- Share Prices
R.E.A. Holdings PLC (RE.)
79.00p-1.25 (-1.56%)03 Oct 2024, 16:46
R.E.A. Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 24, 2024 | 84.00p | 84.00p | 82.00p | 84.75p | 14,411 |
Jul 23, 2024 | 86.40p | 86.40p | 86.40p | 86.50p | 600 |
Jul 22, 2024 | 90.50p | 90.50p | 88.00p | 88.00p | 3,072 |
Jul 19, 2024 | 84.00p | 84.00p | 84.00p | 87.25p | 168 |
Jul 18, 2024 | 87.00p | 87.00p | 86.00p | 87.75p | 49,825 |
Jul 17, 2024 | 87.00p | 87.02p | 87.00p | 87.75p | 500,000 |
Jul 16, 2024 | 86.40p | 86.53p | 86.40p | 87.75p | 7,197 |
Jul 12, 2024 | 86.55p | 86.55p | 86.55p | 87.75p | 5,000 |
Jul 11, 2024 | 86.93p | 86.93p | 86.93p | 88.50p | 3,000 |
Jul 10, 2024 | 88.00p | 91.50p | 87.72p | 88.50p | 45,168 |
Jul 9, 2024 | 87.50p | 88.16p | 87.50p | 88.75p | 10,496 |
Jul 8, 2024 | 88.75p | 88.75p | 88.75p | 88.25p | 5,594 |
Jul 4, 2024 | 85.50p | 85.50p | 85.50p | 87.25p | 172 |
Jul 3, 2024 | 87.50p | 87.50p | 87.50p | 88.50p | 3,000 |
Jul 2, 2024 | 90.00p | 92.50p | 85.50p | 86.25p | 39,429 |
Jun 27, 2024 | 91.00p | 91.00p | 87.50p | 91.75p | 3,535 |
Jun 26, 2024 | 91.95p | 91.95p | 91.50p | 92.25p | 692 |
Jun 24, 2024 | 91.00p | 92.10p | 91.00p | 93.50p | 1,520 |
Jun 21, 2024 | 94.00p | 97.50p | 94.00p | 94.00p | 3,066 |
Jun 20, 2024 | 93.00p | 94.00p | 93.00p | 93.00p | 7,500 |
Jun 19, 2024 | 93.00p | 93.00p | 93.00p | 95.00p | 5 |
Jun 18, 2024 | 98.50p | 98.50p | 98.50p | 95.75p | 160 |
Jun 17, 2024 | 96.00p | 99.00p | 95.50p | 93.75p | 6,189 |
Jun 14, 2024 | 98.50p | 98.50p | 97.00p | 95.75p | 226 |
Jun 13, 2024 | 97.80p | 99.00p | 94.61p | 95.75p | 28,215 |
Jun 12, 2024 | 97.00p | 98.75p | 95.50p | 97.00p | 40,107 |
Jun 11, 2024 | 92.00p | 95.50p | 91.50p | 95.25p | 193,861 |
Jun 10, 2024 | 93.00p | 94.15p | 88.00p | 93.75p | 5,490 |
Jun 7, 2024 | 90.00p | 91.50p | 90.00p | 90.00p | 63,358 |
Jun 6, 2024 | 88.00p | 88.00p | 88.00p | 91.25p | 807 |
Jun 5, 2024 | 91.00p | 94.00p | 88.00p | 90.25p | 25,716 |
Jun 4, 2024 | 92.00p | 94.00p | 91.00p | 93.00p | 10,504 |
Jun 3, 2024 | 85.95p | 86.00p | 85.95p | 87.50p | 7,290 |
May 31, 2024 | 87.50p | 87.50p | 87.50p | 87.50p | 40,000 |
May 29, 2024 | 86.30p | 90.00p | 86.30p | 87.50p | 7,501 |
May 28, 2024 | 88.56p | 88.56p | 88.56p | 88.50p | 3,357 |
May 22, 2024 | 89.17p | 89.17p | 89.17p | 87.50p | 944 |
May 21, 2024 | 90.00p | 90.78p | 90.00p | 90.00p | 5,515 |
May 20, 2024 | 79.00p | 90.00p | 79.00p | 91.00p | 32,804 |
May 17, 2024 | 85.00p | 85.00p | 85.00p | 82.00p | 2 |
May 16, 2024 | 80.88p | 80.88p | 80.88p | 82.00p | 4,204 |
May 15, 2024 | 83.00p | 83.00p | 83.00p | 84.00p | 15,000 |
May 14, 2024 | 80.88p | 83.72p | 80.88p | 83.00p | 3,857 |
May 13, 2024 | 82.00p | 84.00p | 82.00p | 83.50p | 6,265 |
May 10, 2024 | 83.44p | 83.44p | 83.44p | 84.00p | 1,198 |
May 9, 2024 | 85.00p | 85.00p | 85.00p | 83.00p | 10 |
May 8, 2024 | 81.00p | 85.00p | 81.00p | 85.00p | 10,126 |
May 7, 2024 | 84.00p | 84.00p | 80.00p | 82.00p | 36,072 |
May 3, 2024 | 90.00p | 90.00p | 85.00p | 85.25p | 30,517 |
May 2, 2024 | 85.00p | 88.00p | 83.00p | 86.00p | 16,959 |