REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
07/07/2015 317.00p 317.00p 296.00p 310.00p 5048
06/07/2015 317.00p 317.00p 293.41p 317.00p 1388
03/07/2015 317.00p 306.00p 306.00p 306.00p 0
02/07/2015 317.00p 306.00p 306.00p 306.00p 0
01/07/2015 317.00p 317.00p 295.50p 306.00p 2969
30/06/2015 316.75p 317.00p 306.00p 306.00p 189
29/06/2015 295.00p 306.00p 295.00p 306.00p 2500
26/06/2015 309.75p 309.75p 307.50p 307.50p 500
25/06/2015 297.00p 307.50p 295.00p 307.50p 2250
24/06/2015 297.00p 308.50p 301.00p 308.50p 0
23/06/2015 297.00p 303.50p 297.00p 301.00p 12236
22/06/2015 297.00p 303.50p 297.00p 303.50p 936
19/06/2015 297.00p 297.00p 297.00p 297.00p 444
18/06/2015 310.00p 310.00p 305.00p 310.00p 0
17/06/2015 310.00p 310.00p 305.00p 305.00p 5200
16/06/2015 300.25p 300.27p 292.00p 298.50p 8157
15/06/2015 300.00p 300.00p 300.00p 300.00p 1164
12/06/2015 301.00p 315.00p 301.00p 307.50p 5100
11/06/2015 320.40p 320.40p 302.50p 315.00p 500
10/06/2015 305.25p 314.91p 302.50p 302.50p 8910
09/06/2015 314.69p 314.69p 312.50p 312.50p 2875
08/06/2015 315.00p 315.00p 305.50p 312.50p 5858
05/06/2015 305.50p 315.00p 304.18p 312.50p 6007
04/06/2015 317.00p 315.00p 315.00p 315.00p 0
03/06/2015 317.00p 317.00p 306.00p 315.00p 10760
02/06/2015 307.00p 315.00p 307.00p 315.00p 6650
01/06/2015 308.75p 314.00p 308.50p 308.50p 2229
29/05/2015 325.00p 325.00p 304.06p 312.50p 10440
28/05/2015 326.27p 326.27p 307.38p 315.00p 5200
27/05/2015 312.00p 320.00p 312.00p 320.00p 248
26/05/2015 312.00p 320.00p 320.00p 320.00p 0
22/05/2015 312.00p 320.00p 312.00p 320.00p 2856
21/05/2015 315.25p 330.00p 311.25p 311.25p 2722
20/05/2015 325.00p 327.50p 327.50p 327.50p 0
19/05/2015 325.00p 327.50p 315.00p 327.50p 300
18/05/2015 317.25p 325.00p 315.00p 315.00p 5427
15/05/2015 340.00p 340.00p 328.50p 328.50p 571
14/05/2015 317.25p 317.25p 317.00p 317.00p 800
13/05/2015 338.00p 338.00p 315.00p 327.50p 3452
12/05/2015 307.25p 336.26p 307.25p 315.00p 7033
11/05/2015 315.00p 315.00p 307.00p 307.00p 364
08/05/2015 305.25p 319.00p 305.25p 310.00p 658
07/05/2015 310.25p 310.25p 305.00p 305.00p 11391
06/05/2015 305.25p 310.25p 305.25p 310.00p 5495
05/05/2015 302.25p 303.25p 302.00p 302.00p 5289
01/05/2015 305.00p 306.25p 302.00p 302.00p 12466
30/04/2015 315.25p 315.25p 307.00p 307.00p 2
29/04/2015 315.25p 333.00p 315.00p 315.00p 4987
28/04/2015 311.50p 330.00p 311.50p 315.00p 5190
27/04/2015 335.00p 335.00p 320.00p 320.00p 5155
24/04/2015 325.00p 327.00p 315.00p 322.50p 21098
23/04/2015 306.25p 318.00p 318.00p 318.00p 0
22/04/2015 306.25p 318.00p 313.00p 318.00p 0
21/04/2015 306.25p 313.00p 306.00p 313.00p 0
20/04/2015 306.25p 306.36p 306.00p 306.00p 3853
17/04/2015 306.25p 306.25p 306.00p 306.00p 196
16/04/2015 305.25p 306.46p 305.25p 306.00p 345
15/04/2015 307.25p 310.00p 305.00p 305.00p 1424
14/04/2015 307.00p 321.00p 307.00p 321.00p 127
13/04/2015 307.25p 307.25p 307.00p 307.00p 546
10/04/2015 316.16p 319.50p 316.16p 319.50p 2000
09/04/2015 330.00p 330.00p 308.00p 319.50p 9692
08/04/2015 310.00p 319.50p 307.00p 319.50p 0
07/04/2015 310.00p 312.00p 307.00p 307.00p 1832
02/04/2015 320.25p 327.50p 320.25p 321.00p 1730
01/04/2015 320.25p 327.50p 316.50p 327.50p 0
31/03/2015 320.25p 322.00p 316.50p 316.50p 4263
30/03/2015 320.25p 327.50p 320.25p 327.50p 4544
27/03/2015 326.89p 330.00p 326.89p 330.00p 1500
26/03/2015 333.00p 335.00p 320.00p 327.50p 7234
25/03/2015 326.89p 327.50p 326.89p 327.50p 1500
24/03/2015 321.25p 327.50p 327.50p 327.50p 0
23/03/2015 321.25p 327.50p 321.00p 327.50p 4352
20/03/2015 325.00p 325.00p 312.00p 321.00p 1730
19/03/2015 312.25p 313.32p 312.00p 312.00p 722
18/03/2015 312.25p 313.25p 312.00p 312.00p 2152
17/03/2015 315.00p 321.50p 321.00p 321.00p 0
16/03/2015 315.00p 321.50p 312.25p 321.50p 11280
13/03/2015 313.25p 317.00p 312.25p 312.25p 13934
12/03/2015 328.00p 328.00p 316.62p 325.50p 7801
11/03/2015 330.00p 330.00p 322.50p 322.50p 400
10/03/2015 327.25p 326.50p 319.00p 326.50p 0
09/03/2015 327.25p 328.09p 319.00p 319.00p 5010
06/03/2015 330.00p 343.50p 337.50p 337.50p 0
05/03/2015 330.00p 343.50p 340.00p 343.50p 0
04/03/2015 330.00p 340.00p 328.25p 340.00p 9615
03/03/2015 335.00p 352.00p 328.50p 340.00p 7800
02/03/2015 320.00p 333.00p 312.48p 327.50p 19289
27/02/2015 293.25p 316.50p 301.75p 316.50p 0
26/02/2015 293.25p 305.00p 293.25p 301.75p 10353
25/02/2015 300.00p 300.00p 296.00p 296.00p 11107
24/02/2015 295.25p 297.00p 293.00p 293.00p 7003
23/02/2015 293.50p 312.00p 293.50p 305.50p 2003
20/02/2015 304.25p 312.00p 303.00p 303.00p 26628
19/02/2015 300.00p 303.50p 300.00p 300.00p 30066
18/02/2015 305.00p 308.00p 300.00p 303.50p 5676
17/02/2015 305.00p 312.00p 300.00p 307.50p 30697
16/02/2015 305.50p 305.50p 300.00p 300.00p 2597
13/02/2015 300.00p 315.00p 300.00p 305.50p 6250
12/02/2015 305.00p 308.00p 303.00p 308.00p 2800
11/02/2015 303.25p 318.00p 303.00p 303.00p 2621
10/02/2015 295.25p 315.00p 295.25p 296.00p 7060
09/02/2015 310.00p 306.50p 305.50p 306.50p 0
06/02/2015 310.00p 310.00p 305.50p 305.50p 350
05/02/2015 300.25p 309.00p 300.25p 309.00p 88
04/02/2015 302.25p 302.25p 298.25p 298.25p 9702
03/02/2015 302.25p 318.50p 302.25p 314.50p 7286
02/02/2015 315.00p 318.50p 315.00p 318.50p 227
30/01/2015 320.25p 326.50p 320.25p 326.50p 73
29/01/2015 325.00p 329.00p 325.00p 326.50p 141
28/01/2015 325.00p 329.00p 325.00p 329.00p 139
27/01/2015 333.00p 333.00p 326.00p 327.50p 2300
26/01/2015 334.00p 334.00p 326.00p 333.00p 3531
23/01/2015 326.25p 328.00p 326.00p 326.00p 1502
22/01/2015 326.00p 333.00p 326.00p 333.00p 1
21/01/2015 331.00p 335.00p 316.00p 335.00p 16400
20/01/2015 342.50p 342.50p 335.00p 335.00p 4679
19/01/2015 331.25p 342.50p 331.00p 331.00p 7574
16/01/2015 330.00p 342.50p 330.00p 333.00p 6213
15/01/2015 330.25p 330.25p 330.00p 330.00p 2
14/01/2015 330.00p 340.00p 330.00p 340.00p 1
13/01/2015 330.25p 342.73p 330.00p 330.00p 2302
12/01/2015 346.63p 346.63p 335.00p 340.00p 391
09/01/2015 330.00p 336.50p 330.00p 335.00p 4151
08/01/2015 338.25p 347.75p 333.42p 338.00p 9706
07/01/2015 330.25p 345.00p 330.00p 330.00p 59
06/01/2015 340.00p 342.50p 340.00p 342.50p 0
05/01/2015 340.00p 340.00p 340.00p 340.00p 906
02/01/2015 350.00p 350.00p 340.00p 347.50p 1321
31/12/2014 340.00p 350.00p 340.00p 350.00p 2335
30/12/2014 340.00p 342.50p 340.00p 342.50p 1000
29/12/2014 339.00p 339.00p 330.00p 337.00p 113
24/12/2014 330.00p 340.00p 330.00p 340.00p 700
23/12/2014 325.25p 347.38p 325.25p 347.38p 12557
22/12/2014 338.00p 338.00p 335.00p 335.00p 1500
19/12/2014 338.00p 338.00p 325.00p 335.00p 5232
18/12/2014 325.50p 338.00p 325.00p 325.00p 2887
17/12/2014 329.75p 340.00p 317.00p 325.00p 28363
16/12/2014 347.00p 374.19p 322.50p 322.50p 7566
15/12/2014 362.25p 367.50p 362.25p 367.25p 2000
12/12/2014 375.00p 367.50p 367.50p 367.50p 0
11/12/2014 375.00p 367.50p 360.00p 367.50p 0
10/12/2014 375.00p 375.00p 360.00p 360.00p 3235
09/12/2014 375.00p 381.00p 375.00p 381.00p 7922
08/12/2014 379.25p 380.00p 375.28p 377.50p 3717
05/12/2014 390.00p 395.00p 374.75p 382.00p 3626
04/12/2014 392.25p 392.75p 390.00p 390.00p 4939
03/12/2014 401.00p 404.62p 398.87p 398.87p 0
02/12/2014 401.00p 404.62p 400.25p 404.62p 2150
01/12/2014 398.00p 401.25p 398.00p 401.25p 9673
28/11/2014 400.00p 400.87p 400.00p 400.87p 2533
27/11/2014 401.75p 400.87p 400.00p 400.87p 0
26/11/2014 401.75p 401.75p 390.50p 400.00p 7091
25/11/2014 392.00p 400.87p 392.00p 400.87p 2701
24/11/2014 392.25p 396.00p 392.00p 392.00p 27756
21/11/2014 388.25p 400.00p 388.00p 388.00p 9803
20/11/2014 390.25p 391.00p 390.25p 391.00p 2
19/11/2014 393.00p 401.38p 393.00p 401.38p 4801
18/11/2014 392.00p 402.37p 392.00p 398.87p 3000
17/11/2014 405.00p 405.00p 395.00p 402.37p 4700
14/11/2014 395.00p 405.00p 395.00p 402.37p 14501
13/11/2014 395.00p 404.87p 395.00p 404.87p 2511
12/11/2014 395.00p 400.80p 395.00p 395.00p 19084
11/11/2014 400.80p 407.38p 400.00p 407.38p 38318
10/11/2014 410.00p 402.50p 402.37p 402.37p 0
07/11/2014 410.00p 410.00p 402.50p 402.50p 570
06/11/2014 405.25p 415.95p 400.00p 407.38p 1322
05/11/2014 422.50p 422.50p 413.37p 413.37p 2345
04/11/2014 414.75p 430.00p 414.75p 430.00p 8793
03/11/2014 397.25p 403.00p 397.25p 403.00p 332
31/10/2014 400.25p 400.25p 400.00p 400.00p 646
30/10/2014 395.00p 410.00p 395.00p 400.00p 2165
29/10/2014 400.25p 402.37p 400.00p 402.37p 6520
28/10/2014 393.00p 408.93p 393.00p 407.38p 979
27/10/2014 382.25p 400.00p 399.87p 399.87p 0
24/10/2014 382.25p 403.00p 382.25p 400.00p 4792
23/10/2014 395.00p 395.25p 395.00p 395.00p 2012
22/10/2014 385.25p 402.05p 385.25p 395.00p 6010
21/10/2014 392.25p 401.50p 382.25p 392.00p 2222
20/10/2014 381.56p 392.50p 392.37p 392.37p 0
17/10/2014 381.56p 392.50p 381.56p 392.50p 800
16/10/2014 390.50p 390.50p 390.00p 390.00p 1555
15/10/2014 400.00p 400.00p 395.00p 395.00p 476
14/10/2014 395.75p 404.87p 395.75p 404.87p 41
13/10/2014 395.00p 402.50p 395.00p 402.50p 1001
10/10/2014 404.75p 405.00p 378.00p 405.00p 12260
09/10/2014 395.00p 400.25p 387.50p 387.50p 25984
08/10/2014 385.00p 385.00p 375.00p 380.00p 5300
07/10/2014 393.00p 393.00p 384.88p 384.88p 4
06/10/2014 405.25p 390.00p 381.00p 381.00p 0
03/10/2014 405.25p 392.37p 390.00p 390.00p 0
02/10/2014 405.25p 405.25p 380.00p 392.37p 2320
01/10/2014 406.25p 406.25p 405.00p 405.00p 1400
30/09/2014 405.25p 405.25p 405.00p 405.00p 444
29/09/2014 405.25p 409.00p 405.00p 407.50p 1050
26/09/2014 405.25p 405.25p 405.00p 405.00p 18
25/09/2014 405.00p 410.87p 405.00p 410.87p 12
24/09/2014 417.75p 411.88p 410.62p 410.62p 0
23/09/2014 417.75p 411.88p 410.75p 411.88p 0
22/09/2014 417.75p 417.75p 410.75p 410.75p 235

*Close Price adjusted for both dividends and splits