- Share Prices
R.E.A. Holdings PLC (RE.)
64.25p-0.75 (-1.15%)27 Mar 2024, 10:56
R.E.A. Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 63.00p | 63.00p | 63.00p | 64.25p | 35,000 |
Mar 26, 2024 | 63.50p | 63.50p | 63.50p | 65.00p | 12 |
Mar 25, 2024 | 63.40p | 63.40p | 63.40p | 64.50p | 1,022 |
Mar 22, 2024 | 64.50p | 64.50p | 62.50p | 64.25p | 34,252 |
Mar 21, 2024 | 62.52p | 65.83p | 62.52p | 64.50p | 46,066 |
Mar 20, 2024 | 66.50p | 67.00p | 62.50p | 65.00p | 45,007 |
Mar 19, 2024 | 68.00p | 70.75p | 68.00p | 69.00p | 14,751 |
Mar 18, 2024 | 68.70p | 68.70p | 68.70p | 70.00p | 1,569 |
Mar 14, 2024 | 73.00p | 73.00p | 68.70p | 70.50p | 3,670 |
Mar 13, 2024 | 73.00p | 73.00p | 68.67p | 70.00p | 10,455 |
Mar 12, 2024 | 70.70p | 71.80p | 70.00p | 70.50p | 12,255 |
Mar 11, 2024 | 68.00p | 70.79p | 68.00p | 69.50p | 19,304 |
Mar 8, 2024 | 68.25p | 68.25p | 68.25p | 70.00p | 7,017 |
Mar 7, 2024 | 68.00p | 69.90p | 68.00p | 70.00p | 7,143 |
Mar 6, 2024 | 69.00p | 70.00p | 68.25p | 69.00p | 5,003 |
Mar 5, 2024 | 73.50p | 73.50p | 69.13p | 70.00p | 7,249 |
Mar 4, 2024 | 70.10p | 70.10p | 70.10p | 71.25p | 15,000 |
Feb 29, 2024 | 70.10p | 70.10p | 70.10p | 71.50p | 3 |
Feb 27, 2024 | 70.00p | 70.10p | 70.00p | 71.25p | 1,024 |
Feb 26, 2024 | 73.00p | 73.00p | 70.00p | 71.25p | 4,769 |
Feb 23, 2024 | 67.50p | 72.00p | 67.50p | 71.50p | 27,937 |
Feb 22, 2024 | 68.00p | 68.00p | 66.50p | 67.25p | 41,000 |
Feb 20, 2024 | 68.50p | 68.50p | 68.50p | 69.50p | 5,000 |
Feb 19, 2024 | 73.00p | 73.00p | 70.50p | 70.00p | 22,482 |
Feb 14, 2024 | 76.00p | 81.00p | 75.50p | 75.25p | 8,335 |
Feb 13, 2024 | 76.09p | 76.09p | 76.09p | 78.25p | 1,993 |
Feb 12, 2024 | 76.00p | 76.00p | 76.00p | 77.00p | 2 |
Feb 9, 2024 | 78.00p | 80.50p | 76.00p | 77.50p | 17,039 |
Feb 8, 2024 | 78.00p | 78.91p | 78.00p | 78.00p | 7,774 |
Feb 7, 2024 | 78.00p | 81.00p | 78.00p | 79.25p | 177 |
Feb 6, 2024 | 78.07p | 78.07p | 78.07p | 79.25p | 84 |
Feb 5, 2024 | 81.00p | 81.00p | 81.00p | 79.25p | 1,000 |
Feb 1, 2024 | 80.00p | 80.00p | 78.52p | 81.25p | 4,450 |
Jan 31, 2024 | 80.00p | 80.60p | 80.00p | 80.75p | 24,850 |
Jan 30, 2024 | 84.00p | 84.00p | 81.00p | 80.75p | 12,001 |
Jan 29, 2024 | 80.00p | 87.00p | 80.00p | 83.75p | 2,458 |
Jan 26, 2024 | 84.55p | 84.55p | 84.55p | 83.75p | 8,067 |
Jan 25, 2024 | 78.00p | 84.00p | 78.00p | 82.75p | 162,906 |
Jan 24, 2024 | 82.00p | 82.00p | 79.00p | 80.25p | 34,687 |
Jan 22, 2024 | 80.00p | 80.00p | 80.00p | 81.75p | 3,000 |
Jan 19, 2024 | 82.00p | 82.00p | 80.00p | 80.75p | 4,783 |
Jan 18, 2024 | 83.50p | 83.50p | 82.00p | 82.50p | 7,300 |
Jan 17, 2024 | 86.09p | 86.09p | 86.09p | 84.75p | 1,144 |
Jan 16, 2024 | 86.09p | 86.09p | 86.09p | 84.50p | 200 |
Jan 15, 2024 | 86.00p | 86.05p | 83.00p | 84.00p | 3,183 |
Jan 12, 2024 | 86.17p | 86.17p | 86.17p | 87.25p | 10,668 |
Jan 11, 2024 | 83.50p | 92.95p | 83.50p | 87.00p | 210,840 |
Jan 10, 2024 | 82.20p | 82.20p | 81.00p | 81.75p | 9,007 |
Jan 9, 2024 | 81.00p | 81.00p | 81.00p | 81.00p | 1,500 |
Jan 8, 2024 | 80.00p | 82.63p | 78.00p | 78.00p | 22,795 |