React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
05/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
04/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
03/02/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 640
31/01/2014 2,343.75p 2,906.25p 2,343.75p 2,343.75p 0
30/01/2014 2,812.50p 2,906.25p 2,343.75p 2,812.50p 64
29/01/2014 2,812.50p 2,937.50p 2,625.00p 2,812.50p 902
28/01/2014 2,812.50p 2,812.50p 2,656.25p 2,812.50p 2
27/01/2014 2,812.50p 2,843.75p 2,812.50p 2,812.50p 32
24/01/2014 2,812.50p 3,125.00p 2,600.00p 2,812.50p 195
23/01/2014 3,125.00p 3,125.00p 2,250.00p 2,812.50p 1400
22/01/2014 3,125.00p 3,437.50p 2,812.50p 3,125.00p 597
21/01/2014 3,125.00p 3,281.25p 2,843.75p 3,125.00p 0
20/01/2014 3,281.25p 3,281.25p 2,843.75p 3,125.00p 96
17/01/2014 3,281.25p 3,406.25p 3,125.00p 3,281.25p 69
16/01/2014 3,281.25p 3,406.25p 3,156.25p 3,281.25p 52
15/01/2014 3,437.50p 3,575.00p 3,187.50p 3,281.25p 246
14/01/2014 3,437.50p 3,437.50p 3,281.25p 3,281.25p 153
13/01/2014 3,593.75p 3,750.00p 3,281.25p 3,281.25p 302
10/01/2014 3,906.25p 4,265.63p 3,593.75p 3,906.25p 456
09/01/2014 3,906.25p 4,062.50p 3,843.75p 3,906.25p 348
08/01/2014 3,906.25p 3,906.25p 3,750.00p 3,906.25p 42
07/01/2014 3,906.25p 3,937.50p 3,781.25p 3,906.25p 168
06/01/2014 3,593.75p 4,031.25p 3,593.75p 3,906.25p 267
03/01/2014 3,593.75p 4,062.50p 3,593.75p 3,593.75p 48
02/01/2014 3,593.75p 4,062.50p 3,593.75p 3,593.75p 128
31/12/2013 3,593.75p 4,062.50p 3,593.75p 3,593.75p 133
30/12/2013 3,593.75p 4,062.50p 3,218.75p 3,593.75p 165
27/12/2013 3,281.25p 4,062.50p 3,281.25p 3,515.63p 246
24/12/2013 3,281.25p 3,375.00p 2,950.00p 3,281.25p 137
23/12/2013 3,281.25p 3,593.75p 2,968.75p 3,281.25p 137
20/12/2013 3,593.75p 3,750.00p 2,968.75p 3,281.25p 257
19/12/2013 3,125.00p 3,656.25p 3,125.00p 3,437.50p 222
18/12/2013 2,968.75p 3,250.00p 2,968.75p 3,125.00p 147
17/12/2013 2,968.75p 3,281.25p 2,843.75p 3,281.25p 33
16/12/2013 3,125.00p 3,250.00p 2,875.00p 2,968.75p 129
13/12/2013 3,125.00p 3,125.00p 3,018.75p 3,125.00p 32
12/12/2013 3,125.00p 3,312.50p 3,125.00p 3,125.00p 25
11/12/2013 3,125.00p 3,281.25p 2,968.75p 3,281.25p 37
10/12/2013 3,125.00p 3,343.75p 2,978.12p 3,125.00p 218
09/12/2013 3,125.00p 3,218.75p 2,975.00p 3,125.00p 77
06/12/2013 3,125.00p 3,281.25p 2,968.75p 3,281.25p 120
05/12/2013 3,125.00p 3,250.00p 3,000.00p 3,125.00p 141
04/12/2013 3,281.25p 3,281.25p 2,968.75p 3,125.00p 99
03/12/2013 2,968.75p 3,437.50p 2,968.75p 3,281.25p 300
02/12/2013 2,968.75p 3,125.00p 2,937.50p 2,968.75p 47
29/11/2013 2,968.75p 3,078.13p 2,968.75p 2,968.75p 55
28/11/2013 2,968.75p 3,468.75p 2,906.25p 2,968.75p 220
27/11/2013 3,125.00p 3,281.25p 2,812.50p 2,968.75p 605
26/11/2013 3,437.50p 3,437.50p 2,843.75p 3,281.25p 381
25/11/2013 3,593.75p 3,750.00p 3,437.50p 3,593.75p 0
22/11/2013 3,750.00p 3,750.00p 3,437.50p 3,593.75p 116
21/11/2013 3,750.00p 3,781.25p 3,468.75p 3,750.00p 64
20/11/2013 3,750.00p 4,062.50p 3,437.50p 3,750.00p 463
19/11/2013 3,437.50p 3,906.25p 3,437.50p 3,750.00p 77
18/11/2013 3,437.50p 3,750.00p 3,437.50p 3,437.50p 121
15/11/2013 3,125.00p 3,656.25p 3,125.00p 3,437.50p 165
14/11/2013 3,125.00p 3,484.38p 3,125.00p 3,125.00p 9
13/11/2013 3,437.50p 3,437.50p 3,125.00p 3,125.00p 166
12/11/2013 3,593.75p 3,593.75p 3,125.00p 3,437.50p 102
11/11/2013 3,437.50p 3,593.75p 3,203.13p 3,593.75p 87
08/11/2013 3,437.50p 3,437.50p 3,156.25p 3,437.50p 266
07/11/2013 3,437.50p 3,625.00p 3,296.88p 3,437.50p 114
06/11/2013 3,281.25p 3,437.50p 2,890.63p 3,437.50p 282
05/11/2013 3,281.25p 3,281.25p 2,890.63p 3,281.25p 25
04/11/2013 3,281.25p 3,281.25p 3,125.00p 3,281.25p 494
01/11/2013 3,437.50p 3,437.50p 3,125.00p 3,281.25p 266
31/10/2013 3,281.25p 4,687.50p 3,281.25p 3,437.50p 1752
30/10/2013 2,968.75p 3,437.50p 2,812.50p 3,281.25p 358
29/10/2013 3,125.00p 3,125.00p 2,875.00p 2,968.75p 189
28/10/2013 3,281.25p 3,281.25p 2,968.75p 3,125.00p 8
25/10/2013 3,281.25p 3,318.75p 2,968.75p 3,281.25p 40
24/10/2013 3,281.25p 3,281.25p 2,968.75p 3,281.25p 153
23/10/2013 3,281.25p 3,281.25p 3,187.50p 3,281.25p 14
22/10/2013 3,281.25p 3,328.13p 3,187.50p 3,281.25p 549
21/10/2013 3,281.25p 3,750.00p 3,187.50p 3,281.25p 227
18/10/2013 3,281.25p 3,531.25p 3,062.50p 3,281.25p 96
17/10/2013 2,968.75p 3,593.75p 2,968.75p 3,281.25p 387
16/10/2013 2,968.75p 3,125.00p 2,968.75p 2,968.75p 158
15/10/2013 3,125.00p 3,187.50p 2,812.50p 3,125.00p 176
14/10/2013 3,125.00p 3,281.25p 2,921.88p 3,125.00p 63
11/10/2013 3,281.25p 3,375.00p 3,046.87p 3,125.00p 72
10/10/2013 2,812.50p 3,750.00p 2,812.50p 3,281.25p 1016
09/10/2013 2,812.50p 3,281.25p 2,534.38p 3,281.25p 265
08/10/2013 2,812.50p 2,843.75p 2,531.25p 2,812.50p 327
07/10/2013 2,812.50p 2,875.00p 2,628.13p 2,812.50p 136
04/10/2013 3,281.25p 3,437.50p 2,500.00p 2,812.50p 1155
03/10/2013 3,593.75p 3,718.75p 3,031.25p 3,437.50p 878
02/10/2013 3,437.50p 3,750.00p 3,218.75p 3,593.75p 833
01/10/2013 3,750.00p 3,796.88p 3,281.25p 3,437.50p 207
30/09/2013 3,593.75p 4,125.00p 3,437.50p 3,750.00p 738
27/09/2013 3,125.00p 4,062.50p 3,015.63p 3,593.75p 789
26/09/2013 3,125.00p 3,281.25p 2,921.88p 3,125.00p 160
25/09/2013 3,125.00p 3,421.88p 2,968.75p 3,125.00p 452
24/09/2013 3,593.75p 3,593.75p 2,812.50p 3,125.00p 560
23/09/2013 3,437.50p 3,593.75p 2,968.75p 3,593.75p 1006
20/09/2013 3,593.75p 3,593.75p 3,125.00p 3,437.50p 264
19/09/2013 3,750.00p 3,750.00p 3,125.00p 3,593.75p 252
18/09/2013 3,437.50p 4,062.50p 3,125.00p 3,750.00p 839
17/09/2013 3,906.25p 4,062.50p 3,256.25p 3,437.50p 211
16/09/2013 4,218.75p 4,500.00p 3,125.00p 3,906.25p 1505
13/09/2013 1,562.50p 6,562.50p 1,562.50p 4,218.75p 7639
12/09/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
11/09/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
10/09/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
09/09/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
06/09/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
05/09/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
04/09/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
03/09/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
02/09/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
30/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
29/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
28/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
27/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
23/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
22/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
21/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
20/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
19/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
16/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
15/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
14/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
13/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
12/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
09/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
08/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
07/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
06/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
05/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
02/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
01/08/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
31/07/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
30/07/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
29/07/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
26/07/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
25/07/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
24/07/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
23/07/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
22/07/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
19/07/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
18/07/2013 2,656.25p 2,656.25p 1,562.50p 1,609.38p 0
17/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
16/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
15/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
12/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
11/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
10/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
09/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
08/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
05/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
04/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
03/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
02/07/2013 2,656.25p 2,656.25p 1,562.50p 2,656.25p 0
01/07/2013 2,656.25p 2,656.25p 1,562.50p 1,718.75p 0
28/06/2013 2,031.25p 2,656.25p 1,562.50p 2,656.25p 393
27/06/2013 2,187.50p 2,187.50p 1,875.00p 2,031.25p 46
26/06/2013 2,187.50p 2,187.50p 1,875.00p 2,187.50p 7
25/06/2013 2,187.50p 2,187.50p 1,906.25p 2,187.50p 0
24/06/2013 2,031.25p 2,187.50p 1,906.25p 2,187.50p 16
21/06/2013 2,343.75p 2,343.75p 1,890.63p 2,031.25p 239
20/06/2013 2,343.75p 2,500.00p 1,968.75p 2,343.75p 0
19/06/2013 2,343.75p 2,500.00p 1,968.75p 2,343.75p 48
18/06/2013 2,031.25p 2,437.50p 2,031.25p 2,343.75p 97
17/06/2013 2,656.25p 2,656.25p 1,875.00p 2,031.25p 193
14/06/2013 2,656.25p 2,656.25p 2,031.25p 2,656.25p 210
13/06/2013 2,343.75p 2,656.25p 2,343.75p 2,656.25p 92
12/06/2013 2,187.50p 2,425.00p 2,187.50p 2,343.75p 91
11/06/2013 2,187.50p 2,218.75p 2,187.50p 2,187.50p 0
10/06/2013 2,187.50p 2,218.75p 2,187.50p 2,187.50p 37
07/06/2013 2,343.75p 2,343.75p 1,943.75p 2,187.50p 107
06/06/2013 2,343.75p 2,437.50p 1,978.13p 2,343.75p 45
05/06/2013 2,187.50p 2,421.88p 1,906.25p 2,343.75p 108
04/06/2013 2,343.75p 2,343.75p 1,906.25p 2,187.50p 88
03/06/2013 2,343.75p 2,343.75p 2,046.88p 2,343.75p 0
31/05/2013 2,343.75p 2,343.75p 2,046.88p 2,343.75p 4
30/05/2013 2,343.75p 2,500.00p 2,343.75p 2,343.75p 18
29/05/2013 2,343.75p 2,500.00p 1,953.13p 2,343.75p 19
28/05/2013 2,343.75p 2,343.75p 2,031.25p 2,343.75p 19
24/05/2013 2,343.75p 2,343.75p 2,031.25p 2,343.75p 116
23/05/2013 2,500.00p 2,578.13p 2,218.75p 2,343.75p 109
22/05/2013 2,343.75p 2,656.25p 2,203.13p 2,500.00p 115
21/05/2013 2,343.75p 2,500.00p 2,187.50p 2,343.75p 0
20/05/2013 2,500.00p 2,500.00p 2,187.50p 2,343.75p 326
17/05/2013 2,812.50p 2,812.50p 2,343.75p 2,500.00p 223
16/05/2013 2,343.75p 2,875.00p 2,343.75p 2,812.50p 190
15/05/2013 2,500.00p 2,656.25p 2,312.50p 2,343.75p 222
14/05/2013 2,343.75p 2,500.00p 2,296.88p 2,343.75p 195
13/05/2013 2,656.25p 2,687.50p 2,218.75p 2,343.75p 320
10/05/2013 2,656.25p 2,718.75p 2,656.25p 2,656.25p 128
09/05/2013 2,187.50p 2,687.50p 2,187.50p 2,656.25p 84
08/05/2013 2,343.75p 2,421.88p 1,968.75p 2,187.50p 303
07/05/2013 2,656.25p 2,656.25p 1,937.50p 2,343.75p 138
03/05/2013 2,500.00p 2,656.25p 2,312.50p 2,656.25p 90
02/05/2013 2,500.00p 2,500.00p 2,265.63p 2,500.00p 18
01/05/2013 2,500.00p 2,500.00p 2,265.63p 2,500.00p 89
30/04/2013 2,343.75p 2,562.50p 2,265.63p 2,500.00p 208
29/04/2013 2,656.25p 2,656.25p 2,187.50p 2,343.75p 291
26/04/2013 2,812.50p 2,812.50p 2,500.00p 2,656.25p 354
25/04/2013 2,968.75p 2,968.75p 2,500.00p 2,812.50p 314

*Close Price adjusted for both dividends and splits