REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
03/06/2020 57.00p 60.00p 55.00p 60.00p 220541
02/06/2020 53.00p 54.90p 52.36p 54.50p 37655
01/06/2020 54.00p 54.85p 50.00p 53.50p 42320
29/05/2020 55.00p 56.50p 55.00p 55.00p 9092
28/05/2020 58.00p 58.00p 55.00p 55.50p 51852
27/05/2020 57.00p 59.05p 55.00p 55.00p 173436
26/05/2020 56.00p 56.00p 53.00p 54.00p 87001
25/05/2020 58.00p 58.07p 54.00p 54.50p 37539
22/05/2020 58.00p 58.07p 54.00p 54.50p 37539
21/05/2020 55.00p 61.43p 55.00p 60.00p 58612
20/05/2020 53.00p 56.50p 51.30p 56.50p 98649
19/05/2020 53.00p 53.00p 50.00p 53.00p 50189
18/05/2020 51.00p 51.82p 50.50p 50.50p 54492
15/05/2020 48.60p 50.98p 48.60p 50.30p 57140
14/05/2020 49.80p 50.98p 48.66p 49.30p 10492
13/05/2020 49.00p 50.00p 49.00p 49.30p 18301
12/05/2020 53.00p 53.00p 49.60p 50.50p 86935
11/05/2020 50.50p 51.37p 48.60p 50.75p 115832
08/05/2020 50.00p 53.00p 49.68p 51.00p 133584
07/05/2020 50.00p 53.00p 49.68p 51.00p 133584
06/05/2020 54.00p 54.00p 50.50p 51.00p 2082
05/05/2020 52.00p 55.00p 48.55p 51.10p 56800
04/05/2020 58.00p 58.00p 49.32p 50.50p 152562
01/05/2020 59.00p 59.00p 50.00p 52.50p 151628
30/04/2020 88.00p 88.00p 25.00p 56.00p 3890069
29/04/2020 88.50p 89.40p 88.00p 89.00p 15226
28/04/2020 93.50p 93.50p 90.50p 90.50p 2055
27/04/2020 92.00p 92.00p 91.00p 91.00p 7886
24/04/2020 93.00p 93.00p 93.00p 93.00p 0
23/04/2020 93.00p 95.90p 93.00p 93.00p 9256
22/04/2020 93.00p 95.75p 93.00p 95.75p 1000
21/04/2020 104.00p 98.50p 95.25p 95.25p 0
20/04/2020 104.00p 104.00p 98.50p 98.50p 20
17/04/2020 95.50p 98.50p 98.50p 98.50p 0
16/04/2020 95.50p 98.50p 98.50p 98.50p 0
15/04/2020 95.50p 98.50p 98.50p 98.50p 0
14/04/2020 95.50p 98.50p 98.50p 98.50p 0
09/04/2020 95.50p 103.31p 98.50p 98.50p 5807
08/04/2020 95.50p 98.50p 98.50p 98.50p 0
07/04/2020 95.50p 100.00p 97.76p 98.50p 11487
06/04/2020 95.50p 97.00p 97.00p 97.00p 12185
03/04/2020 95.50p 96.00p 96.00p 96.00p 0
02/04/2020 95.50p 96.00p 92.00p 96.00p 27625
01/04/2020 95.50p 96.00p 92.00p 96.00p 904
31/03/2020 94.00p 100.00p 89.00p 100.00p 13875
30/03/2020 85.00p 90.60p 89.50p 89.50p 8692
27/03/2020 85.00p 89.00p 87.50p 89.00p 12000
26/03/2020 85.00p 87.50p 87.50p 87.50p 0
25/03/2020 85.00p 87.50p 87.50p 87.50p 0
24/03/2020 85.00p 87.50p 81.00p 87.50p 1000
23/03/2020 85.00p 87.50p 81.00p 87.50p 666
20/03/2020 85.00p 87.00p 81.50p 85.50p 7163
19/03/2020 85.00p 86.50p 81.50p 86.50p 535
18/03/2020 85.00p 90.74p 81.50p 86.50p 6079
17/03/2020 95.50p 96.00p 86.00p 86.50p 29849
16/03/2020 107.00p 107.00p 96.00p 96.00p 4600
13/03/2020 105.00p 106.50p 106.50p 106.50p 0
12/03/2020 105.00p 106.50p 103.00p 106.50p 5845
11/03/2020 113.00p 113.00p 113.00p 113.00p 0
10/03/2020 113.00p 115.20p 109.00p 113.00p 5230
09/03/2020 113.00p 113.00p 107.50p 107.50p 6119
06/03/2020 121.00p 123.00p 118.00p 123.00p 3000
05/03/2020 121.00p 122.50p 119.64p 122.50p 16
04/03/2020 121.00p 122.50p 121.00p 122.50p 6994
03/03/2020 111.00p 117.00p 111.00p 117.00p 425
02/03/2020 135.00p 120.50p 116.50p 116.50p 1229
28/02/2020 135.00p 115.00p 110.00p 115.00p 1718
27/02/2020 135.00p 135.00p 123.50p 123.50p 2650
26/02/2020 146.00p 147.50p 137.50p 137.50p 0
25/02/2020 146.00p 147.50p 145.00p 147.50p 0
24/02/2020 146.00p 146.00p 144.00p 145.00p 7185
21/02/2020 145.00p 152.50p 152.50p 152.50p 0
20/02/2020 145.00p 152.50p 152.50p 152.50p 0
19/02/2020 145.00p 152.50p 150.00p 152.50p 2100
18/02/2020 145.00p 153.50p 153.50p 153.50p 0
17/02/2020 145.00p 153.50p 153.50p 153.50p 0
14/02/2020 145.00p 153.50p 153.00p 153.50p 0
13/02/2020 145.00p 153.00p 145.00p 153.00p 3888
12/02/2020 162.00p 162.00p 140.00p 142.50p 10000
11/02/2020 170.00p 166.00p 166.00p 166.00p 0
10/02/2020 170.00p 166.00p 166.00p 166.00p 0
07/02/2020 170.00p 167.00p 162.00p 166.00p 2500
06/02/2020 170.00p 171.00p 171.00p 171.00p 0
05/02/2020 170.00p 171.00p 171.00p 171.00p 0
04/02/2020 170.00p 171.00p 171.00p 171.00p 0
03/02/2020 170.00p 171.00p 171.00p 171.00p 0
31/01/2020 170.00p 171.00p 171.00p 171.00p 0
30/01/2020 170.00p 171.00p 163.00p 171.00p 7000
29/01/2020 177.00p 179.00p 179.00p 179.00p 0
28/01/2020 177.00p 179.00p 179.00p 179.00p 0
27/01/2020 177.00p 179.00p 179.00p 179.00p 0
24/01/2020 177.00p 179.00p 172.00p 179.00p 3000
23/01/2020 177.00p 179.00p 179.00p 179.00p 0
22/01/2020 177.00p 179.00p 179.00p 179.00p 0
21/01/2020 177.00p 181.70p 179.00p 179.00p 5000
20/01/2020 177.00p 179.00p 179.00p 179.00p 0
17/01/2020 177.00p 179.00p 179.00p 179.00p 0
16/01/2020 177.00p 179.00p 179.00p 179.00p 0
15/01/2020 177.00p 182.00p 170.00p 179.00p 5100
14/01/2020 184.00p 177.50p 177.12p 177.50p 533
13/01/2020 184.00p 184.00p 182.50p 182.50p 2450
10/01/2020 165.00p 179.50p 179.00p 179.50p 0
09/01/2020 165.00p 179.00p 176.72p 179.00p 1500
08/01/2020 165.00p 186.00p 165.00p 179.00p 17500
07/01/2020 165.00p 170.00p 170.00p 170.00p 0
06/01/2020 165.00p 170.00p 170.00p 170.00p 10000
03/01/2020 165.00p 170.00p 166.20p 170.00p 500
02/01/2020 165.00p 174.00p 170.00p 170.00p 11640
31/12/2019 165.00p 167.00p 166.50p 167.00p 0
30/12/2019 165.00p 173.40p 166.50p 166.50p 855
27/12/2019 165.00p 174.00p 165.00p 170.00p 9013
24/12/2019 160.00p 164.40p 159.60p 162.00p 4041
23/12/2019 160.00p 163.50p 159.00p 163.50p 0
20/12/2019 160.00p 159.00p 159.00p 159.00p 0
19/12/2019 160.00p 159.00p 159.00p 159.00p 0
18/12/2019 160.00p 159.00p 159.00p 159.00p 0
17/12/2019 160.00p 159.00p 158.50p 159.00p 0
16/12/2019 160.00p 159.90p 158.50p 158.50p 2771
13/12/2019 160.00p 170.00p 154.55p 156.00p 10675
12/12/2019 168.00p 177.90p 162.50p 168.00p 8072
11/12/2019 173.00p 174.00p 174.00p 174.00p 0
10/12/2019 173.00p 175.00p 174.00p 174.00p 5000
09/12/2019 173.00p 175.52p 175.00p 175.00p 12247
06/12/2019 173.00p 174.50p 174.50p 174.50p 0
05/12/2019 173.00p 174.50p 174.50p 174.50p 0
04/12/2019 173.00p 174.50p 174.50p 174.50p 0
03/12/2019 173.00p 174.50p 174.50p 174.50p 0
02/12/2019 173.00p 174.50p 174.50p 174.50p 0
29/11/2019 173.00p 174.50p 174.50p 174.50p 0
28/11/2019 173.00p 174.50p 173.80p 174.50p 2000
27/11/2019 173.00p 181.00p 173.00p 181.00p 5500
26/11/2019 180.00p 175.50p 173.50p 175.50p 4786
25/11/2019 180.00p 184.00p 175.50p 175.50p 2000
22/11/2019 180.00p 178.50p 178.50p 178.50p 0
21/11/2019 180.00p 178.50p 173.50p 178.50p 12008
20/11/2019 180.00p 180.00p 173.50p 173.50p 7000
19/11/2019 180.00p 179.72p 170.76p 172.50p 2939
18/11/2019 180.00p 180.00p 170.50p 172.50p 8190
15/11/2019 177.00p 171.50p 171.50p 171.50p 0
14/11/2019 177.00p 178.00p 171.50p 171.50p 1900
13/11/2019 167.00p 171.50p 167.00p 171.50p 8250
12/11/2019 179.35p 179.35p 173.00p 173.00p 1500
11/11/2019 176.00p 176.00p 173.00p 173.00p 3500
08/11/2019 172.00p 177.50p 174.50p 174.50p 12000
07/11/2019 172.00p 180.00p 172.00p 177.50p 8447
06/11/2019 172.00p 168.50p 168.50p 168.50p 0
05/11/2019 172.00p 168.50p 168.50p 168.50p 11000
04/11/2019 172.00p 172.00p 168.50p 168.50p 1299
01/11/2019 172.00p 172.00p 170.50p 170.50p 1000
31/10/2019 171.00p 172.00p 170.28p 171.00p 8775
30/10/2019 171.00p 171.00p 158.25p 163.50p 4642
29/10/2019 158.00p 163.50p 163.50p 163.50p 0
28/10/2019 158.00p 164.50p 163.50p 163.50p 0
25/10/2019 158.00p 164.50p 158.00p 164.50p 5000
24/10/2019 165.00p 165.00p 164.16p 164.50p 9030
23/10/2019 171.00p 171.00p 161.00p 161.00p 10794
22/10/2019 161.00p 164.50p 164.50p 164.50p 0
21/10/2019 161.00p 164.50p 161.00p 164.50p 2978
18/10/2019 169.00p 169.00p 166.00p 168.50p 7763
17/10/2019 170.68p 170.68p 166.00p 166.00p 466
16/10/2019 168.00p 168.00p 166.00p 166.00p 4699
15/10/2019 161.00p 164.00p 161.00p 164.00p 1000
14/10/2019 161.00p 164.00p 164.00p 164.00p 0
11/10/2019 161.00p 164.00p 164.00p 164.00p 6250
10/10/2019 161.00p 164.00p 161.00p 164.00p 69
09/10/2019 160.00p 164.00p 164.00p 164.00p 0
08/10/2019 160.00p 164.00p 160.00p 164.00p 9237
07/10/2019 160.00p 160.00p 158.50p 160.00p 0
04/10/2019 160.00p 162.00p 158.50p 158.50p 13515
03/10/2019 156.00p 158.50p 155.00p 158.50p 3000
02/10/2019 162.00p 162.00p 158.50p 158.50p 900
01/10/2019 160.00p 158.00p 157.00p 157.00p 0
30/09/2019 160.00p 158.00p 158.00p 158.00p 0
27/09/2019 160.00p 160.00p 158.00p 158.00p 2000
26/09/2019 158.00p 158.00p 158.00p 158.00p 0
25/09/2019 158.00p 158.00p 158.00p 158.00p 15000
24/09/2019 155.00p 158.00p 156.50p 156.50p 0
23/09/2019 155.00p 158.00p 155.00p 158.00p 15000
20/09/2019 158.00p 162.00p 158.00p 159.00p 23694
19/09/2019 161.52p 161.52p 158.00p 160.00p 1150
18/09/2019 154.00p 160.00p 157.00p 160.00p 0
17/09/2019 154.00p 167.00p 153.00p 157.00p 32226
16/09/2019 155.00p 168.00p 154.00p 154.00p 34569
13/09/2019 156.50p 157.00p 156.50p 157.00p 2000
12/09/2019 154.14p 159.00p 154.14p 158.50p 3722
11/09/2019 159.28p 159.28p 154.00p 156.00p 3203
10/09/2019 159.00p 159.00p 152.00p 152.00p 33750
09/09/2019 160.00p 161.00p 160.00p 161.00p 21182
06/09/2019 161.00p 161.00p 160.00p 161.00p 6905
05/09/2019 168.92p 168.92p 164.00p 164.00p 1190
04/09/2019 161.00p 169.00p 160.00p 169.00p 0
03/09/2019 161.00p 170.00p 160.00p 160.00p 5201
02/09/2019 161.00p 161.50p 160.00p 161.00p 57881
30/08/2019 130.00p 170.00p 130.00p 164.00p 63171
29/08/2019 130.00p 136.50p 130.00p 136.50p 101
28/08/2019 138.82p 138.82p 134.50p 134.50p 2881
27/08/2019 125.00p 133.00p 125.00p 133.00p 142
23/08/2019 130.00p 144.00p 120.00p 132.50p 13323
22/08/2019 131.00p 137.50p 131.00p 137.50p 138
21/08/2019 135.00p 137.50p 137.50p 137.50p 0

*Close Price adjusted for both dividends and splits