REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
24/05/2013 375.25p 390.00p 371.00p 375.00p 5251
23/05/2013 377.25p 383.79p 370.25p 370.50p 8766
22/05/2013 380.00p 395.00p 373.00p 385.00p 35210
21/05/2013 384.00p 392.73p 383.75p 383.75p 4302
20/05/2013 381.25p 401.10p 381.25p 387.00p 4070
17/05/2013 382.00p 402.02p 382.00p 385.00p 21630
16/05/2013 385.00p 394.00p 376.02p 392.75p 10329
15/05/2013 416.50p 417.00p 373.50p 373.50p 14612
14/05/2013 435.00p 435.00p 417.13p 420.75p 0
13/05/2013 435.00p 435.00p 417.13p 428.25p 0
10/05/2013 435.00p 435.00p 417.13p 427.50p 3500
09/05/2013 417.00p 430.00p 417.00p 420.00p 4966
08/05/2013 429.25p 431.34p 427.00p 427.00p 4570
07/05/2013 437.25p 439.75p 427.00p 427.00p 5037
03/05/2013 459.75p 460.00p 459.75p 460.00p 142
02/05/2013 440.25p 440.25p 437.00p 437.00p 2632
01/05/2013 455.00p 460.00p 450.00p 450.00p 850
30/04/2013 459.75p 460.00p 459.75p 460.00p 1302
29/04/2013 455.00p 455.00p 440.00p 450.00p 800
26/04/2013 440.25p 455.10p 440.00p 440.00p 7754
25/04/2013 440.25p 447.00p 440.25p 445.00p 4552
24/04/2013 460.00p 466.94p 441.50p 441.50p 8766
23/04/2013 461.36p 465.00p 450.05p 460.00p 3556
22/04/2013 460.00p 465.00p 460.00p 465.00p 2690
19/04/2013 460.25p 470.00p 441.00p 470.00p 4045
18/04/2013 451.00p 456.76p 441.00p 441.00p 4132
17/04/2013 456.00p 467.72p 450.16p 460.50p 3501
16/04/2013 460.00p 468.50p 460.00p 465.00p 600
15/04/2013 465.57p 468.50p 465.57p 468.50p 729
12/04/2013 466.00p 472.00p 465.00p 466.00p 2828
11/04/2013 470.00p 472.00p 470.00p 472.00p 9172
10/04/2013 470.00p 471.90p 464.00p 471.00p 14021
09/04/2013 465.00p 471.00p 464.00p 464.00p 7950
08/04/2013 465.00p 477.89p 465.00p 471.00p 9366
05/04/2013 470.00p 478.00p 469.59p 470.00p 8036
04/04/2013 470.00p 478.00p 470.00p 478.00p 20637
03/04/2013 475.00p 481.00p 475.00p 481.00p 7469
02/04/2013 480.00p 484.75p 473.50p 484.75p 24994
28/03/2013 475.00p 485.00p 472.50p 480.25p 19664
27/03/2013 473.50p 474.75p 473.50p 474.75p 1287
26/03/2013 472.50p 477.00p 472.50p 476.00p 7555
25/03/2013 476.00p 480.57p 473.00p 476.25p 14803
22/03/2013 479.50p 479.62p 476.25p 476.25p 4462
21/03/2013 475.00p 480.00p 475.00p 478.00p 23498
20/03/2013 472.50p 479.25p 472.50p 475.50p 895
19/03/2013 479.50p 479.50p 476.25p 476.25p 300
18/03/2013 470.00p 475.50p 470.00p 475.50p 20000
15/03/2013 471.00p 475.50p 469.58p 475.50p 25367
14/03/2013 471.00p 472.50p 470.50p 472.50p 25569
13/03/2013 470.00p 472.56p 470.00p 472.00p 16166
12/03/2013 469.00p 472.00p 469.00p 472.00p 12975
11/03/2013 469.00p 474.00p 469.00p 474.00p 15677
08/03/2013 465.25p 470.00p 465.25p 470.00p 8303
07/03/2013 467.00p 474.00p 466.25p 474.00p 17793
06/03/2013 462.00p 467.00p 462.00p 467.00p 750
05/03/2013 472.50p 472.50p 462.06p 466.00p 1789
04/03/2013 461.25p 466.63p 455.50p 466.63p 0
01/03/2013 461.25p 465.00p 455.50p 455.50p 6831
28/02/2013 472.00p 472.00p 460.00p 467.50p 200
27/02/2013 474.00p 475.00p 460.00p 460.00p 6381
26/02/2013 460.00p 474.00p 460.00p 465.00p 0
25/02/2013 460.00p 474.00p 460.00p 467.00p 11421
22/02/2013 452.80p 460.00p 452.80p 454.00p 2543
21/02/2013 460.00p 460.00p 450.72p 460.00p 2880
20/02/2013 449.75p 456.00p 445.00p 453.00p 0
19/02/2013 449.75p 456.00p 445.00p 456.00p 11121
18/02/2013 440.00p 448.00p 430.00p 445.00p 3630
15/02/2013 442.50p 442.50p 436.00p 440.00p 2266
14/02/2013 430.00p 442.50p 430.00p 442.50p 1800
13/02/2013 422.00p 440.57p 420.00p 435.50p 5550
12/02/2013 459.75p 464.50p 420.00p 420.00p 9843
11/02/2013 435.00p 478.54p 410.00p 464.50p 22196
08/02/2013 462.43p 464.50p 460.00p 460.00p 0
07/02/2013 462.43p 464.50p 460.00p 460.00p 1391
06/02/2013 478.51p 478.51p 465.00p 467.50p 609
05/02/2013 455.25p 482.00p 455.00p 467.50p 0
04/02/2013 455.25p 482.00p 455.00p 455.00p 827
01/02/2013 465.10p 477.85p 465.00p 474.00p 1400
31/01/2013 465.00p 472.50p 460.00p 471.12p 16809
30/01/2013 475.00p 475.00p 453.00p 472.50p 7010
29/01/2013 486.75p 486.75p 452.25p 469.50p 201
28/01/2013 452.25p 475.00p 452.00p 452.00p 12
25/01/2013 465.00p 470.00p 452.25p 455.00p 5605
24/01/2013 455.00p 464.60p 455.00p 455.00p 5947
23/01/2013 465.00p 465.00p 457.25p 461.00p 8550
22/01/2013 459.00p 461.00p 459.00p 461.00p 1850
21/01/2013 464.00p 466.00p 458.03p 461.00p 5772
18/01/2013 460.00p 468.50p 450.00p 455.00p 11522
17/01/2013 450.00p 455.00p 450.00p 455.00p 258
16/01/2013 465.00p 469.00p 450.00p 450.00p 7746
15/01/2013 450.50p 453.00p 450.00p 450.00p 3002
14/01/2013 466.25p 480.00p 455.50p 455.50p 10771
11/01/2013 460.25p 475.00p 460.25p 465.00p 4440
10/01/2013 463.00p 478.25p 452.00p 470.00p 10286
09/01/2013 450.00p 465.00p 450.00p 463.00p 9743
08/01/2013 458.00p 469.75p 458.00p 462.50p 2130
07/01/2013 471.98p 471.98p 465.00p 465.00p 1070
04/01/2013 465.00p 470.13p 450.31p 470.13p 11711
03/01/2013 455.00p 468.00p 443.00p 460.00p 4233
02/01/2013 440.00p 450.75p 436.33p 447.00p 8232
31/12/2012 427.25p 432.50p 427.25p 432.50p 875
28/12/2012 440.00p 440.00p 432.00p 432.88p 0
27/12/2012 440.00p 440.00p 432.00p 432.50p 3811
24/12/2012 410.00p 431.00p 410.00p 421.00p 0
21/12/2012 410.00p 431.00p 410.00p 419.50p 10000
20/12/2012 420.00p 421.00p 416.77p 418.50p 1159
19/12/2012 430.00p 430.56p 420.00p 425.87p 4723
18/12/2012 428.00p 428.00p 410.00p 422.63p 5000
17/12/2012 420.00p 423.50p 415.00p 423.50p 1515
14/12/2012 414.81p 418.50p 414.81p 418.50p 680
13/12/2012 409.12p 411.12p 409.12p 411.12p 260
12/12/2012 401.25p 414.75p 401.25p 414.75p 1050
11/12/2012 410.25p 414.38p 402.54p 414.38p 28147
10/12/2012 405.00p 423.00p 395.00p 410.00p 27720
07/12/2012 429.50p 429.50p 414.87p 414.87p 1387
06/12/2012 405.00p 416.00p 405.00p 408.00p 5976
05/12/2012 410.25p 410.25p 400.00p 409.50p 57707
04/12/2012 405.00p 405.00p 398.00p 404.75p 38593
03/12/2012 401.00p 405.28p 401.00p 403.50p 7759
30/11/2012 401.25p 415.00p 401.00p 405.00p 5694
29/11/2012 417.00p 420.00p 400.00p 407.50p 14452
28/11/2012 426.53p 426.53p 410.00p 422.00p 5953
27/11/2012 428.56p 428.56p 418.00p 426.13p 6284
26/11/2012 419.50p 420.00p 419.50p 420.00p 877
23/11/2012 425.25p 425.25p 420.00p 420.00p 724
22/11/2012 427.25p 427.25p 424.29p 425.00p 17916
21/11/2012 440.00p 443.00p 427.00p 432.25p 7550
20/11/2012 432.25p 442.00p 432.00p 435.00p 5555
19/11/2012 442.00p 444.62p 431.75p 440.00p 2290
16/11/2012 427.00p 451.75p 427.00p 442.00p 5803
15/11/2012 443.25p 443.25p 420.00p 434.00p 14845
14/11/2012 450.25p 465.00p 434.75p 434.75p 6449
13/11/2012 460.00p 464.50p 450.25p 464.50p 4702
12/11/2012 457.00p 469.00p 445.25p 457.50p 26458
09/11/2012 471.25p 471.25p 448.00p 462.38p 4611
08/11/2012 471.25p 475.75p 471.25p 475.75p 5
07/11/2012 480.25p 483.25p 471.00p 483.00p 23230
06/11/2012 480.25p 485.00p 480.25p 485.00p 5
05/11/2012 480.25p 485.00p 480.25p 485.00p 5
02/11/2012 475.25p 510.00p 475.25p 481.00p 3341
01/11/2012 475.25p 489.50p 475.25p 489.50p 538
31/10/2012 476.25p 481.00p 476.25p 481.00p 5
30/10/2012 475.25p 500.27p 475.25p 480.00p 454
29/10/2012 475.25p 507.00p 475.25p 492.50p 3651
26/10/2012 475.25p 480.00p 475.25p 480.00p 5
25/10/2012 500.00p 510.00p 471.25p 492.00p 13105
24/10/2012 500.00p 507.98p 500.00p 500.00p 1005
23/10/2012 500.00p 508.00p 500.00p 500.00p 1240
22/10/2012 471.25p 529.00p 471.25p 495.00p 16816
19/10/2012 463.25p 489.25p 463.25p 471.00p 2459
18/10/2012 463.25p 489.50p 463.25p 488.75p 2727
17/10/2012 460.25p 472.12p 460.25p 465.50p 2423
16/10/2012 465.25p 484.50p 465.00p 465.00p 7857
15/10/2012 455.25p 475.76p 455.25p 474.50p 780
12/10/2012 469.00p 490.00p 469.00p 479.25p 1340
11/10/2012 469.00p 485.00p 469.00p 485.00p 3110
10/10/2012 485.00p 485.00p 469.00p 473.50p 1367
09/10/2012 469.00p 479.75p 469.00p 474.38p 25256
08/10/2012 480.00p 485.00p 465.25p 475.00p 5716
05/10/2012 470.00p 472.27p 460.00p 460.00p 12209
04/10/2012 470.00p 484.00p 470.00p 477.50p 3131
03/10/2012 484.50p 485.00p 470.00p 474.50p 5018
02/10/2012 490.00p 505.00p 470.00p 474.50p 5836
01/10/2012 490.75p 510.00p 490.21p 490.50p 1433
28/09/2012 485.25p 501.00p 485.25p 501.00p 45
27/09/2012 508.00p 520.00p 485.00p 505.00p 7364
26/09/2012 520.00p 520.00p 520.00p 520.00p 902
25/09/2012 522.00p 522.50p 520.00p 522.25p 0
24/09/2012 522.00p 522.50p 520.00p 522.50p 1102
21/09/2012 523.00p 523.00p 520.00p 522.00p 3706
20/09/2012 523.00p 524.00p 523.00p 524.00p 541
19/09/2012 525.00p 525.00p 523.00p 524.00p 5044
18/09/2012 525.00p 525.00p 523.18p 524.00p 2623
17/09/2012 524.80p 524.80p 524.00p 524.00p 378
14/09/2012 525.00p 525.00p 523.00p 524.00p 15697
13/09/2012 532.00p 532.50p 523.00p 523.00p 7358
12/09/2012 532.00p 542.66p 532.00p 533.50p 1536
11/09/2012 530.00p 533.00p 530.00p 532.50p 1590
10/09/2012 540.00p 550.00p 530.00p 530.00p 12931
07/09/2012 539.00p 549.00p 530.00p 539.75p 3631
06/09/2012 540.00p 540.00p 540.00p 540.00p 3540
05/09/2012 546.00p 546.00p 540.50p 543.25p 4961
04/09/2012 545.50p 553.50p 539.26p 553.50p 1250
03/09/2012 551.00p 565.00p 551.00p 553.50p 0
31/08/2012 551.00p 565.00p 551.00p 552.00p 3200
30/08/2012 535.52p 550.50p 535.52p 550.50p 1135
29/08/2012 534.50p 535.50p 534.50p 535.50p 999
28/08/2012 530.00p 545.00p 530.00p 543.00p 5972
24/08/2012 550.50p 550.50p 530.00p 530.00p 12763
23/08/2012 565.50p 574.00p 550.00p 550.00p 6540
22/08/2012 587.00p 592.81p 576.00p 576.00p 6906
21/08/2012 581.00p 589.00p 580.00p 588.50p 10498
20/08/2012 581.00p 600.00p 576.29p 585.75p 1371
17/08/2012 578.00p 587.00p 565.00p 585.00p 9179
16/08/2012 580.50p 599.73p 580.00p 580.00p 2676
15/08/2012 564.50p 595.50p 564.50p 580.00p 23613
14/08/2012 560.00p 564.00p 560.00p 564.00p 304
13/08/2012 555.50p 576.50p 555.50p 561.50p 4917
10/08/2012 555.50p 576.30p 550.00p 550.00p 68
09/08/2012 556.00p 567.75p 556.00p 567.75p 3

*Close Price adjusted for both dividends and splits