REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
03/12/2010 666.00p 678.60p 666.00p 666.00p 3764
02/12/2010 665.00p 678.60p 665.00p 673.00p 800
01/12/2010 660.00p 660.45p 649.50p 649.50p 2355
30/11/2010 690.00p 690.00p 670.00p 670.00p 9170
29/11/2010 710.00p 710.00p 686.50p 686.50p 408555
26/11/2010 690.00p 690.00p 687.50p 687.50p 4494
25/11/2010 690.00p 700.00p 690.00p 700.00p 4
24/11/2010 690.00p 700.00p 690.00p 695.00p 117405
23/11/2010 705.00p 705.00p 690.20p 700.00p 404
22/11/2010 705.00p 705.00p 705.00p 705.00p 0
19/11/2010 705.00p 705.00p 705.00p 705.00p 0
18/11/2010 705.00p 705.00p 705.00p 705.00p 1250
17/11/2010 704.00p 710.00p 704.00p 710.00p 2000
16/11/2010 700.00p 706.00p 692.18p 706.00p 6333
15/11/2010 730.00p 730.00p 700.00p 700.00p 4101
12/11/2010 732.00p 740.00p 715.00p 720.50p 12690
11/11/2010 740.00p 740.00p 740.00p 740.00p 402
10/11/2010 720.00p 725.00p 705.00p 706.00p 15939
09/11/2010 720.00p 740.00p 720.00p 722.50p 2421
08/11/2010 714.00p 725.00p 689.00p 722.00p 4273
05/11/2010 690.00p 714.00p 689.50p 703.00p 18832
04/11/2010 682.00p 700.00p 676.30p 700.00p 13926
03/11/2010 670.00p 670.00p 661.00p 661.00p 1487
02/11/2010 645.00p 670.00p 640.00p 662.50p 3643
01/11/2010 684.00p 684.00p 659.50p 660.00p 14140
29/10/2010 684.00p 684.00p 684.00p 684.00p 50
28/10/2010 672.00p 672.00p 672.00p 672.00p 0
27/10/2010 685.00p 685.00p 660.00p 672.00p 4462
26/10/2010 658.00p 675.00p 658.00p 675.00p 675
25/10/2010 645.00p 655.00p 645.00p 645.00p 28204
22/10/2010 661.00p 685.00p 661.00p 673.00p 6120
21/10/2010 682.00p 685.00p 661.00p 665.00p 15920
20/10/2010 680.00p 680.15p 655.00p 680.00p 18330
19/10/2010 667.50p 667.50p 655.00p 667.50p 5000
18/10/2010 660.00p 667.50p 655.00p 667.50p 3876
15/10/2010 652.50p 677.00p 652.50p 664.50p 6526
14/10/2010 642.00p 660.00p 642.00p 646.00p 35478
13/10/2010 660.00p 660.00p 647.00p 647.00p 0
12/10/2010 660.00p 660.00p 660.00p 660.00p 43
11/10/2010 637.50p 655.00p 637.50p 645.00p 2435
08/10/2010 642.50p 642.50p 637.50p 637.50p 0
07/10/2010 630.00p 642.50p 621.75p 642.50p 2122
06/10/2010 670.00p 670.00p 652.50p 652.50p 22765
05/10/2010 660.00p 662.50p 655.00p 662.50p 1374
04/10/2010 670.50p 677.50p 670.50p 677.50p 73
01/10/2010 687.00p 693.00p 670.50p 670.50p 365
30/09/2010 691.00p 695.00p 677.00p 687.00p 3218
29/09/2010 715.00p 715.00p 700.00p 705.50p 400
28/09/2010 710.00p 715.00p 691.00p 715.00p 1242
27/09/2010 685.00p 706.26p 685.00p 693.00p 663
24/09/2010 698.00p 708.68p 690.00p 694.00p 8085
23/09/2010 695.00p 710.00p 690.00p 698.00p 10686
22/09/2010 695.00p 710.00p 695.00p 708.00p 7553
21/09/2010 714.50p 714.50p 700.00p 700.00p 980
20/09/2010 675.00p 707.50p 675.00p 707.50p 7897
17/09/2010 650.00p 673.00p 635.00p 655.00p 37446
16/09/2010 700.00p 700.45p 667.50p 667.50p 6329
15/09/2010 700.00p 719.40p 700.00p 710.00p 1675
14/09/2010 711.00p 711.00p 702.00p 702.00p 2545
13/09/2010 715.00p 724.00p 705.00p 719.50p 4930
10/09/2010 695.00p 720.00p 694.25p 710.00p 5603
09/09/2010 685.00p 685.00p 675.00p 675.00p 1780
08/09/2010 685.00p 685.00p 650.00p 679.00p 6327
07/09/2010 689.00p 689.00p 660.00p 665.00p 16440
06/09/2010 665.00p 689.00p 665.00p 679.00p 35579
03/09/2010 650.00p 689.00p 650.00p 657.50p 20719
02/09/2010 650.00p 655.00p 635.00p 650.00p 8427
01/09/2010 631.00p 650.00p 631.00p 639.00p 4200
31/08/2010 616.00p 636.00p 608.00p 636.00p 2623
27/08/2010 645.00p 648.00p 639.58p 645.50p 2456
26/08/2010 625.00p 640.00p 625.00p 636.00p 10624
25/08/2010 645.00p 645.00p 615.00p 615.00p 630106
24/08/2010 625.00p 650.00p 616.00p 650.00p 18293
23/08/2010 600.00p 620.00p 600.00p 615.00p 4000
20/08/2010 597.50p 597.50p 592.00p 595.00p 5250
19/08/2010 597.50p 597.50p 597.50p 597.50p 0
18/08/2010 611.50p 611.50p 597.50p 597.50p 1500
17/08/2010 601.00p 612.50p 600.00p 611.50p 3839
16/08/2010 595.00p 611.50p 590.00p 607.00p 9496
13/08/2010 570.00p 580.50p 570.00p 580.50p 8750
12/08/2010 575.00p 576.00p 571.80p 576.00p 2219
11/08/2010 560.00p 580.00p 560.00p 570.50p 2320
10/08/2010 561.50p 570.00p 561.50p 570.00p 6021
09/08/2010 577.00p 595.00p 564.00p 578.50p 5077
06/08/2010 580.00p 580.00p 572.50p 572.50p 447
05/08/2010 546.00p 581.00p 545.94p 581.00p 4456
04/08/2010 540.00p 547.00p 539.70p 543.50p 7350
03/08/2010 530.00p 535.00p 530.00p 535.00p 500
02/08/2010 545.00p 547.00p 535.00p 535.00p 3300
30/07/2010 525.00p 540.00p 520.00p 534.50p 6863
29/07/2010 527.00p 529.00p 525.00p 527.00p 17550
28/07/2010 515.00p 527.00p 512.00p 527.00p 14147
27/07/2010 511.00p 517.00p 506.00p 511.50p 8243
26/07/2010 505.00p 511.00p 505.00p 511.00p 8584
23/07/2010 505.00p 505.00p 490.50p 490.50p 1761
22/07/2010 490.50p 490.50p 490.50p 490.50p 69
21/07/2010 505.00p 505.00p 497.50p 497.50p 2200
20/07/2010 495.00p 500.00p 495.00p 497.50p 5348
19/07/2010 495.00p 495.00p 476.87p 495.00p 301
16/07/2010 493.50p 495.00p 493.50p 495.00p 0
15/07/2010 505.00p 505.00p 493.50p 493.50p 155
14/07/2010 500.00p 500.00p 500.00p 500.00p 1211
13/07/2010 475.00p 495.50p 475.00p 495.50p 5000
12/07/2010 490.00p 500.00p 490.00p 500.00p 1280
09/07/2010 490.00p 490.00p 485.00p 490.00p 4675
08/07/2010 480.00p 485.00p 480.00p 485.00p 1500
07/07/2010 480.00p 480.00p 480.00p 480.00p 0
06/07/2010 485.50p 487.80p 480.00p 480.00p 451
05/07/2010 485.00p 485.50p 485.00p 485.50p 0
02/07/2010 470.00p 485.00p 461.00p 485.00p 1300
01/07/2010 487.50p 487.50p 485.00p 485.00p 0
30/06/2010 499.00p 499.00p 475.00p 487.50p 5138
29/06/2010 493.50p 498.94p 485.00p 485.00p 7236
28/06/2010 470.00p 497.46p 467.80p 493.50p 2604
25/06/2010 457.50p 459.00p 457.50p 459.00p 0
24/06/2010 470.00p 470.00p 450.00p 457.50p 2250
23/06/2010 475.00p 482.75p 475.00p 482.75p 1250
22/06/2010 471.00p 490.00p 454.95p 473.00p 1846
21/06/2010 476.50p 476.50p 470.00p 471.00p 1500
18/06/2010 480.00p 480.00p 467.50p 467.50p 5034
17/06/2010 482.00p 505.00p 482.00p 482.00p 9364
16/06/2010 500.00p 500.00p 493.00p 493.00p 4500
15/06/2010 503.00p 503.00p 503.00p 503.00p 0
14/06/2010 506.00p 506.00p 503.00p 503.00p 0
11/06/2010 502.00p 506.00p 502.00p 506.00p 920
10/06/2010 505.00p 506.00p 502.00p 506.00p 1700
09/06/2010 515.00p 515.00p 510.55p 515.00p 3821
08/06/2010 505.00p 508.50p 503.43p 508.50p 122
07/06/2010 505.50p 512.91p 500.00p 505.00p 111739
04/06/2010 505.50p 505.50p 505.50p 505.50p 0
03/06/2010 510.00p 515.00p 505.50p 505.50p 2500
02/06/2010 503.00p 503.00p 503.00p 503.00p 0
01/06/2010 503.00p 503.00p 503.00p 503.00p 0
28/05/2010 515.00p 515.00p 500.00p 503.00p 7030
27/05/2010 508.00p 515.00p 508.00p 515.00p 3560
26/05/2010 497.00p 508.50p 497.00p 508.50p 94
25/05/2010 496.00p 508.00p 496.00p 508.00p 14097
24/05/2010 510.00p 510.00p 510.00p 510.00p 682
21/05/2010 498.00p 498.00p 497.00p 497.00p 389
20/05/2010 500.00p 500.00p 496.00p 498.00p 1782
19/05/2010 496.00p 509.50p 496.00p 509.50p 0
18/05/2010 500.00p 500.00p 496.00p 496.00p 1880
17/05/2010 500.00p 513.35p 500.00p 507.50p 9202
14/05/2010 515.00p 523.90p 515.00p 520.00p 94
13/05/2010 512.50p 523.00p 512.50p 515.00p 2019
12/05/2010 500.00p 512.50p 500.00p 512.50p 0
11/05/2010 523.00p 525.00p 500.00p 500.00p 150
10/05/2010 523.00p 523.00p 523.00p 523.00p 254
07/05/2010 517.00p 517.00p 510.00p 510.00p 160
06/05/2010 496.00p 523.00p 496.00p 523.00p 2277
05/05/2010 520.00p 525.00p 496.00p 525.00p 21835
04/05/2010 500.00p 516.91p 496.00p 506.50p 13593
30/04/2010 480.00p 519.00p 480.00p 506.50p 7507
29/04/2010 491.00p 507.30p 490.00p 494.00p 13257
28/04/2010 495.00p 496.00p 490.00p 494.50p 12273
27/04/2010 485.00p 491.00p 485.00p 491.00p 1529
26/04/2010 485.00p 491.00p 485.00p 488.50p 5631
23/04/2010 475.00p 505.00p 475.00p 505.00p 9641
22/04/2010 508.00p 510.00p 483.00p 483.00p 17664
21/04/2010 512.00p 518.50p 512.00p 514.00p 4600
20/04/2010 502.00p 510.93p 501.50p 505.00p 9401
19/04/2010 501.00p 512.00p 501.00p 512.00p 16433
16/04/2010 503.00p 507.50p 503.00p 507.50p 306
15/04/2010 502.00p 515.00p 502.00p 515.00p 7123
14/04/2010 501.00p 510.00p 501.00p 510.00p 14
13/04/2010 500.50p 514.58p 500.50p 510.00p 2228
12/04/2010 502.00p 515.00p 502.00p 506.00p 10366
09/04/2010 502.00p 515.00p 502.00p 509.50p 2088
08/04/2010 502.00p 508.50p 502.00p 508.50p 1500
07/04/2010 495.00p 514.55p 495.00p 500.00p 11196
06/04/2010 495.00p 515.00p 495.00p 515.00p 5664
01/04/2010 495.00p 513.60p 495.00p 502.50p 12701
31/03/2010 515.00p 515.00p 515.00p 515.00p 985
30/03/2010 515.00p 515.00p 505.50p 505.50p 0
29/03/2010 510.00p 519.30p 510.00p 515.00p 74155
26/03/2010 512.50p 513.00p 512.50p 513.00p 0
25/03/2010 510.00p 512.50p 510.00p 512.50p 4203
24/03/2010 515.00p 515.00p 501.98p 515.00p 2916
23/03/2010 514.00p 515.00p 498.15p 515.00p 3166
22/03/2010 501.00p 507.50p 497.75p 507.50p 1100
19/03/2010 501.00p 501.00p 501.00p 501.00p 2953
18/03/2010 501.00p 520.00p 501.00p 520.00p 1293
17/03/2010 512.00p 517.90p 507.54p 513.00p 2254
16/03/2010 515.00p 540.00p 500.45p 520.00p 45635
15/03/2010 517.00p 540.00p 502.75p 540.00p 1562
12/03/2010 502.00p 508.00p 502.00p 505.00p 4809
11/03/2010 520.00p 520.00p 502.00p 508.00p 3945
10/03/2010 510.00p 511.25p 499.00p 499.00p 6281
09/03/2010 510.00p 515.00p 510.00p 512.50p 24022
08/03/2010 508.00p 519.34p 508.00p 515.00p 1600
05/03/2010 490.00p 532.50p 489.35p 525.00p 30637
04/03/2010 480.00p 490.00p 475.00p 482.50p 4457
03/03/2010 491.00p 495.00p 490.00p 490.00p 7710
02/03/2010 495.00p 510.05p 493.50p 493.50p 4000
01/03/2010 521.00p 525.00p 504.00p 512.00p 3000
26/02/2010 530.00p 540.00p 520.00p 525.00p 24522
25/02/2010 530.00p 530.00p 525.00p 526.00p 21630
24/02/2010 530.00p 530.00p 524.50p 524.50p 1000
23/02/2010 525.00p 532.00p 525.00p 532.00p 37139
22/02/2010 530.00p 534.00p 530.00p 534.00p 13081

*Close Price adjusted for both dividends and splits