React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/11/2024 93.50p 94.17p 92.00p 93.50p 13647
11/11/2024 94.00p 95.70p 92.00p 93.50p 27871
08/11/2024 95.00p 96.00p 93.00p 94.00p 32917
07/11/2024 94.50p 96.00p 94.00p 95.00p 58917
06/11/2024 96.50p 97.00p 93.20p 96.00p 74015
05/11/2024 92.00p 98.00p 92.00p 96.50p 151075
04/11/2024 89.50p 93.70p 89.00p 92.00p 145328
01/11/2024 89.00p 91.00p 87.48p 89.50p 51723
31/10/2024 89.00p 89.90p 87.43p 89.00p 51318
30/10/2024 90.00p 91.00p 87.36p 89.00p 97361
29/10/2024 83.50p 91.00p 83.50p 90.00p 311845
28/10/2024 81.00p 85.00p 80.00p 83.50p 96578
25/10/2024 81.00p 81.00p 80.57p 81.00p 18000
24/10/2024 81.00p 82.00p 80.00p 81.00p 151
23/10/2024 81.00p 81.00p 80.60p 81.00p 1000
22/10/2024 80.00p 82.00p 79.03p 81.00p 25947
21/10/2024 79.50p 82.00p 78.00p 80.00p 27934
18/10/2024 79.50p 80.30p 76.50p 76.50p 3062
17/10/2024 79.50p 80.40p 78.56p 79.50p 3873
16/10/2024 79.50p 80.75p 78.56p 79.50p 70034
15/10/2024 79.50p 81.00p 79.50p 79.50p 825
14/10/2024 79.50p 81.00p 78.62p 79.50p 36496
11/10/2024 79.50p 81.00p 78.00p 79.50p 7225
10/10/2024 79.50p 80.94p 79.50p 79.50p 3073
09/10/2024 78.50p 81.00p 77.10p 79.50p 48824
08/10/2024 78.50p 79.94p 78.50p 78.50p 8680
07/10/2024 78.50p 78.50p 77.78p 78.50p 1204
04/10/2024 78.50p 80.00p 77.60p 78.50p 17639
03/10/2024 78.50p 80.00p 77.00p 78.50p 364
02/10/2024 79.50p 80.00p 77.15p 78.50p 30965
01/10/2024 79.50p 80.00p 79.01p 79.50p 14627
30/09/2024 79.50p 79.50p 79.12p 79.50p 7347
27/09/2024 79.50p 79.95p 79.20p 79.50p 19633
26/09/2024 80.00p 80.92p 79.30p 79.50p 16293
25/09/2024 80.00p 81.00p 79.50p 80.00p 5056
24/09/2024 80.00p 81.00p 79.25p 80.00p 5959
23/09/2024 80.00p 80.95p 80.00p 80.00p 1246
20/09/2024 83.50p 83.50p 79.25p 80.00p 107817
19/09/2024 83.50p 85.00p 83.02p 83.50p 20349
18/09/2024 83.50p 84.38p 82.00p 83.50p 41792
17/09/2024 85.00p 85.70p 82.00p 83.00p 152599
16/09/2024 76.50p 86.48p 75.11p 84.00p 272057
13/09/2024 76.50p 78.00p 75.00p 76.50p 13635
12/09/2024 76.50p 77.94p 75.00p 76.50p 20082
11/09/2024 76.50p 78.00p 75.06p 76.50p 1026
10/09/2024 77.50p 80.00p 75.00p 76.50p 24689
09/09/2024 77.50p 79.90p 75.05p 77.50p 18618
06/09/2024 77.50p 79.00p 74.00p 77.50p 54436
05/09/2024 77.50p 80.00p 77.26p 77.50p 5281
04/09/2024 77.50p 77.50p 75.00p 77.50p 347
03/09/2024 77.50p 80.00p 75.00p 77.50p 216700
02/09/2024 76.50p 79.50p 75.00p 77.50p 40342
30/08/2024 76.50p 77.15p 76.50p 76.50p 3039
29/08/2024 77.00p 78.00p 76.50p 76.50p 7301
28/08/2024 77.00p 78.25p 75.00p 77.00p 111
27/08/2024 77.00p 77.00p 75.00p 77.00p 3139
23/08/2024 77.00p 78.50p 76.10p 77.00p 21926
22/08/2024 77.00p 78.92p 73.50p 77.00p 110099
21/08/2024 76.50p 79.00p 75.00p 77.00p 6849
20/08/2024 76.50p 78.00p 75.00p 76.50p 8825
19/08/2024 76.50p 77.97p 75.91p 76.50p 4000
16/08/2024 76.50p 77.97p 75.55p 76.50p 4926
15/08/2024 75.00p 78.00p 75.00p 76.50p 44397
14/08/2024 75.00p 75.00p 74.50p 74.50p 5057
13/08/2024 75.00p 75.96p 74.00p 75.00p 715
12/08/2024 75.00p 76.00p 74.00p 75.00p 4306
09/08/2024 75.00p 76.00p 74.52p 75.00p 2228
08/08/2024 74.50p 75.00p 74.50p 75.00p 10670
07/08/2024 74.25p 74.50p 74.20p 74.50p 8696
06/08/2024 74.25p 74.25p 74.00p 74.25p 32595
05/08/2024 76.50p 76.50p 74.00p 74.25p 74056
02/08/2024 77.00p 78.20p 74.00p 74.00p 15390
01/08/2024 77.00p 78.30p 75.25p 77.00p 3014
31/07/2024 77.00p 78.40p 75.25p 77.00p 6173
30/07/2024 75.50p 78.40p 75.00p 77.00p 17145
29/07/2024 75.50p 77.00p 74.00p 75.50p 6720
26/07/2024 74.25p 76.80p 74.25p 75.50p 26430
25/07/2024 74.25p 75.50p 74.00p 74.25p 10963
24/07/2024 74.25p 75.50p 74.25p 74.25p 3291
23/07/2024 74.25p 75.50p 73.00p 74.25p 23180
22/07/2024 74.25p 75.50p 74.25p 74.25p 12503
19/07/2024 73.75p 75.50p 72.00p 74.25p 4934
18/07/2024 74.25p 75.25p 73.69p 74.25p 6000
17/07/2024 76.00p 76.00p 74.25p 74.25p 40266
16/07/2024 75.50p 76.80p 75.10p 76.00p 17189
15/07/2024 74.00p 76.00p 73.60p 75.50p 50118
12/07/2024 73.50p 74.96p 73.00p 74.00p 3939
11/07/2024 73.50p 74.94p 73.50p 73.50p 34
10/07/2024 72.50p 75.00p 71.00p 73.50p 35204
09/07/2024 72.50p 74.00p 72.10p 72.50p 17520
08/07/2024 72.50p 74.00p 72.00p 72.50p 63357
05/07/2024 72.50p 73.50p 71.50p 72.50p 4491
04/07/2024 72.50p 73.00p 71.55p 72.50p 1830
03/07/2024 71.50p 72.50p 71.00p 72.50p 66027
02/07/2024 73.00p 75.00p 71.00p 71.50p 409
01/07/2024 73.00p 73.00p 71.04p 73.00p 2362
28/06/2024 73.00p 73.00p 71.11p 73.00p 19188
27/06/2024 73.00p 73.00p 69.80p 73.00p 426457
26/06/2024 73.50p 75.00p 70.50p 75.00p 6167
25/06/2024 73.50p 73.50p 72.03p 73.50p 617
24/06/2024 73.50p 73.50p 70.50p 73.50p 7601
21/06/2024 73.50p 73.50p 72.15p 73.50p 19234
20/06/2024 74.00p 74.05p 72.15p 73.50p 14166
19/06/2024 74.00p 74.10p 74.00p 74.00p 160
18/06/2024 74.00p 74.05p 73.00p 74.00p 4375
17/06/2024 74.00p 74.10p 73.02p 74.00p 13710
14/06/2024 74.00p 74.55p 73.02p 74.00p 11000
13/06/2024 74.00p 75.00p 73.02p 74.00p 3800
12/06/2024 74.00p 75.00p 73.25p 74.00p 19518
11/06/2024 74.00p 75.00p 73.05p 74.00p 50605
10/06/2024 74.50p 77.00p 73.03p 74.00p 31422
07/06/2024 76.50p 78.00p 73.03p 76.00p 57114
06/06/2024 76.50p 78.00p 75.55p 76.50p 4665
05/06/2024 76.50p 78.00p 75.00p 76.50p 16744
04/06/2024 76.50p 79.50p 75.00p 79.50p 76258
03/06/2024 75.50p 78.00p 75.21p 76.50p 12693
31/05/2024 74.50p 76.00p 73.00p 75.50p 43826
30/05/2024 76.50p 78.00p 74.10p 74.50p 39810
29/05/2024 77.50p 80.00p 75.00p 76.50p 54380
28/05/2024 76.00p 77.00p 75.10p 76.00p 54495
24/05/2024 76.00p 76.20p 75.50p 76.00p 26568
23/05/2024 76.00p 76.38p 75.10p 76.00p 8266
22/05/2024 76.00p 76.40p 75.00p 75.00p 39029
21/05/2024 76.00p 76.49p 75.24p 76.00p 25618
20/05/2024 76.00p 77.00p 75.02p 76.00p 51518
17/05/2024 76.00p 76.30p 75.00p 75.00p 10815
16/05/2024 76.00p 76.30p 75.02p 76.00p 18780
15/05/2024 76.00p 76.40p 73.50p 76.00p 15883
14/05/2024 76.00p 76.70p 75.55p 76.00p 38510
13/05/2024 74.00p 77.00p 74.00p 76.00p 46129
10/05/2024 73.50p 75.00p 72.50p 74.00p 17082
09/05/2024 73.50p 75.00p 72.00p 73.50p 22072
08/05/2024 73.50p 73.50p 72.03p 73.50p 4228
07/05/2024 73.50p 74.01p 72.15p 73.50p 15890
03/05/2024 73.50p 74.01p 72.20p 73.50p 1897
02/05/2024 73.50p 75.00p 72.00p 73.50p 7584
01/05/2024 73.50p 74.00p 72.00p 73.50p 4698
30/04/2024 71.50p 74.01p 71.50p 73.50p 23273
29/04/2024 71.00p 73.50p 70.00p 73.50p 12805
26/04/2024 71.00p 72.00p 71.00p 71.00p 77032
25/04/2024 69.00p 71.77p 68.45p 71.00p 53950
24/04/2024 67.50p 70.00p 67.50p 68.50p 7895
23/04/2024 67.50p 68.00p 67.50p 67.50p 23146
22/04/2024 67.50p 68.00p 67.00p 67.50p 6532
19/04/2024 67.50p 68.00p 67.50p 67.50p 9554
18/04/2024 67.50p 68.00p 67.50p 67.50p 16384
17/04/2024 67.50p 68.00p 67.50p 67.50p 3124
16/04/2024 67.50p 68.00p 67.00p 67.50p 38155
15/04/2024 67.50p 67.50p 67.05p 67.50p 440
12/04/2024 67.00p 68.00p 66.33p 67.50p 15208
11/04/2024 67.00p 67.75p 66.10p 67.00p 15765
10/04/2024 66.50p 68.00p 65.00p 67.00p 33537
09/04/2024 66.50p 68.00p 65.30p 66.50p 50929
08/04/2024 66.50p 70.00p 65.00p 66.50p 8171
05/04/2024 68.00p 68.00p 66.50p 66.50p 22849
04/04/2024 66.00p 69.36p 66.00p 68.00p 53771
03/04/2024 67.50p 68.27p 64.00p 66.00p 51704
02/04/2024 67.50p 69.00p 65.00p 67.50p 3043
28/03/2024 67.50p 70.00p 65.00p 67.50p 56463
27/03/2024 65.00p 67.50p 63.33p 65.00p 31883
26/03/2024 65.00p 66.75p 63.25p 65.00p 3618
25/03/2024 66.25p 67.50p 63.20p 65.00p 14973
22/03/2024 65.00p 67.40p 63.75p 66.25p 5741
21/03/2024 65.00p 67.50p 63.00p 65.00p 2118
20/03/2024 65.00p 65.00p 65.00p 65.00p 0
19/03/2024 65.00p 67.50p 62.50p 65.00p 31657
18/03/2024 65.00p 67.50p 62.75p 65.00p 19107
15/03/2024 65.00p 67.50p 62.50p 65.00p 36137
14/03/2024 67.50p 67.50p 62.50p 65.00p 46160
13/03/2024 67.50p 70.00p 65.00p 67.50p 18479
12/03/2024 67.50p 68.00p 65.50p 67.50p 17900
11/03/2024 68.75p 70.00p 67.50p 67.50p 15869
08/03/2024 70.00p 72.50p 67.62p 68.75p 20041
07/03/2024 70.00p 71.88p 67.50p 70.00p 20231
06/03/2024 70.00p 70.15p 67.50p 70.00p 24803
05/03/2024 68.75p 72.50p 67.50p 70.00p 17687
04/03/2024 68.75p 69.25p 67.58p 68.75p 11243
01/03/2024 70.00p 72.50p 67.75p 68.75p 17468
29/02/2024 70.00p 70.00p 69.65p 70.00p 4703
28/02/2024 70.00p 70.00p 69.05p 70.00p 2709
27/02/2024 72.50p 73.75p 68.25p 70.00p 116527
26/02/2024 70.00p 75.00p 67.50p 72.50p 31237
23/02/2024 70.00p 72.50p 67.50p 70.00p 84035
22/02/2024 68.75p 72.50p 67.50p 70.00p 50893
21/02/2024 67.50p 70.00p 65.00p 68.75p 44482
20/02/2024 66.25p 70.00p 65.00p 67.50p 173308
19/02/2024 66.25p 67.50p 65.00p 66.25p 167483
16/02/2024 67.50p 70.00p 65.00p 66.25p 204390
15/02/2024 67.50p 67.50p 65.76p 67.50p 46047
14/02/2024 67.50p 68.20p 65.76p 67.50p 136561
13/02/2024 68.75p 70.00p 67.50p 67.50p 155782
12/02/2024 66.25p 70.00p 63.00p 67.50p 323978
09/02/2024 66.25p 67.50p 60.00p 62.50p 134310
08/02/2024 67.50p 71.50p 65.00p 66.25p 46079
07/02/2024 67.50p 67.90p 65.50p 67.50p 114710
06/02/2024 67.50p 70.65p 65.50p 67.50p 221635
05/02/2024 66.25p 67.50p 65.40p 66.25p 13350
02/02/2024 66.25p 66.87p 63.50p 66.25p 82041
01/02/2024 66.25p 66.90p 65.25p 66.25p 59028
31/01/2024 67.50p 69.50p 65.00p 66.25p 102196

*Close Price adjusted for both dividends and splits