 2080
05/12/2016 63.75p 63.75p 60.00p 62.50p 9500
02/12/2016 63.75p 64.50p 63.75p 63.75p 7000
01/12/2016 63.75p 63.75p 63.75p 63.75p 0
30/11/2016 63.75p 63.75p 63.75p 63.75p 0
29/11/2016 63.75p 65.50p 62.05p 63.75p 7320
28/11/2016 62.50p 65.90p 61.65p 63.75p 17864
25/11/2016 55.00p 65.00p 55.00p 62.50p 42216
24/11/2016 57.50p 57.50p 52.50p 53.75p 21124
23/11/2016 57.50p 57.50p 53.25p 57.50p 17200
22/11/2016 57.50p 57.50p 57.50p 57.50p 0
21/11/2016 57.50p 57.50p 53.63p 57.50p 61
18/11/2016 57.50p 57.50p 57.50p 57.50p 0
17/11/2016 57.50p 57.50p 57.50p 57.50p 0
16/11/2016 57.50p 60.75p 57.50p 57.50p 978
15/11/2016 57.50p 57.50p 57.50p 57.50p 0
14/11/2016 57.50p 57.50p 57.50p 57.50p 0
11/11/2016 57.50p 57.50p 53.50p 57.50p 6200
10/11/2016 61.25p 61.25p 55.00p 57.50p 56684
09/11/2016 61.25p 61.25p 59.10p 61.25p 150
08/11/2016 62.50p 62.50p 62.50p 62.50p 0
07/11/2016 62.50p 62.50p 62.50p 62.50p 0
04/11/2016 58.75p 62.50p 58.75p 62.50p 4700
03/11/2016 58.75p 58.75p 58.75p 58.75p 0
02/11/2016 58.75p 61.87p 57.50p 58.75p 1410
01/11/2016 58.75p 58.75p 58.75p 58.75p 0
31/10/2016 58.75p 58.75p 58.75p 58.75p 0
28/10/2016 58.75p 61.94p 58.75p 58.75p 155
27/10/2016 58.75p 61.94p 58.75p 58.75p 1614
26/10/2016 60.00p 62.20p 58.75p 58.75p 1608
25/10/2016 62.50p 62.50p 60.00p 60.00p 1300
24/10/2016 66.25p 66.25p 62.50p 62.50p 1816
21/10/2016 66.25p 66.25p 62.50p 66.25p 1656
20/10/2016 61.25p 66.25p 61.25p 66.25p 15193
19/10/2016 62.50p 62.50p 60.00p 61.25p 214
18/10/2016 63.75p 63.75p 60.00p 62.50p 4112
17/10/2016 63.75p 63.75p 60.75p 63.75p 2000
14/10/2016 63.75p 63.75p 63.75p 63.75p 0
13/10/2016 63.75p 64.40p 60.82p 63.75p 612
12/10/2016 63.75p 63.75p 60.82p 63.75p 1000
11/10/2016 63.75p 63.85p 60.82p 63.75p 1020
10/10/2016 66.25p 66.75p 60.00p 63.75p 13425
07/10/2016 67.50p 67.50p 62.50p 66.25p 36
06/10/2016 67.50p 67.50p 67.50p 67.50p 0
05/10/2016 67.50p 67.50p 62.50p 67.50p 215
04/10/2016 67.50p 67.50p 64.45p 67.50p 1897
03/10/2016 67.50p 67.50p 62.50p 67.50p 5308
30/09/2016 67.50p 67.50p 63.25p 67.50p 7020
29/09/2016 68.75p 68.75p 65.00p 67.50p 2016
28/09/2016 68.75p 68.75p 65.00p 68.75p 3350
27/09/2016 68.75p 68.75p 65.10p 68.75p 500
26/09/2016 68.75p 69.40p 65.10p 68.75p 2737
23/09/2016 68.75p 68.75p 68.75p 68.75p 0
22/09/2016 68.75p 68.75p 65.10p 68.75p 500
21/09/2016 70.00p 70.00p 65.00p 68.75p 4500
20/09/2016 70.00p 70.00p 70.00p 70.00p 0
19/09/2016 70.00p 71.00p 67.75p 70.00p 12000
16/09/2016 68.75p 70.00p 68.00p 70.00p 4500
15/09/2016 68.75p 68.75p 68.75p 68.75p 0
14/09/2016 66.25p 68.75p 65.11p 68.75p 5614
13/09/2016 63.75p 67.50p 62.75p 66.25p 6140
12/09/2016 63.75p 66.25p 62.60p 63.75p 2016
09/09/2016 63.75p 63.75p 63.75p 63.75p 0
08/09/2016 65.00p 65.00p 63.75p 63.75p 0
07/09/2016 63.75p 65.00p 63.50p 65.00p 6555
06/09/2016 60.00p 65.00p 56.27p 63.75p 12075
05/09/2016 63.75p 63.75p 57.55p 60.00p 12541
02/09/2016 70.00p 70.00p 61.50p 63.75p 28867
01/09/2016 71.25p 71.25p 65.50p 70.00p 36600
31/08/2016 71.25p 71.25p 71.25p 71.25p 0
30/08/2016 71.25p 71.25p 67.80p 71.25p 544
26/08/2016 71.25p 71.25p 67.60p 71.25p 14511
25/08/2016 72.50p 72.50p 67.60p 71.25p 22365
24/08/2016 72.50p 72.50p 70.00p 72.50p 1000
23/08/2016 72.50p 72.50p 72.50p 72.50p 0
22/08/2016 72.50p 72.50p 70.05p 72.50p 8
19/08/2016 72.50p 72.50p 70.05p 72.50p 1000
18/08/2016 72.50p 72.50p 72.50p 72.50p 0
17/08/2016 72.50p 72.50p 72.50p 72.50p 0
16/08/2016 72.50p 72.50p 71.25p 72.50p 700
15/08/2016 72.50p 72.50p 70.05p 72.50p 860
12/08/2016 72.50p 72.50p 70.00p 72.50p 2000
11/08/2016 67.50p 72.50p 67.20p 72.50p 34235
10/08/2016 67.50p 67.50p 66.94p 67.50p 4920
09/08/2016 67.50p 67.50p 67.50p 67.50p 0
08/08/2016 67.50p 67.50p 67.50p 67.50p 0
05/08/2016 67.50p 67.50p 65.00p 67.50p 128
04/08/2016 67.50p 67.50p 65.00p 67.50p 2307
03/08/2016 67.50p 67.50p 65.00p 67.50p 3243
02/08/2016 67.50p 67.50p 67.50p 67.50p 0
01/08/2016 67.50p 67.50p 65.00p 67.50p 3298
29/07/2016 67.50p 67.95p 65.10p 67.50p 4060
28/07/2016 67.50p 67.50p 65.10p 67.50p 3593
27/07/2016 66.25p 67.50p 66.25p 67.50p 4466
26/07/2016 66.25p 66.25p 66.25p 66.25p 0
25/07/2016 63.75p 66.98p 62.50p 66.25p 8542
22/07/2016 63.75p 63.75p 63.75p 63.75p 0
21/07/2016 63.75p 65.00p 63.70p 63.75p 9000
20/07/2016 63.75p 63.75p 63.50p 63.75p 1575
19/07/2016 63.75p 63.75p 63.70p 63.75p 777
18/07/2016 63.75p 63.75p 62.50p 63.75p 1176
15/07/2016 65.00p 65.00p 61.10p 63.75p 3191
14/07/2016 65.00p 65.00p 62.55p 65.00p 6000
13/07/2016 66.25p 66.25p 63.25p 65.00p 3048
12/07/2016 66.25p 67.50p 65.05p 66.25p 4391
11/07/2016 71.25p 71.25p 65.00p 66.25p 19014
08/07/2016 72.50p 72.50p 67.50p 71.25p 11434
07/07/2016 72.50p 72.50p 70.00p 72.50p 2000
06/07/2016 72.50p 72.50p 70.00p 72.50p 2200
05/07/2016 72.50p 72.50p 72.35p 72.50p 20
04/07/2016 72.50p 72.50p 72.50p 72.50p 1379
01/07/2016 72.50p 73.42p 72.50p 72.50p 62
30/06/2016 72.50p 72.50p 70.00p 72.50p 13000
29/06/2016 71.25p 73.70p 69.90p 72.50p 6708
28/06/2016 68.75p 75.00p 68.75p 71.25p 5824
27/06/2016 68.75p 68.75p 68.05p 68.75p 2000
24/06/2016 66.25p 71.70p 66.25p 68.75p 8000
23/06/2016 71.25p 71.25p 70.30p 71.25p 2739
22/06/2016 72.50p 72.50p 70.00p 71.25p 22731
21/06/2016 77.50p 77.50p 70.60p 72.50p 13248
20/06/2016 77.50p 77.50p 75.00p 77.50p 1416
17/06/2016 82.50p 82.50p 72.50p 77.50p 19383
16/06/2016 82.50p 82.50p 82.00p 82.50p 5000
15/06/2016 82.50p 82.50p 75.00p 82.50p 6000
14/06/2016 82.50p 83.00p 80.00p 82.50p 3300
13/06/2016 82.50p 83.40p 80.80p 82.50p 4289
10/06/2016 82.50p 83.50p 82.50p 82.50p 289
09/06/2016 83.75p 84.50p 82.50p 82.50p 25537
08/06/2016 83.75p 85.00p 81.87p 83.75p 21473
07/06/2016 80.00p 87.50p 80.00p 83.75p 25620
06/06/2016 81.25p 81.25p 77.50p 80.00p 5396
03/06/2016 77.50p 81.70p 77.50p 81.25p 15227
02/06/2016 77.50p 80.00p 77.50p 77.50p 2000
01/06/2016 77.50p 80.00p 77.50p 77.50p 364
31/05/2016 77.50p 80.00p 75.00p 77.50p 11792
27/05/2016 76.25p 78.75p 72.50p 77.50p 24266
26/05/2016 77.50p 77.50p 75.00p 76.25p 11618
25/05/2016 77.50p 77.50p 75.55p 77.50p 3743
24/05/2016 77.50p 78.50p 75.00p 77.50p 7598
23/05/2016 72.50p 77.50p 72.50p 77.50p 23905
20/05/2016 72.50p 75.00p 72.50p 72.50p 4000
19/05/2016 76.25p 76.25p 67.50p 72.50p 24536
18/05/2016 76.25p 76.25p 76.25p 76.25p 0
17/05/2016 77.50p 77.50p 75.10p 76.25p 4349
16/05/2016 77.50p 77.50p 77.50p 77.50p 0
13/05/2016 77.50p 79.75p 75.50p 77.50p 17667
12/05/2016 77.50p 79.75p 77.50p 77.50p 457
11/05/2016 77.50p 79.57p 75.50p 77.50p 26023
10/05/2016 80.00p 80.00p 75.00p 77.50p 8440
09/05/2016 80.00p 81.25p 80.00p 80.00p 0
06/05/2016 77.50p 84.50p 77.50p 80.00p 2378
05/05/2016 77.50p 80.00p 77.50p 77.50p 5000
04/05/2016 77.50p 77.50p 77.50p 77.50p 0
03/05/2016 77.50p 82.83p 69.83p 77.50p 21486
29/04/2016 81.25p 81.25p 76.00p 77.50p 4371
28/04/2016 82.50p 84.00p 80.00p 81.25p 3979
27/04/2016 76.25p 84.63p 76.25p 82.50p 10572
26/04/2016 78.75p 78.75p 73.25p 76.25p 37747
25/04/2016 76.25p 78.75p 76.25p 78.75p 4650
22/04/2016 76.25p 76.25p 76.25p 76.25p 0
21/04/2016 81.25p 81.25p 76.25p 76.25p 17894
20/04/2016 71.25p 83.00p 68.00p 81.25p 28088
19/04/2016 71.25p 71.25p 70.00p 71.25p 11000
18/04/2016 71.25p 71.25p 71.25p 71.25p 0
15/04/2016 71.25p 71.25p 69.94p 71.25p 12
14/04/2016 71.25p 74.50p 71.25p 71.25p 2688
13/04/2016 70.00p 71.40p 70.00p 71.25p 400

*Close Price adjusted for both dividends and splits