REA Holdings (RE.) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
15/05/2012 582.14p 600.00p 579.33p 597.25p 1459
14/05/2012 582.11p 597.25p 582.11p 597.25p 471
11/05/2012 585.50p 603.87p 581.00p 581.00p 5305
10/05/2012 586.00p 606.50p 578.50p 578.50p 10819
09/05/2012 610.00p 620.00p 565.00p 615.00p 10874
08/05/2012 605.50p 617.00p 600.00p 602.50p 6000
04/05/2012 660.50p 665.00p 607.00p 607.00p 22588
03/05/2012 680.00p 680.00p 655.00p 655.00p 2668
02/05/2012 694.00p 699.80p 680.00p 680.00p 2017
01/05/2012 696.00p 701.00p 680.00p 680.00p 6280
30/04/2012 703.50p 707.12p 696.00p 696.00p 6071
27/04/2012 709.50p 709.50p 705.00p 705.00p 14
26/04/2012 705.50p 709.50p 690.00p 704.50p 7872
25/04/2012 701.00p 701.00p 685.50p 697.25p 4582
24/04/2012 680.50p 698.33p 680.00p 680.00p 6695
23/04/2012 694.00p 694.00p 680.00p 680.00p 6938
20/04/2012 690.00p 701.96p 684.85p 694.00p 1364
19/04/2012 700.00p 710.00p 700.00p 710.00p 59
18/04/2012 705.00p 705.00p 695.50p 697.50p 8501
17/04/2012 696.00p 712.75p 696.00p 702.50p 2066
16/04/2012 725.00p 725.00p 714.25p 714.25p 1245
13/04/2012 729.50p 730.00p 712.93p 730.00p 1737
12/04/2012 698.00p 712.75p 695.50p 712.75p 0
11/04/2012 698.00p 706.50p 695.50p 706.50p 5575
10/04/2012 703.50p 728.50p 703.50p 708.50p 9643
05/04/2012 701.00p 715.75p 701.00p 715.75p 3700
04/04/2012 729.00p 729.00p 715.25p 715.25p 54
03/04/2012 710.00p 735.00p 696.50p 726.50p 9424
02/04/2012 724.52p 725.00p 710.50p 710.50p 1080
30/03/2012 700.00p 725.00p 690.00p 711.00p 11758
29/03/2012 685.50p 691.49p 681.75p 681.75p 4012
28/03/2012 690.00p 690.00p 687.50p 687.50p 1350
27/03/2012 699.50p 700.00p 675.50p 688.50p 11638
26/03/2012 674.50p 679.69p 660.65p 677.50p 4493
23/03/2012 685.00p 685.50p 653.50p 653.50p 2991
22/03/2012 700.00p 700.00p 685.00p 690.00p 8335
21/03/2012 699.05p 702.50p 699.01p 702.50p 730
20/03/2012 717.00p 717.00p 708.00p 710.00p 603
19/03/2012 704.50p 717.00p 704.00p 704.00p 4499
16/03/2012 725.00p 725.00p 704.00p 715.00p 10226
15/03/2012 732.50p 735.00p 732.00p 735.00p 2751
14/03/2012 705.50p 725.00p 705.00p 705.00p 3841
13/03/2012 705.50p 724.00p 705.50p 706.00p 4739
12/03/2012 705.50p 720.00p 705.50p 706.50p 3593
09/03/2012 709.00p 730.00p 686.03p 705.50p 10808
08/03/2012 679.50p 704.50p 679.00p 704.50p 10481
07/03/2012 655.00p 679.00p 655.00p 666.75p 4046
06/03/2012 665.00p 680.21p 665.00p 665.25p 0
05/03/2012 665.00p 680.21p 665.00p 672.50p 1909
02/03/2012 662.00p 669.50p 662.00p 668.50p 4424
01/03/2012 660.00p 662.50p 660.00p 662.50p 1347894
29/02/2012 670.00p 670.00p 650.00p 650.00p 736
28/02/2012 675.00p 675.00p 651.50p 651.50p 3301
27/02/2012 649.30p 669.49p 635.50p 657.50p 5379
24/02/2012 676.22p 676.22p 636.00p 656.75p 2570
23/02/2012 675.43p 675.43p 659.25p 659.25p 750
22/02/2012 657.50p 673.84p 645.00p 660.25p 7711
21/02/2012 669.75p 679.86p 669.75p 672.50p 0
20/02/2012 669.75p 679.86p 669.75p 673.00p 6427
17/02/2012 663.00p 680.00p 661.22p 680.00p 6010
16/02/2012 651.50p 670.00p 651.00p 651.00p 1500
15/02/2012 640.50p 660.00p 640.50p 645.00p 1680
14/02/2012 654.00p 673.00p 635.00p 673.00p 6042
13/02/2012 640.00p 663.65p 640.00p 646.50p 9183
10/02/2012 655.00p 655.00p 647.50p 648.50p 2991
09/02/2012 640.50p 650.00p 640.50p 649.50p 5282
08/02/2012 650.00p 650.00p 636.00p 636.00p 1402
07/02/2012 644.50p 644.50p 629.00p 641.00p 28254
06/02/2012 625.50p 647.50p 625.50p 630.50p 3398
03/02/2012 629.50p 645.00p 610.93p 644.00p 4676
02/02/2012 607.50p 614.25p 604.60p 614.25p 709
01/02/2012 657.50p 660.50p 605.00p 605.00p 12743
31/01/2012 677.50p 677.50p 657.50p 667.50p 313
30/01/2012 676.50p 676.50p 660.07p 668.00p 1101
27/01/2012 651.50p 675.00p 651.50p 668.00p 0
26/01/2012 651.50p 675.00p 651.50p 673.00p 2651
25/01/2012 651.50p 658.00p 651.00p 658.00p 2462
24/01/2012 650.50p 682.00p 650.00p 650.50p 4700
23/01/2012 625.50p 680.00p 625.50p 670.25p 6822
20/01/2012 625.00p 642.50p 625.00p 642.50p 3669
19/01/2012 614.50p 615.00p 601.00p 611.00p 6206
18/01/2012 610.00p 613.50p 608.00p 613.50p 1500
17/01/2012 577.00p 610.00p 577.00p 597.25p 0
16/01/2012 577.00p 610.00p 577.00p 610.00p 8239
13/01/2012 589.50p 589.50p 583.50p 583.50p 26
12/01/2012 584.59p 589.50p 579.73p 583.50p 582
11/01/2012 580.00p 580.00p 578.50p 579.50p 1056
10/01/2012 589.00p 589.00p 583.50p 583.50p 250
09/01/2012 589.50p 590.00p 569.75p 590.00p 1321
06/01/2012 575.00p 577.25p 575.00p 577.25p 500
05/01/2012 589.00p 589.00p 574.75p 586.00p 2261
04/01/2012 565.00p 575.25p 565.00p 575.25p 1967
03/01/2012 569.75p 575.00p 569.75p 575.00p 309
30/12/2011 567.00p 569.75p 567.00p 569.75p 5036
29/12/2011 559.00p 587.00p 559.00p 559.00p 3432
28/12/2011 569.50p 580.00p 540.50p 567.00p 0
23/12/2011 548.00p 580.00p 540.50p 569.50p 0
22/12/2011 548.00p 580.00p 540.50p 570.00p 0
21/12/2011 548.00p 580.00p 540.50p 580.00p 11655
20/12/2011 530.00p 532.75p 530.00p 532.75p 450
19/12/2011 534.88p 534.88p 532.00p 532.00p 422
16/12/2011 547.50p 547.50p 523.50p 529.50p 937
15/12/2011 549.50p 549.50p 534.00p 534.00p 1600
14/12/2011 535.00p 550.00p 515.50p 550.00p 7931
13/12/2011 519.50p 532.08p 517.98p 529.00p 9788
12/12/2011 513.92p 515.00p 513.92p 515.00p 580
09/12/2011 510.00p 510.00p 497.00p 502.50p 5225
08/12/2011 505.00p 505.00p 499.00p 499.00p 548
07/12/2011 505.00p 513.00p 505.00p 512.50p 324
06/12/2011 504.00p 510.00p 503.89p 509.63p 1163
05/12/2011 490.00p 505.00p 490.00p 497.00p 1802
02/12/2011 500.00p 500.00p 492.88p 492.88p 496
01/12/2011 509.50p 509.50p 499.00p 499.00p 10447
30/11/2011 503.00p 503.00p 498.50p 498.50p 994
29/11/2011 510.00p 513.00p 497.50p 497.50p 10484
28/11/2011 502.00p 503.60p 488.50p 488.50p 7045
25/11/2011 530.00p 530.00p 527.25p 527.25p 44
24/11/2011 523.00p 523.00p 518.00p 518.00p 2500
23/11/2011 557.50p 557.50p 533.00p 533.00p 9617
22/11/2011 557.32p 560.75p 557.32p 560.75p 16
21/11/2011 575.00p 575.00p 573.50p 573.50p 5002
18/11/2011 580.00p 580.00p 575.00p 575.00p 5193
17/11/2011 562.00p 585.00p 562.00p 585.00p 461
16/11/2011 580.00p 580.00p 562.00p 573.25p 0
15/11/2011 580.00p 580.00p 562.00p 572.75p 0
14/11/2011 580.00p 580.00p 562.00p 572.50p 0
11/11/2011 580.00p 580.00p 562.00p 575.00p 1467
10/11/2011 557.50p 570.25p 557.00p 570.25p 0
09/11/2011 557.50p 563.00p 557.00p 563.00p 2835
08/11/2011 560.00p 573.75p 560.00p 573.75p 0
07/11/2011 560.00p 566.75p 560.00p 566.75p 4200
04/11/2011 565.18p 580.50p 565.18p 580.50p 0
03/11/2011 565.18p 580.50p 565.18p 580.50p 0
02/11/2011 565.18p 580.00p 565.18p 580.00p 357
01/11/2011 570.00p 600.00p 569.58p 600.00p 2979
31/10/2011 570.50p 577.00p 570.50p 577.00p 54
28/10/2011 589.00p 602.05p 589.00p 595.00p 42060
27/10/2011 599.00p 602.00p 591.00p 596.50p 4200
26/10/2011 589.50p 589.50p 589.50p 589.50p 1575
25/10/2011 586.09p 589.50p 586.09p 589.50p 1596
24/10/2011 590.00p 598.59p 574.00p 587.50p 2415
21/10/2011 590.50p 594.50p 590.50p 594.50p 0
20/10/2011 590.50p 590.50p 590.50p 590.50p 82
19/10/2011 591.15p 593.50p 591.15p 593.50p 126
18/10/2011 605.00p 605.00p 597.75p 597.75p 0
17/10/2011 605.00p 605.00p 605.00p 605.00p 770
14/10/2011 602.50p 602.50p 589.00p 595.00p 0
13/10/2011 602.50p 602.50p 589.00p 589.00p 8262
12/10/2011 600.00p 600.00p 591.75p 591.75p 560
11/10/2011 603.22p 603.22p 581.10p 589.25p 1500
10/10/2011 590.00p 591.75p 590.00p 591.75p 560
07/10/2011 588.00p 588.00p 588.00p 588.00p 39
06/10/2011 596.22p 596.22p 595.00p 595.00p 6700
05/10/2011 585.00p 590.50p 585.00p 590.50p 345
04/10/2011 601.00p 617.50p 590.00p 597.75p 6612
03/10/2011 625.50p 625.50p 625.50p 625.50p 950
30/09/2011 630.00p 633.00p 619.00p 619.00p 0
29/09/2011 630.00p 633.00p 622.29p 623.50p 0
28/09/2011 630.00p 633.00p 622.29p 628.50p 11510
27/09/2011 615.00p 627.00p 615.00p 622.75p 322
26/09/2011 605.00p 610.00p 590.79p 604.00p 5237
23/09/2011 605.50p 610.00p 605.00p 610.00p 4246
22/09/2011 623.00p 630.00p 622.00p 630.00p 0
21/09/2011 623.00p 630.00p 622.00p 630.00p 2800
20/09/2011 626.00p 640.00p 626.00p 640.00p 1751
19/09/2011 605.50p 615.00p 605.50p 615.00p 0
16/09/2011 605.50p 613.00p 605.50p 613.00p 597
15/09/2011 639.50p 640.00p 614.23p 640.00p 5702
14/09/2011 622.00p 629.50p 620.00p 629.50p 6584
13/09/2011 623.50p 623.50p 621.36p 622.00p 2760
12/09/2011 640.00p 640.00p 622.50p 630.00p 0
09/09/2011 640.00p 640.00p 622.50p 622.50p 0
08/09/2011 640.00p 640.00p 629.00p 629.00p 0
07/09/2011 640.00p 640.00p 634.00p 634.00p 4751
06/09/2011 640.00p 640.00p 640.00p 640.00p 18
05/09/2011 642.50p 661.00p 642.50p 650.00p 22657
02/09/2011 657.50p 669.50p 657.50p 663.00p 479
01/09/2011 637.00p 680.00p 637.00p 673.50p 5460
31/08/2011 647.00p 647.00p 647.00p 647.00p 209
30/08/2011 627.00p 644.41p 627.00p 637.50p 3278
26/08/2011 638.00p 638.00p 624.50p 626.50p 3870
25/08/2011 600.50p 652.00p 598.00p 646.00p 19655
24/08/2011 550.00p 598.35p 537.50p 598.00p 21140
23/08/2011 534.00p 545.00p 534.00p 537.50p 992
22/08/2011 534.00p 534.00p 534.00p 534.00p 134
19/08/2011 541.83p 547.00p 541.83p 547.00p 143
18/08/2011 535.00p 554.00p 535.00p 554.00p 3994
17/08/2011 550.00p 550.00p 540.00p 542.50p 4190
16/08/2011 568.00p 568.00p 552.00p 557.50p 3740
15/08/2011 566.00p 566.00p 560.00p 560.00p 173
12/08/2011 570.00p 579.00p 555.00p 555.00p 2552
11/08/2011 569.10p 569.10p 560.00p 560.00p 1632
10/08/2011 575.00p 581.40p 550.00p 550.00p 4607
09/08/2011 540.00p 569.00p 532.00p 550.00p 8939
08/08/2011 580.00p 580.00p 545.50p 568.25p 0
05/08/2011 580.00p 628.25p 545.50p 562.00p 9786
04/08/2011 626.00p 631.00p 615.09p 628.25p 2739
03/08/2011 660.50p 660.50p 614.00p 614.00p 4051
02/08/2011 680.00p 685.00p 661.50p 661.50p 9038
01/08/2011 691.50p 691.50p 691.50p 691.50p 200

*Close Price adjusted for both dividends and splits