React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/05/2023 70.00p 70.00p 63.75p 63.75p 19915
30/05/2023 70.00p 70.00p 67.75p 70.00p 17263
26/05/2023 70.00p 70.00p 68.00p 70.00p 17488
25/05/2023 70.00p 71.24p 67.50p 70.00p 5473
24/05/2023 70.00p 71.75p 68.10p 70.00p 3454
23/05/2023 70.00p 70.75p 67.50p 70.00p 443061
22/05/2023 68.75p 72.50p 68.75p 70.00p 14180
19/05/2023 68.75p 69.88p 67.60p 68.75p 16314
18/05/2023 68.75p 70.00p 67.60p 68.75p 8522
17/05/2023 68.75p 71.90p 67.50p 68.75p 219366
16/05/2023 66.25p 70.00p 65.00p 68.75p 50801
15/05/2023 66.25p 67.50p 65.78p 66.25p 14332
12/05/2023 62.50p 69.50p 61.07p 66.25p 115046
11/05/2023 62.50p 65.00p 60.00p 62.50p 8634
10/05/2023 62.50p 63.70p 62.50p 62.50p 72538
09/05/2023 62.50p 63.63p 60.00p 62.50p 169991
05/05/2023 62.50p 65.00p 60.95p 62.50p 6779
04/05/2023 62.50p 65.00p 60.00p 62.50p 6839
03/05/2023 62.50p 63.75p 60.00p 62.50p 11149
02/05/2023 60.00p 64.00p 60.00p 64.00p 34597
28/04/2023 60.00p 61.50p 57.50p 60.00p 7837
27/04/2023 60.00p 60.90p 57.50p 60.00p 14563
26/04/2023 60.00p 62.50p 58.10p 60.00p 56020
25/04/2023 60.00p 62.50p 60.00p 60.00p 8048
24/04/2023 60.00p 65.00p 57.50p 60.00p 134308
21/04/2023 57.50p 59.45p 55.00p 57.50p 6019
20/04/2023 57.50p 59.45p 56.01p 57.50p 3807
19/04/2023 57.50p 57.50p 56.55p 57.50p 15000
18/04/2023 57.50p 59.75p 56.05p 57.50p 20705
17/04/2023 58.75p 60.00p 57.50p 57.50p 11948
14/04/2023 53.75p 60.00p 53.75p 58.75p 56516
13/04/2023 53.75p 55.00p 52.50p 53.75p 175
12/04/2023 53.75p 55.00p 52.50p 53.75p 45849
11/04/2023 52.50p 54.06p 52.50p 53.75p 29585
06/04/2023 52.50p 53.95p 50.00p 52.50p 45201
05/04/2023 52.50p 55.00p 50.00p 52.50p 2679
04/04/2023 52.50p 52.50p 50.00p 52.50p 19911
03/04/2023 52.50p 52.50p 50.00p 52.50p 35667
31/03/2023 55.00p 55.00p 51.01p 52.50p 73609
30/03/2023 55.00p 55.00p 52.50p 55.00p 15908
29/03/2023 53.75p 54.45p 52.50p 53.75p 39327
28/03/2023 53.75p 53.75p 52.53p 53.75p 2315
27/03/2023 53.75p 55.00p 53.75p 53.75p 14
24/03/2023 53.75p 55.00p 53.03p 53.75p 4931
23/03/2023 53.75p 54.45p 52.50p 53.75p 2433
22/03/2023 53.75p 55.00p 53.03p 53.75p 3203
21/03/2023 55.00p 57.50p 53.75p 53.75p 11138
20/03/2023 53.75p 55.00p 52.53p 53.75p 80282
17/03/2023 53.75p 53.75p 52.50p 53.75p 7
16/03/2023 53.75p 53.75p 53.38p 53.75p 0
15/03/2023 53.75p 53.75p 52.53p 53.75p 901
14/03/2023 53.75p 53.75p 53.38p 53.75p 0
13/03/2023 53.75p 53.75p 52.50p 53.75p 115580
10/03/2023 55.00p 55.00p 52.50p 53.75p 3792
09/03/2023 55.00p 57.50p 52.50p 55.00p 10
08/03/2023 55.00p 57.50p 52.50p 55.00p 2476
07/03/2023 55.00p 55.75p 52.55p 55.00p 11781
06/03/2023 55.00p 57.50p 52.50p 55.00p 594
03/03/2023 55.00p 55.95p 52.50p 55.00p 1269
02/03/2023 55.00p 55.00p 52.75p 55.00p 1738
01/03/2023 53.75p 55.00p 53.00p 55.00p 9733
28/02/2023 53.75p 55.00p 52.50p 53.75p 22342
27/02/2023 53.75p 54.50p 52.50p 53.75p 7987
24/02/2023 53.75p 55.00p 52.50p 53.75p 1455
23/02/2023 53.75p 53.75p 52.94p 53.75p 0
22/02/2023 55.00p 55.00p 53.00p 53.75p 9269
21/02/2023 55.00p 57.50p 53.13p 55.00p 379
20/02/2023 55.00p 55.00p 54.10p 55.00p 0
17/02/2023 55.00p 57.50p 52.50p 55.00p 164
16/02/2023 55.00p 55.00p 53.00p 55.00p 438
15/02/2023 56.25p 56.85p 55.00p 55.00p 44860
14/02/2023 56.25p 57.37p 55.55p 56.25p 21208
13/02/2023 55.00p 57.00p 52.50p 56.25p 95486
10/02/2023 52.50p 57.00p 52.50p 55.00p 321361
09/02/2023 52.50p 53.40p 51.30p 52.50p 11403
08/02/2023 56.25p 56.90p 50.00p 52.50p 116230
07/02/2023 60.00p 62.50p 55.00p 56.25p 648693
06/02/2023 57.50p 60.00p 56.25p 57.50p 5888
03/02/2023 57.50p 60.00p 55.00p 57.50p 13896
02/02/2023 57.50p 60.00p 55.00p 57.50p 655355
01/02/2023 57.50p 60.00p 55.00p 57.50p 330684
31/01/2023 57.50p 60.00p 55.00p 57.50p 26639
30/01/2023 57.50p 60.00p 55.55p 57.50p 9405
27/01/2023 57.50p 60.00p 55.00p 57.50p 6217
26/01/2023 57.50p 59.25p 57.50p 57.50p 49
25/01/2023 58.75p 58.75p 55.00p 57.50p 75
24/01/2023 58.75p 59.45p 57.50p 58.75p 26362
23/01/2023 58.75p 59.95p 58.28p 58.75p 6000
20/01/2023 58.75p 59.95p 57.50p 58.75p 899
19/01/2023 58.75p 58.75p 58.10p 58.75p 401
18/01/2023 60.00p 60.00p 57.50p 58.75p 13285
17/01/2023 61.25p 65.00p 58.50p 60.00p 16880
16/01/2023 61.25p 62.50p 60.05p 61.25p 3422
13/01/2023 61.25p 61.25p 60.00p 61.25p 5472
12/01/2023 61.25p 61.50p 60.01p 61.25p 9056
11/01/2023 61.25p 62.50p 60.20p 61.25p 36429
10/01/2023 61.25p 64.75p 60.70p 61.25p 40260
09/01/2023 57.50p 62.50p 57.50p 61.25p 147253
06/01/2023 56.25p 57.50p 55.05p 57.50p 6761
05/01/2023 53.75p 57.50p 53.75p 56.25p 89388
04/01/2023 52.50p 55.00p 51.26p 52.50p 14264
03/01/2023 52.50p 55.00p 50.00p 52.50p 22265
30/12/2022 52.50p 55.00p 52.50p 52.50p 4251
29/12/2022 52.50p 53.00p 50.05p 52.50p 29083
28/12/2022 52.50p 53.00p 50.05p 52.50p 365
23/12/2022 52.50p 52.50p 50.05p 52.50p 1834
22/12/2022 52.50p 55.00p 50.20p 52.50p 5964
21/12/2022 52.50p 52.50p 52.26p 52.50p 0
20/12/2022 52.50p 53.00p 52.50p 52.50p 4778
19/12/2022 52.50p 52.50p 52.26p 52.50p 0
16/12/2022 52.50p 53.20p 50.00p 52.50p 16006
15/12/2022 52.50p 53.25p 50.00p 52.50p 937
14/12/2022 53.75p 53.75p 52.50p 52.50p 107691
13/12/2022 53.75p 55.00p 52.50p 53.75p 58533
12/12/2022 53.75p 53.75p 50.02p 51.25p 20905
09/12/2022 57.50p 60.00p 51.50p 53.75p 62851
08/12/2022 57.50p 57.50p 55.00p 57.50p 20196
07/12/2022 57.50p 59.50p 56.50p 57.50p 10960
06/12/2022 57.50p 59.50p 55.00p 57.50p 20622
05/12/2022 57.50p 60.00p 55.75p 57.50p 7598
02/12/2022 57.50p 58.20p 57.50p 57.50p 9755
01/12/2022 57.50p 57.70p 55.60p 57.50p 4836
30/11/2022 57.50p 60.00p 55.00p 57.50p 28302
29/11/2022 57.50p 57.50p 55.05p 57.50p 116
28/11/2022 57.50p 57.50p 55.00p 57.50p 3054
25/11/2022 57.50p 60.00p 55.00p 57.50p 22892
24/11/2022 57.50p 60.00p 55.05p 57.50p 5401
23/11/2022 57.50p 58.42p 55.05p 57.50p 23271
22/11/2022 57.50p 60.00p 56.25p 57.50p 20107
21/11/2022 56.25p 60.00p 55.00p 57.50p 60118
18/11/2022 52.50p 59.00p 51.25p 56.25p 59592
17/11/2022 50.00p 55.00p 50.00p 52.50p 62360
16/11/2022 50.00p 52.00p 48.40p 50.00p 222
15/11/2022 50.00p 50.05p 48.28p 50.00p 18246
14/11/2022 47.50p 52.25p 46.31p 50.00p 26600
11/11/2022 47.50p 49.45p 46.35p 47.50p 10361
10/11/2022 47.50p 49.50p 47.50p 47.50p 94
09/11/2022 47.50p 47.50p 46.31p 47.50p 37
08/11/2022 47.50p 49.75p 47.20p 47.50p 12755
07/11/2022 47.50p 50.00p 46.28p 47.50p 3103
04/11/2022 47.50p 49.75p 45.00p 47.50p 8850
03/11/2022 45.00p 47.50p 45.00p 47.50p 13277
02/11/2022 43.75p 47.60p 43.10p 45.00p 307837
01/11/2022 43.75p 45.00p 42.90p 43.75p 4711
31/10/2022 43.75p 44.75p 42.77p 43.75p 36672
28/10/2022 40.00p 44.00p 40.00p 43.75p 77000
27/10/2022 40.00p 42.50p 37.50p 40.00p 4180
26/10/2022 38.75p 42.50p 38.05p 40.00p 160331
25/10/2022 38.00p 40.00p 36.00p 38.00p 12746
24/10/2022 38.75p 38.75p 37.50p 38.00p 4000
21/10/2022 38.75p 38.75p 38.75p 38.75p 3720
20/10/2022 38.75p 40.00p 38.75p 38.75p 9
19/10/2022 38.75p 39.00p 37.50p 38.75p 1903
18/10/2022 38.75p 39.50p 37.50p 38.75p 7633
17/10/2022 38.75p 38.75p 37.50p 38.75p 2426
14/10/2022 38.75p 38.75p 37.76p 38.75p 32426
13/10/2022 41.25p 41.50p 38.00p 38.75p 24668
12/10/2022 41.25p 42.50p 40.00p 41.25p 10003
11/10/2022 41.25p 42.50p 40.31p 41.25p 6776
10/10/2022 41.25p 41.25p 40.50p 41.25p 7200
07/10/2022 41.25p 41.50p 40.00p 41.25p 5512
06/10/2022 41.25p 41.25p 41.25p 41.25p 0
05/10/2022 41.25p 42.50p 40.50p 41.25p 7867
04/10/2022 41.25p 41.75p 40.50p 41.25p 4088
03/10/2022 41.25p 42.50p 40.50p 41.25p 5001
30/09/2022 41.25p 42.40p 41.25p 41.25p 24
29/09/2022 43.75p 43.75p 40.50p 41.25p 17366
28/09/2022 43.75p 44.50p 42.50p 43.75p 645
27/09/2022 46.25p 46.25p 43.75p 43.75p 9100
26/09/2022 46.25p 46.25p 45.00p 46.25p 8777
23/09/2022 46.25p 46.43p 45.03p 46.25p 1925
22/09/2022 46.25p 47.50p 45.00p 46.25p 872
21/09/2022 46.25p 46.50p 45.00p 46.25p 8489
20/09/2022 48.75p 48.75p 45.00p 46.25p 80767
16/09/2022 48.75p 50.00p 47.50p 48.75p 420
15/09/2022 48.75p 48.75p 47.34p 48.75p 35359
14/09/2022 48.75p 48.75p 47.63p 48.75p 2939
13/09/2022 48.75p 48.75p 48.50p 48.75p 40000
12/09/2022 48.75p 50.00p 48.50p 48.75p 15645
09/09/2022 52.50p 52.50p 47.50p 48.75p 18092
08/09/2022 52.50p 52.50p 52.50p 52.50p 0
07/09/2022 52.50p 52.50p 51.70p 52.50p 91
06/09/2022 52.50p 55.00p 52.50p 52.50p 18
05/09/2022 52.50p 53.50p 48.76p 52.50p 136704
02/09/2022 52.50p 52.50p 52.50p 52.50p 0
01/09/2022 52.50p 52.50p 51.45p 52.50p 242
31/08/2022 52.50p 54.00p 51.45p 52.50p 8600
30/08/2022 52.50p 55.00p 50.00p 52.50p 4120
26/08/2022 52.50p 52.50p 52.50p 52.50p 0
25/08/2022 51.25p 54.50p 51.25p 52.50p 84935
24/08/2022 51.25p 52.00p 51.05p 51.25p 60000
23/08/2022 51.25p 52.00p 51.25p 51.25p 10
22/08/2022 51.25p 52.25p 50.83p 51.25p 13953
19/08/2022 51.25p 52.25p 50.00p 51.25p 48200
18/08/2022 51.25p 52.15p 50.78p 51.25p 12494
17/08/2022 51.25p 52.50p 50.75p 51.25p 52904
16/08/2022 50.00p 52.55p 50.00p 51.25p 110269
15/08/2022 50.00p 52.50p 48.75p 50.00p 17656
12/08/2022 50.00p 52.50p 47.50p 50.00p 564
11/08/2022 50.00p 52.40p 50.00p 50.00p 10502

*Close Price adjusted for both dividends and splits