REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
28/09/2022 116.00p 116.00p 112.07p 116.00p 13829
27/09/2022 115.00p 119.00p 116.00p 119.00p 139
26/09/2022 115.00p 120.40p 115.00p 118.50p 1834
23/09/2022 111.00p 118.70p 110.93p 118.00p 46539
22/09/2022 110.00p 114.00p 108.00p 114.00p 11776
21/09/2022 108.00p 110.00p 110.00p 110.00p 0
20/09/2022 108.00p 110.00p 108.60p 110.00p 2700
19/09/2022 108.00p 110.00p 108.00p 110.00p 9002
16/09/2022 108.00p 110.00p 108.00p 110.00p 9002
15/09/2022 111.00p 112.00p 111.00p 111.00p 6310
14/09/2022 108.00p 110.50p 106.36p 109.00p 14250
13/09/2022 108.00p 108.64p 107.50p 107.50p 1804
12/09/2022 108.00p 115.00p 104.51p 107.00p 31499
09/09/2022 112.00p 113.00p 110.35p 113.00p 6464
08/09/2022 114.00p 116.00p 112.30p 116.00p 15159
07/09/2022 114.00p 116.00p 114.00p 116.00p 2720
06/09/2022 116.00p 116.00p 114.00p 116.00p 6495
05/09/2022 118.00p 118.00p 114.00p 116.00p 10770
02/09/2022 114.00p 116.00p 111.35p 116.00p 6750
01/09/2022 114.00p 116.00p 114.00p 115.00p 9853
31/08/2022 114.00p 116.00p 116.00p 116.00p 0
30/08/2022 114.00p 116.00p 113.00p 116.00p 18000
29/08/2022 111.00p 114.00p 109.74p 114.00p 16280
26/08/2022 111.00p 114.00p 109.74p 114.00p 16280
25/08/2022 115.00p 115.10p 111.45p 115.00p 7557
24/08/2022 114.00p 115.00p 115.00p 115.00p 0
23/08/2022 114.00p 115.00p 111.11p 115.00p 5270
22/08/2022 114.00p 115.00p 115.00p 115.00p 0
19/08/2022 114.00p 115.00p 110.45p 115.00p 27874
18/08/2022 112.00p 116.20p 112.14p 115.50p 3229
17/08/2022 112.00p 116.00p 112.00p 116.00p 47915
16/08/2022 113.00p 113.52p 112.00p 112.00p 1994
15/08/2022 113.00p 113.90p 112.00p 112.00p 22733
12/08/2022 120.00p 120.00p 113.00p 116.00p 24568
11/08/2022 120.00p 120.00p 114.35p 120.00p 8500
10/08/2022 115.00p 120.92p 113.00p 118.00p 6012
09/08/2022 115.00p 115.00p 113.00p 114.00p 3226
08/08/2022 115.00p 121.30p 113.50p 116.50p 25201
05/08/2022 116.00p 121.60p 116.00p 120.50p 389
04/08/2022 118.00p 118.00p 116.00p 116.00p 6755
03/08/2022 118.00p 121.50p 116.50p 121.50p 45000
02/08/2022 118.00p 122.00p 118.35p 122.00p 5000
01/08/2022 118.00p 122.00p 118.00p 122.00p 26534
29/07/2022 118.00p 122.00p 118.00p 122.00p 149
28/07/2022 118.00p 122.00p 118.00p 122.00p 7329
27/07/2022 118.00p 122.00p 118.00p 122.00p 17
26/07/2022 125.00p 122.30p 122.00p 122.00p 13000
25/07/2022 125.00p 125.00p 118.21p 122.00p 18912
22/07/2022 121.00p 125.00p 118.15p 122.00p 9914
21/07/2022 118.00p 120.00p 118.00p 119.50p 28500
20/07/2022 118.00p 120.40p 118.00p 119.50p 1502
19/07/2022 118.00p 118.50p 118.50p 118.50p 0
18/07/2022 118.00p 118.50p 118.50p 118.50p 0
15/07/2022 118.00p 119.20p 116.60p 118.50p 12975
14/07/2022 118.00p 120.00p 119.30p 120.00p 4800
13/07/2022 118.00p 119.50p 118.00p 119.50p 27866
12/07/2022 120.00p 121.00p 117.00p 121.00p 58592
11/07/2022 119.00p 125.00p 118.50p 118.50p 5611
08/07/2022 118.00p 122.50p 118.00p 122.50p 5464
07/07/2022 118.00p 127.90p 119.00p 125.00p 6116
06/07/2022 118.00p 121.00p 118.00p 119.50p 38045
05/07/2022 120.00p 128.00p 118.00p 123.50p 7078
04/07/2022 123.00p 124.32p 120.00p 124.00p 40771
01/07/2022 126.00p 132.96p 124.00p 124.00p 24827
30/06/2022 130.00p 130.50p 127.00p 130.50p 3527
29/06/2022 130.00p 130.00p 126.00p 128.50p 3000
28/06/2022 123.00p 130.00p 122.70p 129.00p 43810
27/06/2022 114.00p 121.70p 114.00p 120.00p 63778
24/06/2022 130.00p 130.00p 115.00p 115.50p 28210
23/06/2022 138.00p 138.00p 119.00p 125.00p 106112
22/06/2022 140.00p 143.16p 132.00p 134.00p 40038
21/06/2022 148.00p 153.00p 140.78p 151.00p 18616
20/06/2022 150.00p 161.00p 150.00p 152.00p 20795
17/06/2022 156.00p 156.00p 154.00p 154.00p 25480
16/06/2022 154.00p 158.00p 154.00p 155.50p 29772
15/06/2022 158.00p 158.00p 153.09p 157.00p 38688
14/06/2022 159.00p 159.00p 151.00p 154.50p 37923
13/06/2022 161.00p 161.00p 157.50p 161.00p 3452
10/06/2022 161.00p 161.00p 160.50p 161.00p 6599
09/06/2022 152.00p 158.00p 146.39p 158.00p 75150
08/06/2022 156.00p 158.00p 156.90p 158.00p 2840
07/06/2022 156.00p 158.00p 158.00p 158.00p 5270
06/06/2022 156.00p 158.00p 155.00p 158.00p 4631
03/06/2022 161.00p 161.00p 158.00p 158.00p 316
02/06/2022 161.00p 161.00p 158.00p 158.00p 316
01/06/2022 161.00p 161.00p 158.00p 158.00p 316
31/05/2022 160.00p 158.00p 156.90p 158.00p 5482
30/05/2022 160.00p 160.00p 157.00p 157.00p 385
27/05/2022 161.00p 161.00p 156.00p 156.00p 47569
26/05/2022 161.00p 164.00p 163.50p 163.50p 0
25/05/2022 161.00p 164.00p 161.00p 164.00p 2778
24/05/2022 169.00p 166.50p 166.50p 166.50p 0
23/05/2022 169.00p 166.50p 163.50p 166.50p 0
20/05/2022 169.00p 170.00p 158.00p 163.50p 6737
19/05/2022 163.00p 163.00p 158.34p 163.00p 200
18/05/2022 163.00p 170.00p 156.00p 163.50p 21922
17/05/2022 166.00p 170.00p 162.50p 162.50p 1
16/05/2022 166.00p 166.00p 155.00p 163.00p 41230
13/05/2022 162.00p 164.10p 158.00p 162.00p 14781
12/05/2022 143.00p 159.00p 142.10p 159.00p 37912
11/05/2022 150.00p 153.90p 141.80p 145.50p 176690
10/05/2022 155.00p 155.00p 150.89p 155.00p 58041
09/05/2022 166.00p 170.24p 150.00p 153.50p 205094
06/05/2022 171.00p 178.00p 170.00p 173.00p 40158
05/05/2022 166.00p 179.00p 170.22p 176.00p 9444
04/05/2022 166.00p 175.00p 168.00p 173.00p 185891
03/05/2022 166.00p 175.00p 166.00p 172.00p 21830
02/05/2022 172.00p 175.00p 170.50p 170.50p 5776
29/04/2022 172.00p 175.00p 170.50p 170.50p 5776
28/04/2022 172.00p 175.85p 171.08p 174.50p 6118
27/04/2022 172.00p 179.88p 166.96p 172.50p 151360
26/04/2022 178.00p 180.00p 172.00p 183.00p 24486
25/04/2022 184.00p 191.00p 169.00p 183.00p 169133
22/04/2022 192.00p 196.00p 183.00p 191.00p 134411
21/04/2022 192.00p 197.00p 192.00p 193.50p 20960
20/04/2022 196.00p 200.00p 193.90p 194.00p 9394
19/04/2022 200.00p 206.00p 196.00p 199.00p 59458
18/04/2022 187.00p 208.00p 186.90p 200.50p 80939
15/04/2022 187.00p 208.00p 186.90p 200.50p 80939
14/04/2022 187.00p 208.00p 186.90p 200.50p 80939
13/04/2022 188.00p 194.10p 186.00p 191.50p 6604
12/04/2022 195.00p 192.30p 185.00p 189.00p 11569
11/04/2022 195.00p 195.00p 190.00p 190.00p 44762
08/04/2022 194.00p 196.72p 188.00p 192.50p 28590
07/04/2022 189.00p 192.00p 187.00p 189.50p 24687
06/04/2022 186.00p 198.00p 185.00p 190.00p 121410
05/04/2022 178.00p 185.60p 174.30p 184.50p 69765
04/04/2022 179.00p 179.00p 174.90p 176.50p 48014
01/04/2022 175.00p 178.10p 173.00p 175.50p 8211
31/03/2022 175.00p 178.64p 175.72p 177.00p 34653
30/03/2022 175.00p 179.00p 169.00p 177.00p 51517
29/03/2022 175.00p 177.00p 170.00p 173.00p 68322
28/03/2022 170.00p 170.00p 169.00p 170.00p 11324
25/03/2022 165.00p 169.48p 167.78p 168.00p 12676
24/03/2022 165.00p 170.00p 165.00p 167.50p 32417
23/03/2022 170.00p 170.00p 167.00p 167.00p 2173
22/03/2022 170.00p 170.00p 165.30p 167.00p 31998
21/03/2022 175.00p 176.00p 168.00p 169.00p 10606
18/03/2022 171.00p 171.00p 168.00p 169.50p 8232
17/03/2022 176.00p 180.00p 160.00p 171.00p 38183
16/03/2022 183.00p 183.00p 177.00p 177.00p 47600
15/03/2022 185.00p 185.00p 178.00p 179.50p 76869
14/03/2022 178.00p 185.00p 178.00p 182.50p 59737
11/03/2022 174.00p 181.86p 174.00p 176.00p 7424
10/03/2022 189.00p 193.00p 173.00p 176.50p 54765
09/03/2022 193.00p 193.00p 183.00p 190.00p 91377
08/03/2022 183.00p 189.00p 176.34p 187.50p 35098
07/03/2022 168.00p 178.00p 164.00p 178.00p 125515
04/03/2022 165.00p 176.00p 162.60p 165.00p 83099
03/03/2022 150.00p 175.00p 147.92p 166.50p 88986
02/03/2022 144.00p 149.00p 142.44p 146.00p 52364
01/03/2022 143.00p 142.75p 137.00p 140.50p 771
28/02/2022 143.00p 143.00p 135.60p 139.00p 69126
25/02/2022 140.00p 143.00p 137.82p 142.00p 22174
24/02/2022 136.00p 139.99p 133.00p 138.50p 7331
23/02/2022 136.00p 139.99p 136.00p 139.50p 59083
22/02/2022 136.00p 137.50p 135.00p 137.50p 86890
21/02/2022 142.00p 143.28p 132.40p 138.00p 67895
18/02/2022 142.00p 146.00p 142.00p 146.00p 3135
17/02/2022 142.00p 146.00p 144.00p 146.00p 10000
16/02/2022 142.00p 145.50p 143.12p 145.50p 4870
15/02/2022 142.00p 145.50p 142.00p 145.50p 500
14/02/2022 142.00p 147.92p 142.00p 146.50p 8933
11/02/2022 147.00p 150.00p 142.00p 145.50p 531
10/02/2022 147.00p 149.68p 144.40p 144.50p 18924
09/02/2022 147.00p 147.76p 142.00p 144.50p 28404
08/02/2022 147.00p 148.00p 144.50p 144.50p 26743
07/02/2022 147.00p 147.00p 142.00p 145.50p 34107
04/02/2022 141.00p 144.50p 141.00p 144.50p 10202
03/02/2022 135.00p 141.00p 135.00p 135.00p 2029
02/02/2022 142.00p 138.55p 135.00p 138.50p 11206
01/02/2022 142.00p 142.00p 135.68p 138.50p 45943
31/01/2022 141.00p 141.00p 135.00p 138.50p 208581
28/01/2022 136.00p 139.55p 135.00p 135.00p 19757
27/01/2022 136.00p 140.00p 136.00p 138.00p 20098
26/01/2022 139.00p 143.40p 138.00p 141.00p 46970
25/01/2022 130.00p 138.00p 130.00p 135.00p 9212
24/01/2022 132.00p 132.45p 117.08p 128.50p 85247
21/01/2022 147.00p 147.00p 131.00p 133.50p 45393
20/01/2022 147.00p 149.99p 147.00p 149.00p 12938
19/01/2022 154.00p 152.55p 146.00p 149.00p 15023
18/01/2022 154.00p 154.00p 146.00p 151.50p 17453
17/01/2022 150.00p 155.00p 146.00p 150.50p 7475
14/01/2022 150.00p 154.04p 150.00p 150.00p 26045
13/01/2022 151.00p 154.52p 148.00p 148.00p 30483
12/01/2022 152.00p 153.95p 150.30p 151.50p 46063
10/01/2022 158.00p 159.95p 150.00p 154.00p 55012
07/01/2022 158.00p 166.00p 156.00p 159.00p 135705
06/01/2022 149.00p 156.00p 142.60p 155.50p 42650
05/01/2022 140.00p 148.88p 139.72p 145.50p 112210
04/01/2022 133.00p 154.55p 129.00p 140.00p 213236
03/01/2022 128.00p 133.00p 128.00p 129.00p 9481
31/12/2021 128.00p 133.00p 128.00p 129.00p 9481
30/12/2021 132.00p 132.26p 126.08p 126.50p 30198
29/12/2021 128.00p 130.00p 123.00p 128.50p 45387
28/12/2021 124.00p 128.00p 124.00p 124.50p 16990
27/12/2021 124.00p 128.00p 124.00p 124.50p 16990
24/12/2021 124.00p 128.00p 124.00p 124.50p 16990
23/12/2021 122.00p 131.75p 122.00p 127.00p 73867
22/12/2021 117.00p 122.00p 115.70p 120.50p 53921

*Close Price adjusted for both dividends and splits