React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/02/2016 63.75p 66.25p 62.50p 66.25p 35363
26/02/2016 67.50p 67.50p 62.50p 63.75p 4383
25/02/2016 67.50p 67.50p 67.50p 67.50p 0
24/02/2016 67.50p 67.50p 65.50p 67.50p 0
23/02/2016 66.25p 69.50p 66.25p 67.50p 1079
22/02/2016 63.75p 67.00p 62.50p 66.25p 83447
19/02/2016 63.75p 64.40p 63.00p 63.75p 12238
18/02/2016 67.50p 67.50p 63.00p 63.75p 6243
17/02/2016 68.75p 70.00p 66.25p 67.50p 6834
16/02/2016 70.00p 70.00p 67.62p 68.75p 6145
15/02/2016 72.50p 72.50p 68.25p 70.00p 11866
12/02/2016 77.50p 78.75p 71.25p 72.50p 75201
11/02/2016 78.75p 78.75p 75.30p 77.50p 6812
10/02/2016 78.75p 78.75p 78.06p 78.75p 2844
09/02/2016 78.75p 79.70p 78.60p 78.75p 9995
08/02/2016 78.75p 78.75p 77.50p 78.75p 11589
05/02/2016 78.75p 78.75p 77.50p 78.75p 600
04/02/2016 78.75p 78.75p 78.75p 78.75p 1250
03/02/2016 78.75p 78.75p 78.75p 78.75p 750
02/02/2016 78.75p 80.00p 75.05p 78.75p 46980
01/02/2016 72.50p 79.40p 72.50p 77.50p 13661
29/01/2016 72.50p 75.00p 72.50p 73.75p 7976
28/01/2016 72.50p 75.00p 71.15p 72.50p 13590
27/01/2016 73.75p 74.40p 71.30p 72.50p 9550
26/01/2016 73.75p 73.75p 73.50p 73.75p 680
25/01/2016 73.75p 73.75p 73.75p 73.75p 0
22/01/2016 72.50p 74.75p 70.00p 73.75p 20473
21/01/2016 72.50p 72.50p 70.50p 72.50p 3000
20/01/2016 77.50p 77.50p 70.50p 72.50p 8781
19/01/2016 77.50p 77.50p 77.50p 77.50p 0
18/01/2016 77.50p 78.70p 75.00p 77.50p 2378
15/01/2016 78.75p 78.75p 75.50p 77.50p 2395
14/01/2016 82.50p 82.50p 75.50p 78.75p 654
13/01/2016 73.75p 83.70p 71.30p 82.50p 36844
12/01/2016 70.00p 74.99p 69.25p 73.75p 15824
11/01/2016 70.00p 72.50p 67.60p 70.00p 60046
08/01/2016 70.00p 70.00p 67.50p 70.00p 5583
07/01/2016 71.25p 71.25p 69.90p 70.00p 4426
06/01/2016 72.50p 72.50p 70.05p 71.25p 11000
05/01/2016 71.25p 72.50p 70.30p 72.50p 20828
04/01/2016 76.25p 76.25p 70.55p 71.25p 7665
31/12/2015 76.25p 76.25p 72.55p 76.25p 4000
30/12/2015 77.50p 77.50p 72.75p 76.25p 15225
29/12/2015 77.50p 77.50p 75.05p 77.50p 18118
24/12/2015 78.75p 78.75p 75.00p 77.50p 6956
23/12/2015 78.75p 78.75p 75.00p 78.75p 13905
22/12/2015 78.75p 78.75p 77.84p 78.75p 6000
21/12/2015 78.75p 78.75p 75.05p 78.75p 35441
18/12/2015 78.75p 78.75p 75.05p 78.75p 49365
17/12/2015 78.75p 78.75p 75.05p 78.75p 6251
16/12/2015 78.75p 78.75p 75.00p 78.75p 9353
15/12/2015 78.75p 78.75p 75.05p 78.75p 11136
14/12/2015 78.75p 78.75p 75.05p 78.75p 25937
11/12/2015 78.75p 78.75p 75.80p 78.75p 1366
10/12/2015 78.75p 78.75p 75.76p 78.75p 25380
09/12/2015 78.75p 78.75p 76.50p 78.75p 79360
08/12/2015 78.75p 78.75p 75.76p 78.75p 16843
07/12/2015 78.75p 78.75p 75.56p 78.75p 5414
04/12/2015 78.75p 79.75p 75.30p 78.75p 18467
03/12/2015 78.75p 78.75p 75.30p 78.75p 4696
02/12/2015 78.75p 78.75p 75.30p 78.75p 4370
01/12/2015 78.75p 78.75p 78.75p 78.75p 0
30/11/2015 78.75p 78.75p 75.10p 78.75p 14593
27/11/2015 78.75p 78.75p 76.00p 78.75p 14739
26/11/2015 78.75p 78.75p 75.30p 78.75p 25165
25/11/2015 78.75p 79.50p 76.00p 78.75p 15152
24/11/2015 78.75p 78.75p 75.00p 78.75p 21180
23/11/2015 78.75p 78.75p 75.00p 78.75p 2065
20/11/2015 78.75p 78.75p 75.00p 78.75p 18453
19/11/2015 78.75p 78.75p 75.25p 78.75p 1800
18/11/2015 78.75p 80.00p 75.25p 78.75p 20380
17/11/2015 83.75p 83.75p 72.50p 78.75p 111088
16/11/2015 83.75p 83.75p 83.75p 83.75p 0
13/11/2015 83.75p 83.75p 80.00p 83.75p 120
12/11/2015 83.75p 83.75p 80.00p 83.75p 41207
11/11/2015 83.75p 83.75p 80.00p 83.75p 500
10/11/2015 83.75p 83.75p 80.00p 83.75p 500
09/11/2015 83.75p 83.75p 77.50p 83.75p 4050
06/11/2015 83.75p 83.75p 76.08p 83.75p 45141
05/11/2015 83.75p 83.75p 80.00p 83.75p 6696
04/11/2015 83.75p 83.75p 80.00p 83.75p 3568
03/11/2015 83.75p 83.75p 80.00p 83.75p 57980
02/11/2015 83.75p 83.75p 80.00p 83.75p 6965
30/10/2015 83.75p 83.75p 80.05p 83.75p 880
29/10/2015 83.75p 83.75p 80.00p 83.75p 16360
28/10/2015 83.75p 83.75p 83.75p 83.75p 0
27/10/2015 83.75p 83.75p 80.10p 83.75p 2174
26/10/2015 83.75p 83.75p 80.10p 83.75p 1399
23/10/2015 83.75p 83.75p 80.10p 83.75p 4171
22/10/2015 83.75p 83.75p 80.10p 83.75p 5454
21/10/2015 83.75p 83.75p 80.30p 83.75p 35120
20/10/2015 83.75p 83.75p 80.00p 83.75p 6393
19/10/2015 83.75p 83.75p 83.75p 83.75p 0
16/10/2015 83.75p 84.00p 82.50p 83.75p 38131
15/10/2015 78.75p 83.75p 78.75p 83.75p 9849
14/10/2015 73.75p 81.00p 73.75p 78.75p 32955
13/10/2015 73.75p 73.75p 71.31p 73.75p 6029
12/10/2015 73.75p 73.75p 71.06p 73.75p 471
09/10/2015 73.75p 73.75p 71.06p 73.75p 1930
08/10/2015 73.75p 74.00p 71.06p 73.75p 3391
07/10/2015 72.50p 74.22p 70.75p 73.75p 3513
06/10/2015 72.50p 73.50p 70.75p 72.50p 4084
05/10/2015 72.50p 72.50p 72.50p 72.50p 0
02/10/2015 72.50p 73.37p 70.80p 72.50p 13614
01/10/2015 72.50p 73.50p 72.50p 72.50p 2000
30/09/2015 76.25p 76.25p 70.55p 72.50p 169
29/09/2015 78.75p 78.75p 72.50p 72.50p 32419
28/09/2015 78.75p 78.75p 76.30p 78.75p 509
25/09/2015 78.75p 79.50p 78.75p 78.75p 12571
24/09/2015 78.75p 78.75p 75.01p 78.75p 30
23/09/2015 80.00p 80.00p 75.31p 78.75p 2396
22/09/2015 80.00p 85.00p 76.50p 80.00p 27556
21/09/2015 80.00p 80.00p 76.50p 80.00p 670
18/09/2015 80.00p 85.00p 80.00p 80.00p 27057
17/09/2015 80.00p 80.00p 78.00p 80.00p 6000
16/09/2015 86.25p 86.25p 77.50p 80.00p 16189
15/09/2015 83.75p 86.25p 80.00p 86.25p 28762
14/09/2015 81.25p 84.10p 80.55p 83.75p 10242
11/09/2015 81.25p 84.00p 78.63p 81.25p 4276
10/09/2015 81.25p 84.10p 81.25p 81.25p 1237
09/09/2015 81.25p 84.30p 80.05p 81.25p 6027
08/09/2015 81.25p 84.30p 80.80p 81.25p 11920
07/09/2015 81.25p 84.30p 78.63p 81.25p 13595
04/09/2015 81.25p 81.25p 81.25p 81.25p 0
03/09/2015 81.25p 83.90p 78.26p 81.25p 11910
02/09/2015 81.25p 84.75p 78.00p 81.25p 21709
01/09/2015 81.25p 81.25p 77.75p 81.25p 2648
28/08/2015 87.50p 87.50p 76.26p 81.25p 23185
27/08/2015 87.50p 87.50p 82.50p 87.50p 1775
26/08/2015 87.50p 90.74p 80.10p 87.50p 11336
25/08/2015 87.50p 87.50p 76.03p 87.50p 11927
24/08/2015 87.50p 87.50p 76.26p 87.50p 38388
21/08/2015 87.50p 92.50p 83.50p 87.50p 4576
20/08/2015 87.50p 91.79p 75.00p 87.50p 75883
19/08/2015 93.75p 93.75p 82.63p 87.50p 54023
18/08/2015 87.50p 97.50p 78.00p 93.75p 135920
17/08/2015 93.75p 104.00p 75.00p 87.50p 276202
14/08/2015 206.25p 193.75p 193.75p 193.75p 0
13/08/2015 206.25p 193.75p 193.75p 193.75p 0
12/08/2015 206.25p 193.75p 193.75p 193.75p 0
11/08/2015 206.25p 193.75p 193.75p 193.75p 0
10/08/2015 206.25p 193.75p 193.75p 193.75p 0
07/08/2015 206.25p 193.75p 193.75p 193.75p 0
06/08/2015 206.25p 193.75p 193.75p 193.75p 0
05/08/2015 206.25p 193.75p 193.75p 193.75p 0
04/08/2015 206.25p 193.75p 193.75p 193.75p 0
03/08/2015 206.25p 193.75p 193.75p 193.75p 0
31/07/2015 206.25p 193.75p 193.75p 193.75p 0
30/07/2015 206.25p 193.75p 193.75p 193.75p 0
29/07/2015 206.25p 193.75p 193.75p 193.75p 0
28/07/2015 206.25p 193.75p 193.75p 193.75p 0
27/07/2015 206.25p 193.75p 193.75p 193.75p 0
24/07/2015 206.25p 193.75p 193.75p 193.75p 0
23/07/2015 206.25p 193.75p 193.75p 193.75p 0
22/07/2015 206.25p 193.75p 193.75p 193.75p 0
21/07/2015 206.25p 193.75p 193.75p 193.75p 0
20/07/2015 206.25p 193.75p 193.75p 193.75p 0
17/07/2015 206.25p 193.75p 193.75p 193.75p 0
16/07/2015 206.25p 193.75p 193.75p 193.75p 0
15/07/2015 206.25p 193.75p 193.75p 193.75p 0
14/07/2015 206.25p 193.75p 193.75p 193.75p 0
13/07/2015 206.25p 193.75p 193.75p 193.75p 0
10/07/2015 206.25p 193.75p 193.75p 193.75p 0
09/07/2015 206.25p 193.75p 193.75p 193.75p 0
08/07/2015 206.25p 193.75p 193.75p 193.75p 0
07/07/2015 206.25p 193.75p 193.75p 193.75p 0
06/07/2015 206.25p 193.75p 193.75p 193.75p 0
03/07/2015 206.25p 193.75p 193.75p 193.75p 0
02/07/2015 206.25p 193.75p 193.75p 193.75p 0
01/07/2015 206.25p 193.75p 193.75p 193.75p 0
30/06/2015 206.25p 193.75p 193.75p 193.75p 0
29/06/2015 206.25p 193.75p 193.75p 193.75p 0
26/06/2015 206.25p 193.75p 193.75p 193.75p 0
25/06/2015 206.25p 193.75p 193.75p 193.75p 0
24/06/2015 206.25p 193.75p 193.75p 193.75p 0
23/06/2015 206.25p 193.75p 193.75p 193.75p 0
22/06/2015 206.25p 193.75p 193.75p 193.75p 0
19/06/2015 206.25p 193.75p 193.75p 193.75p 0
18/06/2015 206.25p 193.75p 193.75p 193.75p 0
17/06/2015 206.25p 193.75p 193.75p 193.75p 0
16/06/2015 206.25p 193.75p 193.75p 193.75p 0
15/06/2015 206.25p 193.75p 193.75p 193.75p 0
12/06/2015 206.25p 193.75p 193.75p 193.75p 0
11/06/2015 206.25p 193.75p 193.75p 193.75p 0
10/06/2015 206.25p 193.75p 193.75p 193.75p 0
09/06/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
08/06/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
05/06/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
04/06/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
03/06/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
02/06/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
01/06/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
29/05/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
28/05/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
27/05/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
26/05/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
22/05/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
21/05/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
20/05/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0
19/05/2015 5,156.25p 4,843.75p 4,843.75p 4,843.75p 0

*Close Price adjusted for both dividends and splits