React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
30/01/2024 67.50p 75.00p 65.50p 74.50p 7364
29/01/2024 67.50p 70.00p 65.50p 70.00p 5000
26/01/2024 67.50p 70.00p 65.00p 70.00p 624787
25/01/2024 66.25p 70.00p 66.25p 70.00p 24366
24/01/2024 67.50p 70.00p 65.85p 70.00p 33241
23/01/2024 67.50p 75.00p 67.50p 70.00p 1
22/01/2024 67.50p 67.50p 65.80p 67.50p 6910
19/01/2024 67.50p 70.00p 65.75p 70.00p 29282
18/01/2024 67.50p 70.00p 65.00p 67.50p 6124
17/01/2024 67.50p 67.50p 66.75p 67.50p 3000
16/01/2024 67.50p 69.50p 67.15p 67.50p 20478
15/01/2024 72.50p 73.25p 66.33p 67.50p 91319
12/01/2024 72.50p 72.50p 70.00p 72.50p 2202
11/01/2024 72.50p 75.00p 70.00p 72.50p 1874
10/01/2024 72.50p 73.55p 70.55p 72.50p 20201
09/01/2024 72.50p 73.67p 70.55p 72.50p 2120
08/01/2024 72.50p 75.00p 70.55p 72.50p 1939
05/01/2024 72.50p 72.50p 70.55p 72.50p 3900
04/01/2024 72.50p 72.50p 70.55p 72.50p 57
03/01/2024 72.50p 74.95p 72.50p 72.50p 260
02/01/2024 72.50p 72.50p 70.55p 72.50p 9618
29/12/2023 72.50p 72.50p 72.15p 72.50p 15
28/12/2023 72.50p 75.00p 70.00p 72.50p 1006
27/12/2023 72.50p 73.67p 72.12p 72.50p 3548
22/12/2023 72.50p 75.00p 72.00p 72.50p 5340
21/12/2023 72.50p 76.50p 70.00p 76.50p 2882
20/12/2023 72.50p 74.95p 72.50p 72.50p 290
19/12/2023 72.50p 72.84p 71.78p 72.50p 117
18/12/2023 72.50p 74.95p 72.50p 72.50p 6630
15/12/2023 72.50p 75.00p 72.50p 72.50p 17286
14/12/2023 72.50p 75.00p 72.30p 75.00p 19195
13/12/2023 72.50p 74.25p 69.00p 72.50p 7981
12/12/2023 72.50p 76.50p 72.30p 76.50p 17990
11/12/2023 72.50p 74.38p 68.00p 72.50p 21521
08/12/2023 72.50p 74.38p 71.67p 72.50p 8729
07/12/2023 71.25p 74.50p 70.00p 72.50p 36451
06/12/2023 71.25p 72.47p 70.63p 71.25p 30924
05/12/2023 71.25p 71.50p 68.50p 71.25p 9250
04/12/2023 72.50p 72.50p 70.00p 71.25p 31919
01/12/2023 72.50p 72.50p 71.25p 72.50p 2716
30/11/2023 72.50p 72.50p 70.00p 72.50p 5659
29/11/2023 72.50p 72.50p 71.76p 72.50p 0
28/11/2023 72.50p 73.10p 72.50p 72.50p 1355
27/11/2023 71.25p 74.50p 71.25p 72.50p 27510
24/11/2023 71.25p 72.47p 70.50p 71.25p 17350
23/11/2023 76.25p 76.25p 70.00p 71.25p 171363
22/11/2023 76.25p 77.50p 75.00p 76.25p 22122
21/11/2023 76.25p 76.75p 76.00p 76.25p 2085
20/11/2023 76.25p 77.50p 75.01p 76.25p 31947
17/11/2023 78.75p 80.00p 75.00p 76.25p 55079
16/11/2023 83.75p 87.50p 75.50p 78.75p 108320
15/11/2023 78.75p 79.77p 78.55p 78.75p 4306
14/11/2023 78.75p 79.95p 78.75p 78.75p 2000
13/11/2023 82.50p 82.50p 78.00p 78.75p 42109
10/11/2023 82.50p 85.00p 80.10p 82.50p 489
09/11/2023 83.75p 83.75p 80.00p 82.50p 8774
08/11/2023 83.75p 87.50p 80.15p 83.75p 7032
07/11/2023 85.00p 87.50p 82.50p 83.75p 4023
06/11/2023 85.00p 85.00p 82.60p 85.00p 465
03/11/2023 85.00p 87.50p 83.00p 85.00p 6780
02/11/2023 85.00p 87.00p 82.60p 85.00p 21738
01/11/2023 83.75p 87.50p 81.00p 85.00p 50013
31/10/2023 83.75p 84.50p 80.50p 83.75p 42444
30/10/2023 83.75p 85.18p 80.00p 80.00p 146
27/10/2023 82.50p 85.18p 81.83p 83.75p 43444
26/10/2023 82.50p 82.50p 81.36p 82.50p 0
25/10/2023 82.50p 82.50p 80.00p 82.50p 2297
24/10/2023 82.50p 83.75p 81.75p 82.50p 11025
23/10/2023 82.50p 84.45p 78.50p 82.50p 18239
20/10/2023 81.25p 82.80p 81.25p 82.50p 12000
19/10/2023 81.25p 82.80p 80.00p 81.25p 5043
18/10/2023 81.25p 81.25p 79.46p 81.25p 0
17/10/2023 81.25p 84.40p 79.72p 81.25p 11191
16/10/2023 81.25p 81.25p 79.72p 81.25p 119
13/10/2023 81.25p 81.25p 80.00p 81.25p 12000
12/10/2023 81.25p 81.25p 79.55p 81.25p 10400
11/10/2023 81.25p 84.85p 79.35p 81.25p 1479
10/10/2023 81.25p 84.85p 78.50p 81.25p 28703
09/10/2023 77.50p 79.90p 77.50p 77.50p 6002
06/10/2023 77.50p 80.00p 77.50p 77.50p 14824
05/10/2023 82.50p 85.00p 75.00p 77.50p 37559
04/10/2023 82.50p 85.00p 78.50p 82.50p 48887
03/10/2023 82.50p 83.65p 81.51p 82.50p 5151
02/10/2023 82.50p 84.75p 80.50p 82.50p 478
29/09/2023 82.50p 83.00p 80.50p 82.50p 1720
28/09/2023 82.50p 83.00p 80.00p 82.50p 425
27/09/2023 82.50p 85.00p 81.55p 82.50p 1247
26/09/2023 82.50p 84.73p 81.55p 82.50p 14542
25/09/2023 82.50p 84.75p 80.25p 82.50p 18169
22/09/2023 82.50p 85.00p 80.25p 82.50p 6656
21/09/2023 83.75p 85.00p 80.00p 82.50p 19973
20/09/2023 83.75p 85.25p 81.65p 83.75p 10184
19/09/2023 83.75p 87.50p 81.90p 83.75p 24994
18/09/2023 81.25p 85.00p 81.25p 83.75p 31758
15/09/2023 80.00p 82.50p 80.00p 81.25p 6963
14/09/2023 80.00p 82.45p 77.50p 80.00p 1184
13/09/2023 80.00p 82.45p 79.26p 80.00p 5421
12/09/2023 80.00p 82.40p 77.50p 80.00p 10582
11/09/2023 80.00p 82.50p 78.55p 80.00p 11744
08/09/2023 77.50p 82.00p 76.75p 80.00p 70969
07/09/2023 77.50p 80.00p 75.00p 77.50p 20790
06/09/2023 77.50p 80.00p 70.00p 70.00p 114067
05/09/2023 75.00p 76.75p 74.10p 75.00p 27044
04/09/2023 75.00p 77.50p 72.50p 75.00p 11089
01/09/2023 75.00p 76.00p 72.78p 75.00p 1683
31/08/2023 75.00p 75.00p 73.80p 75.00p 8425
30/08/2023 75.00p 75.00p 73.76p 75.00p 28858
29/08/2023 73.75p 75.00p 73.50p 75.00p 12189
25/08/2023 71.25p 75.00p 70.00p 73.75p 65490
24/08/2023 72.50p 72.50p 70.00p 70.00p 17735
23/08/2023 73.75p 73.75p 72.50p 73.75p 6245
22/08/2023 73.75p 73.75p 72.55p 73.75p 145
21/08/2023 73.75p 73.75p 72.50p 73.75p 17115
18/08/2023 77.50p 77.50p 73.75p 73.75p 13119
17/08/2023 80.00p 82.50p 76.25p 77.50p 14814
16/08/2023 80.00p 80.00p 77.50p 80.00p 10183
15/08/2023 80.00p 80.00p 77.60p 80.00p 10704
14/08/2023 80.00p 80.00p 77.50p 80.00p 2307
11/08/2023 80.00p 82.10p 80.00p 80.00p 7636
10/08/2023 80.00p 80.00p 77.50p 80.00p 3696
09/08/2023 80.00p 80.87p 78.85p 80.00p 1048
08/08/2023 80.00p 82.50p 77.50p 80.00p 24457
07/08/2023 80.00p 80.00p 77.50p 80.00p 9689

*Close Price adjusted for both dividends and splits