64.25p-0.75 (-1.15%)27 Mar 2024, 10:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

R.E.A. Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 1, 202480.00p80.00p78.52p81.25p4,450
Jan 31, 202480.00p80.60p80.00p80.75p24,850
Jan 30, 202484.00p84.00p81.00p80.75p12,001
Jan 29, 202480.00p87.00p80.00p83.75p2,458
Jan 26, 202484.55p84.55p84.55p83.75p8,067
Jan 25, 202478.00p84.00p78.00p82.75p162,906
Jan 24, 202482.00p82.00p79.00p80.25p34,687
Jan 22, 202480.00p80.00p80.00p81.75p3,000
Jan 19, 202482.00p82.00p80.00p80.75p4,783
Jan 18, 202483.50p83.50p82.00p82.50p7,300
Jan 17, 202486.09p86.09p86.09p84.75p1,144
Jan 16, 202486.09p86.09p86.09p84.50p200
Jan 15, 202486.00p86.05p83.00p84.00p3,183
Jan 12, 202486.17p86.17p86.17p87.25p10,668
Jan 11, 202483.50p92.95p83.50p87.00p210,840
Jan 10, 202482.20p82.20p81.00p81.75p9,007
Jan 9, 202481.00p81.00p81.00p81.00p1,500
Jan 8, 202480.00p82.63p78.00p78.00p22,795
Showing 1 to 50 of 210