React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/06/2020 85.00p 86.50p 80.00p 82.50p 48681
05/06/2020 82.50p 88.50p 81.25p 87.50p 47848
04/06/2020 83.75p 84.44p 81.30p 82.50p 53560
03/06/2020 76.25p 94.00p 76.25p 84.50p 254996
02/06/2020 71.25p 77.00p 69.00p 76.25p 25772
01/06/2020 77.50p 80.00p 68.50p 71.25p 57126
29/05/2020 87.50p 87.50p 75.00p 77.50p 103492
28/05/2020 90.00p 91.50p 85.50p 87.50p 33332
27/05/2020 83.75p 92.50p 82.51p 90.00p 89521
26/05/2020 80.00p 91.00p 80.00p 83.75p 106305
22/05/2020 67.50p 82.50p 67.50p 80.00p 86321
21/05/2020 70.00p 70.00p 65.00p 67.50p 21199
20/05/2020 70.00p 72.00p 68.00p 70.00p 24552
19/05/2020 72.50p 75.00p 68.00p 70.00p 30965
18/05/2020 70.00p 75.00p 67.50p 72.50p 62957
15/05/2020 65.00p 70.00p 65.00p 70.00p 36180
14/05/2020 76.25p 76.25p 63.25p 65.00p 134840
13/05/2020 65.00p 65.00p 60.00p 61.50p 57728
12/05/2020 72.50p 72.50p 63.75p 65.00p 71629
11/05/2020 67.50p 74.75p 65.75p 72.50p 64495
07/05/2020 72.50p 72.50p 62.25p 67.50p 84081
06/05/2020 82.50p 85.00p 68.50p 72.50p 120134
05/05/2020 88.75p 92.35p 76.13p 82.50p 111759
04/05/2020 91.25p 95.00p 85.10p 88.75p 56181
01/05/2020 86.25p 98.00p 82.50p 87.50p 180239
30/04/2020 76.25p 104.50p 76.25p 86.25p 376678
29/04/2020 66.25p 80.22p 66.25p 76.25p 209579
28/04/2020 58.75p 72.43p 58.75p 66.25p 189036
27/04/2020 61.25p 70.00p 57.50p 58.75p 156770
24/04/2020 53.75p 67.25p 53.75p 61.25p 265796
23/04/2020 45.00p 54.97p 45.00p 53.75p 278965
22/04/2020 41.25p 46.25p 40.00p 45.00p 40095
21/04/2020 45.00p 45.70p 39.75p 41.25p 177030
20/04/2020 35.00p 47.45p 33.05p 42.50p 348631
17/04/2020 35.00p 35.00p 32.60p 35.00p 45404
16/04/2020 36.25p 37.50p 33.25p 35.00p 58098
15/04/2020 37.50p 37.50p 35.50p 36.25p 21279
14/04/2020 35.00p 39.88p 35.00p 37.50p 166454
09/04/2020 36.25p 37.28p 32.50p 35.00p 76344
08/04/2020 38.75p 39.00p 33.25p 36.25p 121342
07/04/2020 37.50p 41.63p 35.05p 38.75p 139601
06/04/2020 45.00p 48.00p 33.00p 37.50p 413533
03/04/2020 38.75p 45.00p 37.50p 41.25p 66976
02/04/2020 41.25p 41.25p 38.00p 38.75p 21182
01/04/2020 37.50p 45.00p 37.50p 41.25p 204522
31/03/2020 40.00p 40.00p 34.06p 37.50p 118754
30/03/2020 36.25p 42.45p 32.50p 40.00p 276847
27/03/2020 40.00p 40.00p 34.26p 36.25p 53596
26/03/2020 37.50p 41.20p 35.25p 40.00p 51587
25/03/2020 37.50p 39.85p 34.00p 37.50p 46456
24/03/2020 41.25p 42.45p 34.38p 37.50p 69705
23/03/2020 32.50p 47.50p 28.75p 41.25p 578863
20/03/2020 32.50p 35.62p 30.00p 35.00p 76596
19/03/2020 35.00p 35.00p 27.75p 32.50p 112257
18/03/2020 41.25p 42.00p 32.50p 35.00p 145685
17/03/2020 43.75p 46.90p 38.75p 41.25p 179449
16/03/2020 33.75p 55.00p 33.75p 45.00p 366247
13/03/2020 36.25p 37.50p 33.25p 33.75p 71697
12/03/2020 38.75p 38.75p 35.00p 36.25p 15591
11/03/2020 40.00p 40.00p 37.50p 38.75p 17723
10/03/2020 45.00p 45.00p 37.50p 40.00p 23077
09/03/2020 46.25p 49.50p 42.87p 45.00p 18274
06/03/2020 46.25p 49.00p 42.87p 46.25p 5209
05/03/2020 46.25p 49.50p 46.25p 46.25p 4587
04/03/2020 46.25p 50.00p 46.25p 46.25p 28254
03/03/2020 37.50p 50.00p 37.50p 46.25p 63857
02/03/2020 35.00p 40.00p 35.00p 37.50p 15060
28/02/2020 37.50p 37.50p 32.75p 35.00p 33250
27/02/2020 37.50p 39.50p 36.75p 37.50p 840
26/02/2020 36.25p 40.00p 36.25p 37.50p 22620
25/02/2020 32.50p 36.00p 31.10p 35.00p 27857
24/02/2020 31.25p 34.10p 31.25p 32.50p 45837
21/02/2020 32.50p 32.50p 30.50p 31.25p 6000
20/02/2020 32.50p 32.50p 32.50p 32.50p 0
19/02/2020 32.50p 32.50p 31.10p 32.50p 20
18/02/2020 32.50p 32.50p 32.50p 32.50p 0
17/02/2020 32.50p 32.50p 32.50p 32.50p 0
14/02/2020 32.50p 32.50p 32.50p 32.50p 0
13/02/2020 32.50p 32.50p 32.50p 32.50p 0
12/02/2020 32.50p 32.50p 30.25p 32.50p 4411
11/02/2020 32.50p 32.50p 32.50p 32.50p 0
10/02/2020 32.50p 33.50p 30.00p 32.50p 27818
07/02/2020 32.50p 32.50p 30.25p 32.50p 400
06/02/2020 32.50p 32.50p 32.50p 32.50p 0
05/02/2020 32.50p 32.50p 32.50p 32.50p 0
04/02/2020 33.75p 33.75p 27.50p 32.50p 54753
03/02/2020 30.00p 35.00p 30.00p 33.75p 25722
31/01/2020 30.00p 30.00p 30.00p 30.00p 0
30/01/2020 27.50p 31.00p 27.00p 27.50p 10014
29/01/2020 27.50p 27.50p 27.50p 27.50p 0
28/01/2020 27.50p 27.50p 26.25p 27.50p 1888
27/01/2020 27.50p 28.70p 27.50p 27.50p 13236
24/01/2020 27.50p 28.35p 26.00p 27.50p 10736
23/01/2020 27.50p 29.00p 25.25p 27.50p 36051
22/01/2020 26.25p 26.25p 25.15p 26.25p 30000
21/01/2020 26.25p 26.25p 26.25p 26.25p 0
20/01/2020 26.25p 26.25p 25.13p 26.25p 2000
17/01/2020 26.25p 26.25p 26.25p 26.25p 0
16/01/2020 26.25p 26.25p 26.25p 26.25p 0
15/01/2020 26.25p 27.38p 26.25p 26.25p 1338
14/01/2020 26.25p 26.25p 26.25p 26.25p 0
13/01/2020 26.25p 26.25p 25.13p 26.25p 400
10/01/2020 26.25p 26.25p 26.25p 26.25p 0
09/01/2020 26.25p 26.25p 25.00p 26.25p 94
08/01/2020 26.25p 26.25p 25.13p 26.25p 200
07/01/2020 27.50p 27.50p 25.00p 26.25p 10000
06/01/2020 28.75p 28.75p 25.25p 27.50p 10518
03/01/2020 30.00p 30.25p 27.50p 28.75p 20013
02/01/2020 30.00p 30.00p 30.00p 30.00p 0
31/12/2019 30.00p 30.00p 27.50p 30.00p 4464
30/12/2019 30.00p 30.00p 27.75p 30.00p 176
27/12/2019 30.00p 30.00p 30.00p 30.00p 0
24/12/2019 30.00p 30.00p 30.00p 30.00p 0
23/12/2019 30.00p 30.00p 30.00p 30.00p 0
20/12/2019 30.00p 30.75p 30.00p 30.00p 286
19/12/2019 30.00p 30.00p 27.50p 30.00p 12225
18/12/2019 30.00p 30.00p 27.75p 30.00p 2269
17/12/2019 30.00p 31.25p 27.75p 30.00p 2462
16/12/2019 30.00p 30.00p 27.75p 30.00p 4642
13/12/2019 26.25p 30.00p 26.25p 30.00p 19000
12/12/2019 26.25p 26.25p 26.08p 26.25p 8763
11/12/2019 26.25p 26.25p 26.25p 26.25p 10000
10/12/2019 26.25p 26.25p 26.25p 26.25p 0
09/12/2019 26.25p 26.25p 26.25p 26.25p 0
06/12/2019 25.00p 27.25p 25.00p 26.25p 6942
05/12/2019 25.00p 27.25p 24.05p 25.00p 5277
04/12/2019 23.75p 26.00p 23.75p 25.00p 26464
03/12/2019 23.75p 25.00p 23.50p 23.75p 11000
02/12/2019 23.75p 23.75p 23.50p 23.75p 4330
29/11/2019 21.25p 23.75p 21.25p 23.75p 19000
28/11/2019 21.25p 21.25p 21.25p 21.25p 0
27/11/2019 21.25p 22.38p 20.55p 21.25p 11487
26/11/2019 21.25p 21.25p 21.25p 21.25p 0
25/11/2019 19.75p 22.38p 19.75p 21.25p 48212
22/11/2019 19.75p 19.75p 19.75p 19.75p 0
21/11/2019 19.75p 19.75p 18.63p 19.75p 429
20/11/2019 18.75p 19.75p 17.83p 19.75p 72025
19/11/2019 18.75p 18.75p 17.63p 18.75p 500
18/11/2019 18.75p 18.75p 17.63p 18.75p 800
15/11/2019 18.75p 18.75p 18.75p 18.75p 0
14/11/2019 18.75p 18.75p 18.75p 18.75p 0
13/11/2019 19.25p 19.25p 17.63p 18.75p 27662
12/11/2019 19.25p 19.25p 18.58p 19.25p 204
11/11/2019 19.25p 19.25p 18.58p 19.25p 400
08/11/2019 19.25p 19.25p 19.25p 19.25p 0
07/11/2019 19.25p 19.25p 18.58p 19.25p 2880
06/11/2019 19.25p 19.25p 18.58p 19.25p 124
05/11/2019 19.25p 19.25p 19.25p 19.25p 0
04/11/2019 19.25p 19.25p 18.58p 19.25p 6
01/11/2019 19.25p 19.25p 19.25p 19.25p 0
31/10/2019 20.25p 20.25p 18.54p 19.25p 18691
30/10/2019 20.25p 20.25p 19.13p 20.25p 17230
29/10/2019 20.25p 20.25p 20.25p 20.25p 0
28/10/2019 20.25p 20.25p 19.13p 20.25p 536
25/10/2019 20.25p 20.25p 20.25p 20.25p 0
24/10/2019 20.25p 21.32p 20.25p 20.25p 4000
23/10/2019 19.75p 19.75p 19.25p 19.25p 0
22/10/2019 19.75p 19.75p 19.75p 19.75p 0
21/10/2019 19.75p 19.75p 19.75p 19.75p 0
18/10/2019 19.75p 19.75p 19.75p 19.75p 0
17/10/2019 19.75p 19.75p 19.75p 19.75p 0
16/10/2019 19.75p 19.75p 19.37p 19.75p 128
15/10/2019 19.75p 19.75p 19.75p 19.75p 0
14/10/2019 19.75p 19.75p 19.37p 19.75p 52
11/10/2019 19.75p 19.75p 19.37p 19.75p 11014
10/10/2019 19.75p 19.75p 19.75p 19.75p 60000
09/10/2019 19.25p 19.75p 19.25p 19.75p 16
08/10/2019 20.50p 20.50p 19.25p 19.25p 3000
07/10/2019 20.75p 20.75p 20.00p 20.50p 20000
04/10/2019 20.75p 20.75p 20.75p 20.75p 0
03/10/2019 21.75p 21.75p 20.75p 20.75p 3000
02/10/2019 21.75p 21.75p 21.08p 21.75p 1995
01/10/2019 21.75p 21.75p 21.75p 21.75p 0
30/09/2019 21.75p 21.75p 21.00p 21.75p 1021
27/09/2019 24.75p 24.75p 21.75p 21.75p 9000
26/09/2019 24.75p 24.75p 24.75p 24.75p 0
25/09/2019 24.75p 25.05p 24.75p 24.75p 3942
24/09/2019 24.75p 24.75p 24.70p 24.75p 2612
23/09/2019 24.75p 24.75p 24.75p 24.75p 0
20/09/2019 24.75p 24.75p 24.75p 24.75p 0
19/09/2019 24.75p 24.75p 24.75p 24.75p 0
18/09/2019 24.75p 24.75p 24.70p 24.75p 10730
17/09/2019 24.75p 24.75p 24.75p 24.75p 158
16/09/2019 24.75p 25.00p 23.50p 24.75p 6148
13/09/2019 24.75p 24.75p 24.75p 24.75p 0
12/09/2019 24.75p 24.75p 23.62p 24.75p 1515
11/09/2019 24.75p 24.75p 24.75p 24.75p 0
10/09/2019 24.75p 24.75p 23.62p 24.75p 7
09/09/2019 24.75p 24.75p 24.75p 24.75p 0
06/09/2019 25.00p 25.00p 24.75p 24.75p 2000
05/09/2019 25.50p 25.50p 25.00p 25.00p 9117
04/09/2019 26.25p 26.25p 25.50p 25.50p 0
03/09/2019 26.25p 26.25p 26.25p 26.25p 0
02/09/2019 26.25p 26.25p 25.87p 26.25p 7021
30/08/2019 26.25p 26.25p 25.87p 26.25p 20000
29/08/2019 26.25p 26.25p 26.25p 26.25p 0
28/08/2019 26.25p 26.25p 26.25p 26.25p 0
27/08/2019 26.25p 27.38p 26.25p 26.25p 20007
23/08/2019 26.25p 26.25p 26.25p 26.25p 0
22/08/2019 26.25p 26.25p 26.25p 26.25p 0

*Close Price adjusted for both dividends and splits