React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/04/2016 70.00p 70.95p 70.00p 70.00p 300
11/04/2016 71.25p 71.25p 70.00p 70.00p 4013
08/04/2016 72.50p 73.50p 70.00p 71.25p 3573
07/04/2016 72.50p 73.25p 72.50p 72.50p 2000
06/04/2016 72.50p 73.50p 72.50p 72.50p 579
05/04/2016 73.75p 73.75p 70.00p 72.50p 1707
04/04/2016 77.50p 77.50p 70.50p 73.75p 27954
01/04/2016 77.50p 79.95p 77.50p 77.50p 3135
31/03/2016 77.50p 77.50p 76.00p 77.50p 1139
30/03/2016 82.50p 82.50p 75.00p 77.50p 2385
29/03/2016 73.75p 84.95p 73.75p 82.50p 48293
24/03/2016 68.75p 76.95p 68.15p 73.75p 29885
23/03/2016 73.75p 73.75p 67.80p 68.75p 29299
22/03/2016 77.50p 77.50p 75.27p 76.25p 22602
21/03/2016 77.50p 77.50p 76.55p 77.50p 105
18/03/2016 80.00p 80.00p 75.00p 77.50p 14181
17/03/2016 80.00p 82.25p 76.13p 80.00p 13483
16/03/2016 72.50p 85.00p 72.50p 80.00p 35231
15/03/2016 72.50p 73.70p 67.50p 72.50p 4032
14/03/2016 66.25p 76.25p 66.00p 72.50p 53887
11/03/2016 62.50p 70.00p 60.00p 66.25p 16851
10/03/2016 66.25p 66.25p 62.50p 62.50p 9181
09/03/2016 65.00p 66.50p 65.00p 66.25p 3142
08/03/2016 62.50p 65.00p 60.00p 65.00p 32042
07/03/2016 62.50p 65.00p 60.55p 62.50p 14381
04/03/2016 62.50p 65.00p 55.95p 62.50p 37000
03/03/2016 63.75p 65.00p 58.13p 62.50p 41510
02/03/2016 63.75p 63.75p 60.10p 63.75p 10165
01/03/2016 66.25p 66.25p 58.50p 63.75p 17987
29/02/2016 63.75p 66.25p 62.50p 66.25p 35363
26/02/2016 67.50p 67.50p 62.50p 63.75p 4383
25/02/2016 67.50p 67.50p 67.50p 67.50p 0
24/02/2016 67.50p 67.50p 65.50p 67.50p 0
23/02/2016 66.25p 69.50p 66.25p 67.50p 1079
22/02/2016 63.75p 67.00p 62.50p 66.25p 83447
19/02/2016 63.75p 64.40p 63.00p 63.75p 12238
18/02/2016 67.50p 67.50p 63.00p 63.75p 6243
17/02/2016 68.75p 70.00p 66.25p 67.50p 6834
16/02/2016 70.00p 70.00p 67.62p 68.75p 6145
15/02/2016 72.50p 72.50p 68.25p 70.00p 11866
12/02/2016 77.50p 78.75p 71.25p 72.50p 75201
11/02/2016 78.75p 78.75p 75.30p 77.50p 6812
10/02/2016 78.75p 78.75p 78.06p 78.75p 2844
09/02/2016 78.75p 79.70p 78.60p 78.75p 9995
08/02/2016 78.75p 78.75p 77.50p 78.75p 11589
05/02/2016 78.75p 78.75p 77.50p 78.75p 600
04/02/2016 78.75p 78.75p 78.75p 78.75p 1250
03/02/2016 78.75p 78.75p 78.75p 78.75p 750
02/02/2016 78.75p 80.00p 75.05p 78.75p 46980
01/02/2016 72.50p 79.40p 72.50p 77.50p 13661
29/01/2016 72.50p 75.00p 72.50p 73.75p 7976
28/01/2016 72.50p 75.00p 71.15p 72.50p 13590
27/01/2016 73.75p 74.40p 71.30p 72.50p 9550
26/01/2016 73.75p 73.75p 73.50p 73.75p 680
25/01/2016 73.75p 73.75p 73.75p 73.75p 0
22/01/2016 72.50p 74.75p 70.00p 73.75p 20473
21/01/2016 72.50p 72.50p 70.50p 72.50p 3000
20/01/2016 77.50p 77.50p 70.50p 72.50p 8781
19/01/2016 77.50p 77.50p 77.50p 77.50p 0
18/01/2016 77.50p 78.70p 75.00p 77.50p 2378
15/01/2016 78.75p 78.75p 75.50p 77.50p 2395
14/01/2016 82.50p 82.50p 75.50p 78.75p 654
13/01/2016 73.75p 83.70p 71.30p 82.50p 36844
12/01/2016 70.00p 74.99p 69.25p 73.75p 15824
11/01/2016 70.00p 72.50p 67.60p 70.00p 60046
08/01/2016 70.00p 70.00p 67.50p 70.00p 5583
07/01/2016 71.25p 71.25p 69.90p 70.00p 4426
06/01/2016 72.50p 72.50p 70.05p 71.25p 11000
05/01/2016 71.25p 72.50p 70.30p 72.50p 20828
04/01/2016 76.25p 76.25p 70.55p 71.25p 7665
31/12/2015 76.25p 76.25p 72.55p 76.25p 4000
30/12/2015 77.50p 77.50p 72.75p 76.25p 15225
29/12/2015 77.50p 77.50p 75.05p 77.50p 18118
24/12/2015 78.75p 78.75p 75.00p 77.50p 6956
23/12/2015 78.75p 78.75p 75.00p 78.75p 13905
22/12/2015 78.75p 78.75p 77.84p 78.75p 6000
21/12/2015 78.75p 78.75p 75.05p 78.75p 35441
18/12/2015 78.75p 78.75p 75.05p 78.75p 49365
17/12/2015 78.75p 78.75p 75.05p 78.75p 6251
16/12/2015 78.75p 78.75p 75.00p 78.75p 9353

*Close Price adjusted for both dividends and splits