1. Share Prices

  2. R.E.A. Holdings PLC (RE.)

79.75p+3.50 (+4.59%)26 Apr 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

R.E.A. Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 26, 202478.50p80.00p78.50p79.75p12,292
Apr 25, 202474.00p77.00p72.15p76.25p159,333
Apr 24, 202473.60p73.60p73.60p73.50p2,314
Apr 23, 202470.50p70.50p70.50p72.00p2,000
Apr 22, 202472.00p73.00p72.00p70.50p12,251
Apr 19, 202469.00p69.00p68.82p70.25p2,244
Apr 18, 202467.50p68.50p67.50p68.00p16,000
Apr 17, 202464.00p67.50p64.00p65.50p2,721
Apr 16, 202468.00p68.00p64.17p64.25p43,214
Apr 15, 202463.10p67.00p63.00p65.50p49,925
Apr 12, 202463.00p63.45p63.00p65.50p2,226,197
Apr 10, 202463.00p64.69p63.00p63.50p11,312
Apr 9, 202463.00p63.00p63.00p63.50p7
Apr 8, 202465.50p65.50p63.38p63.25p3,258
Apr 5, 202465.00p66.10p64.70p65.25p55,166
Apr 3, 202464.00p65.25p64.00p65.25p100,003
Apr 2, 202464.00p64.35p64.00p65.25p2,750
Mar 28, 202465.98p67.50p65.98p66.00p10,005
Mar 27, 202463.00p63.00p63.00p64.25p35,000
Mar 26, 202463.50p63.50p63.50p65.00p12
Mar 25, 202463.40p63.40p63.40p64.50p1,022
Mar 22, 202464.50p64.50p62.50p64.25p34,252
Mar 21, 202462.52p65.83p62.52p64.50p46,066
Mar 20, 202466.50p67.00p62.50p65.00p45,007
Mar 19, 202468.00p70.75p68.00p69.00p14,751
Mar 18, 202468.70p68.70p68.70p70.00p1,569
Mar 14, 202473.00p73.00p68.70p70.50p3,670
Mar 13, 202473.00p73.00p68.67p70.00p10,455
Mar 12, 202470.70p71.80p70.00p70.50p12,255
Mar 11, 202468.00p70.79p68.00p69.50p19,304
Mar 8, 202468.25p68.25p68.25p70.00p7,017
Mar 7, 202468.00p69.90p68.00p70.00p7,143
Mar 6, 202469.00p70.00p68.25p69.00p5,003
Mar 5, 202473.50p73.50p69.13p70.00p7,249
Mar 4, 202470.10p70.10p70.10p71.25p15,000
Feb 29, 202470.10p70.10p70.10p71.50p3
Feb 27, 202470.00p70.10p70.00p71.25p1,024
Feb 26, 202473.00p73.00p70.00p71.25p4,769
Feb 23, 202467.50p72.00p67.50p71.50p27,937
Feb 22, 202468.00p68.00p66.50p67.25p41,000
Feb 20, 202468.50p68.50p68.50p69.50p5,000
Feb 19, 202473.00p73.00p70.50p70.00p22,482
Feb 14, 202476.00p81.00p75.50p75.25p8,335
Feb 13, 202476.09p76.09p76.09p78.25p1,993
Feb 12, 202476.00p76.00p76.00p77.00p2
Feb 9, 202478.00p80.50p76.00p77.50p17,039
Feb 8, 202478.00p78.91p78.00p78.00p7,774
Feb 7, 202478.00p81.00p78.00p79.25p177
Feb 6, 202478.07p78.07p78.07p79.25p84
Feb 5, 202481.00p81.00p81.00p79.25p1,000
12345
Showing 1 to 50 of 211

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC602.0016.44
Travis Perkins PLC766.006.46
Natwest Group PLC307.406.07
Ashtead Group PLC6,104.005.97
Tritax Eurobox PLC53.804.87
Tbc Bank Group PLC3,450.004.39

Fallers

CompanyPrice% Chg
Convatec Group PLC257.80-6.46
Wh Smith PLC1,120.00-5.25
Beazley PLC638.00-3.11
Entain PLC784.20-3.09
Me Group International PLC162.80-2.75
Ocado Group PLC353.10-2.54
Risers/fallers data from previous trading day.