React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/03/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
02/03/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
27/02/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
26/02/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
25/02/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
24/02/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
23/02/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
20/02/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
19/02/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
18/02/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
17/02/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
16/02/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
13/02/2015 5,156.25p 5,200.00p 3,940.63p 4,843.75p 405
12/02/2015 4,218.75p 5,625.00p 4,093.75p 5,156.25p 236
11/02/2015 6,250.00p 6,546.88p 4,375.00p 4,687.50p 493
10/02/2015 5,000.00p 6,250.00p 4,556.25p 6,250.00p 1042
09/02/2015 5,000.00p 5,312.50p 4,375.00p 5,000.00p 239
06/02/2015 4,375.00p 5,000.00p 4,225.00p 5,000.00p 283
05/02/2015 3,906.25p 4,640.63p 3,471.88p 4,375.00p 344
04/02/2015 4,375.00p 4,375.00p 3,750.00p 3,906.25p 115
03/02/2015 4,687.50p 4,687.50p 3,906.25p 4,375.00p 168
02/02/2015 4,687.50p 4,687.50p 4,515.63p 4,687.50p 68
30/01/2015 5,000.00p 5,000.00p 4,093.75p 4,687.50p 62
29/01/2015 5,156.25p 5,156.25p 4,062.50p 5,000.00p 321
28/01/2015 5,156.25p 5,468.75p 4,687.50p 5,156.25p 0
27/01/2015 5,156.25p 5,187.50p 4,687.50p 5,156.25p 107
26/01/2015 5,156.25p 5,531.25p 4,800.00p 5,156.25p 35
23/01/2015 5,156.25p 6,250.00p 4,793.75p 5,156.25p 10
22/01/2015 5,781.25p 5,781.25p 4,750.00p 5,156.25p 38
21/01/2015 5,781.25p 5,781.25p 5,156.25p 5,781.25p 26
20/01/2015 6,093.75p 6,093.75p 5,281.25p 5,781.25p 61
19/01/2015 6,250.00p 6,718.75p 5,343.75p 6,093.75p 32
16/01/2015 5,468.75p 7,031.25p 5,234.38p 6,250.00p 287
15/01/2015 4,375.00p 5,625.00p 4,375.00p 5,468.75p 177
14/01/2015 5,468.75p 5,468.75p 5,318.75p 5,468.75p 16
13/01/2015 5,625.00p 5,625.00p 5,031.25p 5,468.75p 204
12/01/2015 5,625.00p 5,625.00p 5,343.75p 5,625.00p 41
09/01/2015 5,625.00p 5,625.00p 5,343.75p 5,625.00p 86
08/01/2015 5,625.00p 5,625.00p 5,343.75p 5,625.00p 45
07/01/2015 5,781.25p 5,781.25p 5,312.50p 5,625.00p 65
06/01/2015 5,781.25p 5,868.75p 5,625.00p 5,781.25p 84
05/01/2015 6,875.00p 6,875.00p 4,875.00p 5,781.25p 332
02/01/2015 6,875.00p 6,875.00p 6,468.75p 6,875.00p 35
31/12/2014 6,875.00p 6,875.00p 6,875.00p 6,875.00p 0
30/12/2014 6,875.00p 6,875.00p 5,953.13p 6,875.00p 17
29/12/2014 6,875.00p 6,875.00p 6,531.25p 6,875.00p 18
24/12/2014 6,875.00p 6,875.00p 6,875.00p 6,875.00p 0
23/12/2014 5,625.00p 6,875.00p 5,625.00p 6,875.00p 80
22/12/2014 6,718.75p 6,718.75p 5,425.00p 5,625.00p 239
19/12/2014 7,187.50p 7,656.25p 6,250.00p 6,718.75p 123
18/12/2014 7,031.25p 7,187.50p 6,468.75p 7,187.50p 49
17/12/2014 7,500.00p 7,500.00p 6,421.88p 7,031.25p 102
16/12/2014 7,343.75p 7,625.00p 7,031.25p 7,500.00p 34
15/12/2014 7,500.00p 7,500.00p 7,031.25p 7,343.75p 23
12/12/2014 7,343.75p 7,500.00p 7,031.25p 7,500.00p 16
11/12/2014 7,656.25p 7,656.25p 7,500.00p 7,656.25p 24
10/12/2014 7,656.25p 7,812.50p 7,500.00p 7,656.25p 33
09/12/2014 8,437.50p 8,437.50p 7,500.00p 7,656.25p 57
08/12/2014 8,437.50p 8,437.50p 7,500.00p 8,437.50p 14
05/12/2014 8,437.50p 8,437.50p 7,500.00p 8,437.50p 1
04/12/2014 8,437.50p 8,437.50p 7,500.00p 8,437.50p 5
03/12/2014 7,500.00p 8,437.50p 7,500.00p 8,437.50p 98
02/12/2014 7,343.75p 7,500.00p 7,343.75p 7,500.00p 0
01/12/2014 7,343.75p 7,768.75p 7,281.25p 7,343.75p 197
28/11/2014 7,343.75p 7,656.25p 7,343.75p 7,343.75p 64
27/11/2014 8,593.75p 8,593.75p 7,187.50p 7,343.75p 566
26/11/2014 7,187.50p 8,437.50p 7,187.50p 8,281.25p 474
25/11/2014 7,031.25p 7,806.25p 5,468.75p 7,187.50p 77
24/11/2014 7,343.75p 7,775.00p 6,281.25p 7,031.25p 396
21/11/2014 8,593.75p 8,593.75p 7,187.50p 7,500.00p 277
20/11/2014 8,593.75p 9,218.75p 7,906.25p 8,593.75p 140
19/11/2014 8,906.25p 8,906.25p 8,125.00p 8,593.75p 52
18/11/2014 8,906.25p 8,906.25p 8,437.50p 8,906.25p 10
17/11/2014 8,906.25p 8,984.37p 8,437.50p 8,906.25p 54
14/11/2014 8,906.25p 8,906.25p 8,437.50p 8,906.25p 27
13/11/2014 8,906.25p 8,984.37p 8,437.50p 8,906.25p 47
12/11/2014 8,906.25p 8,906.25p 8,437.50p 8,906.25p 13
11/11/2014 8,906.25p 8,906.25p 8,437.50p 8,906.25p 8
10/11/2014 9,375.00p 9,375.00p 8,187.50p 8,906.25p 38
07/11/2014 8,593.75p 9,687.50p 8,593.75p 9,375.00p 93
06/11/2014 9,062.50p 9,371.87p 8,437.50p 8,593.75p 48
05/11/2014 10,156.25p 10,156.25p 8,750.00p 9,062.50p 210
04/11/2014 10,156.25p 10,312.50p 9,531.25p 10,156.25p 30
03/11/2014 11,250.00p 11,250.00p 9,375.00p 10,156.25p 40
31/10/2014 11,250.00p 11,250.00p 10,156.25p 11,250.00p 32
30/10/2014 11,250.00p 11,250.00p 11,250.00p 11,250.00p 0
29/10/2014 10,468.75p 11,796.88p 10,000.00p 11,250.00p 82
28/10/2014 11,250.00p 11,250.00p 10,000.00p 10,468.75p 113
27/10/2014 11,250.00p 11,718.75p 10,171.87p 11,250.00p 22
24/10/2014 11,250.00p 12,187.50p 10,000.00p 11,250.00p 164
23/10/2014 10,937.50p 11,250.00p 10,000.00p 11,250.00p 20
22/10/2014 10,937.50p 10,937.50p 10,937.50p 10,937.50p 0
21/10/2014 10,937.50p 10,937.50p 9,687.50p 10,937.50p 32
20/10/2014 10,156.25p 11,250.00p 8,640.62p 10,937.50p 239
17/10/2014 10,156.25p 10,468.75p 9,718.75p 10,156.25p 38
16/10/2014 10,156.25p 10,156.25p 9,453.12p 10,156.25p 3
15/10/2014 11,718.75p 11,718.75p 9,375.00p 10,156.25p 159
14/10/2014 12,812.50p 12,812.50p 10,937.50p 11,718.75p 144
13/10/2014 12,812.50p 12,896.88p 12,812.50p 12,812.50p 2
10/10/2014 12,812.50p 13,750.00p 11,562.50p 12,812.50p 101
09/10/2014 12,812.50p 12,896.88p 11,562.50p 12,812.50p 41
08/10/2014 12,812.50p 12,812.50p 11,562.50p 12,812.50p 149
07/10/2014 13,281.25p 13,281.25p 11,875.00p 12,812.50p 46
06/10/2014 13,281.25p 14,843.75p 12,500.00p 13,281.25p 77
03/10/2014 13,281.25p 13,500.00p 12,968.75p 13,281.25p 259
02/10/2014 13,281.25p 13,906.25p 12,812.50p 13,281.25p 70
01/10/2014 13,281.25p 13,593.75p 12,703.13p 13,281.25p 31
30/09/2014 11,718.75p 14,556.25p 11,718.75p 13,281.25p 556
29/09/2014 11,718.75p 13,281.25p 11,718.75p 11,718.75p 8
26/09/2014 11,718.75p 12,328.12p 10,937.50p 11,718.75p 307
25/09/2014 11,718.75p 12,187.50p 10,937.50p 11,718.75p 512
24/09/2014 11,718.75p 11,718.75p 10,937.50p 11,718.75p 88
23/09/2014 11,718.75p 11,718.75p 11,093.75p 11,718.75p 30
22/09/2014 11,718.75p 11,718.75p 10,937.50p 11,718.75p 177
19/09/2014 11,718.75p 11,718.75p 10,937.50p 11,718.75p 121
18/09/2014 11,718.75p 11,781.25p 11,062.50p 11,718.75p 26
17/09/2014 11,718.75p 12,187.50p 10,937.50p 11,718.75p 277
16/09/2014 12,500.00p 13,000.00p 11,125.00p 11,718.75p 268
15/09/2014 14,062.50p 14,062.50p 11,281.25p 12,500.00p 163
12/09/2014 14,062.50p 14,062.50p 11,718.75p 14,062.50p 43
11/09/2014 15,156.25p 15,156.25p 13,125.00p 14,062.50p 75
10/09/2014 14,375.00p 15,171.88p 13,593.75p 15,156.25p 47
09/09/2014 14,375.00p 14,375.00p 13,471.88p 14,375.00p 5
08/09/2014 15,625.00p 15,625.00p 13,468.75p 14,375.00p 113
05/09/2014 16,718.75p 16,718.75p 14,562.50p 15,625.00p 238
04/09/2014 16,718.75p 16,875.00p 15,156.25p 16,718.75p 28
03/09/2014 14,531.25p 16,768.75p 14,531.25p 16,718.75p 315
02/09/2014 14,843.75p 14,843.75p 14,062.50p 14,531.25p 49
01/09/2014 16,406.25p 16,703.13p 14,062.50p 14,843.75p 204
29/08/2014 14,062.50p 16,656.25p 14,062.50p 16,406.25p 195
28/08/2014 14,062.50p 14,375.00p 12,843.75p 14,062.50p 10
27/08/2014 14,062.50p 14,062.50p 13,281.25p 14,062.50p 11
26/08/2014 14,062.50p 14,812.50p 13,281.25p 14,062.50p 25
22/08/2014 14,062.50p 15,312.50p 14,062.50p 14,062.50p 182
21/08/2014 12,812.50p 13,906.25p 12,409.38p 13,281.25p 99
20/08/2014 12,812.50p 12,812.50p 11,718.75p 12,812.50p 75
19/08/2014 11,718.75p 12,812.50p 11,250.00p 12,812.50p 86
18/08/2014 12,031.25p 12,256.25p 10,937.50p 11,718.75p 183
15/08/2014 12,812.50p 12,812.50p 11,734.38p 12,031.25p 127
14/08/2014 12,968.75p 12,968.75p 11,906.25p 12,812.50p 123
13/08/2014 14,062.50p 14,150.00p 11,656.25p 12,968.75p 419
12/08/2014 15,625.00p 15,625.00p 12,500.00p 14,062.50p 276
11/08/2014 16,406.25p 16,406.25p 14,062.50p 15,625.00p 58
08/08/2014 15,625.00p 16,406.25p 14,218.75p 16,406.25p 4
07/08/2014 15,625.00p 15,625.00p 14,062.50p 15,625.00p 38
06/08/2014 17,187.50p 17,187.50p 14,843.75p 15,625.00p 78
05/08/2014 17,187.50p 17,187.50p 16,406.25p 17,187.50p 14
04/08/2014 17,187.50p 17,187.50p 15,625.00p 17,187.50p 32
01/08/2014 16,718.75p 17,187.50p 14,843.75p 17,187.50p 275
31/07/2014 17,500.00p 17,500.00p 15,712.50p 16,718.75p 145
30/07/2014 16,718.75p 17,775.00p 16,718.75p 17,500.00p 72
29/07/2014 17,968.75p 18,012.50p 16,593.75p 16,718.75p 84
28/07/2014 17,968.75p 18,687.50p 17,218.75p 17,968.75p 47
25/07/2014 17,968.75p 17,968.75p 17,500.00p 17,968.75p 32
24/07/2014 17,968.75p 20,312.50p 17,968.75p 17,968.75p 95
23/07/2014 20,312.50p 20,312.50p 17,843.75p 17,968.75p 124
22/07/2014 20,312.50p 21,156.25p 19,437.50p 20,312.50p 32
21/07/2014 20,312.50p 21,250.00p 19,343.75p 20,312.50p 26
18/07/2014 20,312.50p 20,312.50p 19,721.88p 20,312.50p 33
17/07/2014 19,531.25p 21,562.50p 19,531.25p 20,312.50p 107
16/07/2014 20,312.50p 21,093.75p 19,093.75p 19,531.25p 36
15/07/2014 20,312.50p 21,562.50p 19,734.38p 20,312.50p 102
14/07/2014 18,750.00p 21,562.50p 18,593.75p 20,312.50p 574
11/07/2014 18,750.00p 18,750.00p 17,968.75p 18,750.00p 64
10/07/2014 18,750.00p 18,750.00p 16,143.75p 17,968.75p 186
09/07/2014 19,531.25p 19,531.25p 17,250.00p 18,750.00p 276
08/07/2014 19,531.25p 19,531.25p 18,359.38p 19,531.25p 161
07/07/2014 20,312.50p 20,312.50p 17,656.25p 19,531.25p 237
04/07/2014 20,312.50p 20,937.50p 19,062.50p 20,312.50p 67
03/07/2014 20,781.25p 20,781.25p 18,990.63p 20,312.50p 86
02/07/2014 21,875.00p 21,875.00p 19,687.50p 20,781.25p 261
01/07/2014 20,781.25p 21,875.00p 20,312.50p 21,875.00p 153
30/06/2014 21,562.50p 21,562.50p 20,312.50p 20,781.25p 50
27/06/2014 21,093.75p 21,562.50p 19,881.25p 21,562.50p 72
26/06/2014 21,093.75p 21,093.75p 20,468.75p 21,093.75p 0
25/06/2014 20,781.25p 22,656.25p 20,000.00p 21,093.75p 110
24/06/2014 20,312.50p 20,937.50p 19,875.00p 20,781.25p 159
23/06/2014 22,343.75p 22,343.75p 19,750.00p 20,000.00p 100
20/06/2014 21,875.00p 22,343.75p 20,315.63p 22,343.75p 114
19/06/2014 21,093.75p 21,875.00p 19,562.50p 21,875.00p 77
18/06/2014 20,781.25p 23,437.50p 20,312.50p 21,093.75p 321
17/06/2014 20,625.00p 20,781.25p 19,531.25p 20,781.25p 92
16/06/2014 21,093.75p 21,093.75p 19,218.75p 20,625.00p 178
13/06/2014 20,312.50p 21,562.50p 19,453.13p 21,093.75p 250
12/06/2014 25,000.00p 25,000.00p 19,375.00p 20,937.50p 505
11/06/2014 25,781.25p 26,250.00p 24,375.00p 25,000.00p 243
10/06/2014 25,781.25p 27,328.13p 25,062.50p 25,781.25p 327
09/06/2014 24,531.25p 26,546.88p 23,437.50p 25,781.25p 582
06/06/2014 23,437.50p 25,000.00p 22,718.75p 24,062.50p 248
05/06/2014 21,875.00p 24,203.13p 21,562.50p 23,437.50p 330
04/06/2014 20,312.50p 22,343.75p 20,000.00p 21,875.00p 54
03/06/2014 19,531.25p 21,718.75p 19,218.75p 20,312.50p 155
02/06/2014 20,312.50p 21,015.63p 18,750.00p 19,531.25p 203
30/05/2014 22,656.25p 22,796.88p 19,531.25p 20,312.50p 468
29/05/2014 24,218.75p 24,218.75p 22,375.00p 22,656.25p 167
28/05/2014 23,437.50p 24,218.75p 22,578.13p 24,218.75p 87
27/05/2014 23,437.50p 24,687.50p 22,500.00p 23,437.50p 468
23/05/2014 25,000.00p 26,562.50p 21,875.00p 23,437.50p 545
22/05/2014 24,218.75p 27,968.75p 24,218.75p 27,343.75p 555
21/05/2014 23,437.50p 25,453.12p 23,437.50p 24,218.75p 213

*Close Price adjusted for both dividends and splits