1. Share Prices

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

84.75p-4.50 (-5.20%)24 Jul 2024, 16:30
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
Jul 23, 202486.40p86.40p86.40p86.50p600
Jul 22, 202490.50p90.50p88.00p88.00p3,072
Jul 19, 202484.00p84.00p84.00p87.25p168
Jul 18, 202487.00p87.00p86.00p87.75p49,825
Jul 17, 202487.00p87.02p87.00p87.75p500,000
Jul 16, 202486.40p86.53p86.40p87.75p7,197
Jul 12, 202486.55p86.55p86.55p87.75p5,000
Jul 11, 202486.93p86.93p86.93p88.50p3,000
Jul 10, 202488.00p91.50p87.72p88.50p45,168
Jul 9, 202487.50p88.16p87.50p88.75p10,496
Jul 8, 202488.75p88.75p88.75p88.25p5,594
Jul 4, 202485.50p85.50p85.50p87.25p172
Jul 3, 202487.50p87.50p87.50p88.50p3,000
Jul 2, 202490.00p92.50p85.50p86.25p39,429
Jun 27, 202491.00p91.00p87.50p91.75p3,535
Jun 26, 202491.95p91.95p91.50p92.25p692
Jun 24, 202491.00p92.10p91.00p93.50p1,520
Jun 21, 202494.00p97.50p94.00p94.00p3,066
Jun 20, 202493.00p94.00p93.00p93.00p7,500
Jun 19, 202493.00p93.00p93.00p95.00p5
Jun 18, 202498.50p98.50p98.50p95.75p160
Jun 17, 202496.00p99.00p95.50p93.75p6,189
Jun 14, 202498.50p98.50p97.00p95.75p226
Jun 13, 202497.80p99.00p94.61p95.75p28,215
Jun 12, 202497.00p98.75p95.50p97.00p40,107
Jun 11, 202492.00p95.50p91.50p95.25p193,861
Jun 10, 202493.00p94.15p88.00p93.75p5,490
Jun 7, 202490.00p91.50p90.00p90.00p63,358
Jun 6, 202488.00p88.00p88.00p91.25p807
Jun 5, 202491.00p94.00p88.00p90.25p25,716
Jun 4, 202492.00p94.00p91.00p93.00p10,504
Jun 3, 202485.95p86.00p85.95p87.50p7,290
May 31, 202487.50p87.50p87.50p87.50p40,000
May 29, 202486.30p90.00p86.30p87.50p7,501
May 28, 202488.56p88.56p88.56p88.50p3,357
May 22, 202489.17p89.17p89.17p87.50p944
May 21, 202490.00p90.78p90.00p90.00p5,515
May 20, 202479.00p90.00p79.00p91.00p32,804
May 17, 202485.00p85.00p85.00p82.00p2
May 16, 202480.88p80.88p80.88p82.00p4,204
May 15, 202483.00p83.00p83.00p84.00p15,000
May 14, 202480.88p83.72p80.88p83.00p3,857
May 13, 202482.00p84.00p82.00p83.50p6,265
May 10, 202483.44p83.44p83.44p84.00p1,198
May 9, 202485.00p85.00p85.00p83.00p10
May 8, 202481.00p85.00p81.00p85.00p10,126
May 7, 202484.00p84.00p80.00p82.00p36,072
May 3, 202490.00p90.00p85.00p85.25p30,517
May 2, 202485.00p88.00p83.00p86.00p16,959
May 1, 202482.00p80.95p80.95p82.50p90,491
12345
Showing 1 to 50 of 209

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ascential PLC560.3425.41
Aston Martin Lagonda Global Holdings PLC164.509.67
Ferrexpo PLC59.207.83
Easyjet PLC450.105.24
Reckitt Benckiser Group PLC4,585.944.04
Endeavour Mining PLC1,806.004.03

Fallers

CompanyPrice% Chg
Glencore PLC383.18-11.59
HSBC Holdings PLC616.03-7.52
Ocado Group PLC408.89-5.09
Allianz Technology Trust PLC369.00-3.78
Breedon Group PLC394.50-3.78
Cmc Markets PLC299.50-3.70