Select a section

SEARCH

REA Holdings

(RE.)

Sector: Food Producers

71.00p

-0.75p -1.05

Last updated: 16:52:01

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
17/01/2025	70.00p	74.50p	68.50p	71.00p	20,676
16/01/2025	70.50p	72.00p	71.75p	72.00p	0
15/01/2025	70.50p	73.00p	70.50p	72.00p	2,634
14/01/2025	70.00p	72.75p	70.00p	72.75p	12,800
13/01/2025	72.00p	74.50p	72.00p	72.50p	15,963
10/01/2025	70.00p	75.00p	70.00p	72.75p	20,678
09/01/2025	72.00p	71.75p	70.09p	71.75p	2,693
08/01/2025	72.00p	72.00p	71.75p	71.75p	20,000
07/01/2025	72.00p	72.03p	70.05p	71.75p	15,286
06/01/2025	72.00p	74.50p	70.00p	71.75p	29,682
03/01/2025	72.00p	73.50p	71.29p	73.50p	5,500
02/01/2025	72.00p	73.50p	70.00p	73.50p	20,070
01/01/2025	73.00p	73.00p	73.00p	73.00p	0
31/12/2024	73.00p	73.00p	73.00p	73.00p	0
30/12/2024	73.00p	73.00p	72.40p	73.00p	1,600
27/12/2024	71.00p	72.40p	71.00p	71.75p	2,962
26/12/2024	71.00p	73.00p	73.00p	73.00p	0
25/12/2024	71.00p	73.00p	73.00p	73.00p	0
24/12/2024	71.00p	73.00p	73.00p	73.00p	0
23/12/2024	71.00p	73.00p	71.00p	73.00p	10,001
20/12/2024	72.50p	74.50p	71.00p	71.00p	4,027
19/12/2024	72.50p	74.00p	69.00p	71.00p	95,575
18/12/2024	73.00p	73.00p	72.75p	72.75p	3,000
17/12/2024	75.50p	76.00p	74.00p	74.25p	12,866
16/12/2024	76.50p	76.70p	75.95p	76.50p	4,381
13/12/2024	76.50p	76.50p	75.67p	76.50p	6,000
12/12/2024	76.50p	77.00p	75.95p	77.00p	3,300
11/12/2024	76.50p	77.00p	74.32p	76.50p	32,500
10/12/2024	79.00p	79.00p	75.50p	76.50p	17,020
09/12/2024	78.50p	79.00p	78.25p	78.25p	5,193
06/12/2024	77.00p	78.43p	75.50p	78.25p	33,341
05/12/2024	80.50p	80.73p	78.00p	78.50p	53,636
04/12/2024	78.50p	79.50p	78.00p	79.50p	30,381
03/12/2024	78.00p	78.50p	76.00p	77.75p	35,064
02/12/2024	78.00p	77.95p	77.75p	77.75p	6,414
29/11/2024	78.00p	78.50p	77.75p	77.75p	0
28/11/2024	78.00p	79.50p	78.50p	79.50p	0
27/11/2024	78.00p	79.50p	77.25p	79.50p	39,643
26/11/2024	78.00p	79.25p	78.00p	79.25p	1,500
25/11/2024	80.00p	80.00p	78.00p	80.50p	32,504
22/11/2024	80.00p	80.50p	80.50p	80.50p	0
21/11/2024	80.00p	80.50p	80.03p	80.50p	6,248
20/11/2024	80.00p	80.84p	77.50p	79.00p	39,173
19/11/2024	81.00p	83.00p	80.00p	81.50p	27,492
18/11/2024	83.00p	83.00p	80.75p	81.50p	135,730
15/11/2024	80.00p	82.50p	80.00p	81.00p	73,258
14/11/2024	80.00p	81.00p	79.00p	81.00p	35,550
13/11/2024	80.00p	84.50p	80.00p	82.25p	1,015
12/11/2024	81.00p	82.50p	81.00p	82.50p	20,000
11/11/2024	81.00p	82.50p	80.25p	82.50p	35,780
08/11/2024	81.00p	82.25p	82.25p	82.25p	0
07/11/2024	81.00p	82.25p	80.00p	82.25p	77,002
06/11/2024	81.00p	82.50p	80.90p	82.50p	70,872
05/11/2024	81.00p	81.95p	81.75p	81.75p	6,101
04/11/2024	81.00p	83.50p	81.95p	82.50p	6,988
01/11/2024	81.00p	82.25p	80.50p	82.25p	20,000
31/10/2024	81.00p	84.90p	80.50p	83.00p	68,422
30/10/2024	86.00p	86.00p	83.00p	83.50p	20,740
29/10/2024	80.50p	86.00p	80.00p	82.25p	42,465
28/10/2024	83.00p	89.00p	81.00p	83.25p	28,001
25/10/2024	85.00p	87.00p	85.25p	85.25p	0
24/10/2024	85.00p	86.58p	86.00p	86.00p	11,280
23/10/2024	85.00p	86.00p	84.20p	86.00p	930
22/10/2024	85.00p	86.00p	84.05p	86.00p	8,000
21/10/2024	85.00p	86.00p	84.20p	86.00p	52,444
18/10/2024	85.00p	86.58p	85.25p	85.25p	1,155
17/10/2024	85.00p	86.00p	84.00p	86.00p	15,000
16/10/2024	85.00p	86.58p	83.25p	83.25p	33,600
15/10/2024	85.00p	86.00p	82.00p	83.25p	37,749
14/10/2024	89.00p	89.00p	87.50p	87.50p	0
11/10/2024	88.00p	89.00p	88.00p	89.00p	890
10/10/2024	87.50p	88.50p	87.45p	88.50p	14,502
09/10/2024	87.50p	87.50p	87.25p	87.25p	9,682
08/10/2024	85.50p	86.70p	82.07p	85.75p	52,956
07/10/2024	80.00p	85.00p	78.35p	83.75p	48,394
04/10/2024	80.00p	80.25p	79.00p	80.25p	0
03/10/2024	80.00p	80.00p	78.00p	79.00p	41,602
02/10/2024	80.00p	80.25p	78.25p	80.25p	890
01/10/2024	80.00p	83.00p	78.00p	80.25p	40,085
30/09/2024	80.00p	83.50p	78.50p	81.25p	61,326
27/09/2024	82.00p	82.25p	80.00p	82.25p	9,000
26/09/2024	80.00p	83.95p	78.30p	81.25p	180,017
25/09/2024	80.00p	81.07p	79.25p	79.25p	10,000
24/09/2024	80.00p	79.25p	78.00p	79.25p	25,000
23/09/2024	80.00p	80.00p	79.25p	79.25p	10,000
20/09/2024	82.00p	79.25p	79.25p	79.25p	0
19/09/2024	82.00p	82.00p	79.25p	79.25p	4,500
18/09/2024	77.00p	78.75p	77.25p	78.75p	2,500
17/09/2024	77.00p	78.75p	77.23p	78.75p	3,960
16/09/2024	77.00p	78.75p	77.81p	78.75p	225
13/09/2024	77.00p	78.25p	78.25p	78.25p	0
12/09/2024	77.00p	78.25p	77.00p	78.25p	439
11/09/2024	77.00p	79.70p	77.00p	78.25p	21,268
10/09/2024	78.00p	78.25p	78.25p	78.25p	0
09/09/2024	78.00p	80.00p	78.25p	78.25p	712
06/09/2024	78.00p	78.25p	77.98p	78.25p	11,021
05/09/2024	84.00p	81.25p	81.25p	81.25p	0
04/09/2024	84.00p	81.25p	81.25p	81.25p	0
03/09/2024	84.00p	81.25p	81.25p	81.25p	0
02/09/2024	84.00p	81.25p	81.25p	81.25p	0
30/08/2024	84.00p	84.00p	81.25p	81.25p	0
29/08/2024	84.00p	84.00p	80.18p	84.00p	315
28/08/2024	81.00p	82.25p	81.25p	81.25p	0
27/08/2024	81.00p	82.25p	82.25p	82.25p	0
26/08/2024	81.00p	81.25p	81.00p	81.25p	5,566
23/08/2024	81.00p	81.25p	81.00p	81.25p	5,566
22/08/2024	81.00p	81.25p	81.00p	81.25p	5,566
21/08/2024	80.50p	83.25p	83.25p	83.25p	0
20/08/2024	80.50p	83.25p	81.50p	83.25p	5,555
19/08/2024	80.50p	83.25p	81.50p	83.25p	7,512
16/08/2024	80.50p	83.25p	82.00p	83.25p	3,500
15/08/2024	80.50p	83.25p	83.25p	83.25p	0
14/08/2024	80.50p	83.25p	82.25p	83.25p	2,700
13/08/2024	80.50p	83.25p	80.50p	83.25p	3,150
12/08/2024	84.50p	85.50p	84.50p	85.50p	10,000
09/08/2024	80.75p	84.00p	81.75p	81.75p	12,000
08/08/2024	80.75p	80.75p	80.75p	80.75p	0
07/08/2024	80.75p	80.75p	80.75p	80.75p	0
06/08/2024	78.00p	82.81p	79.55p	80.75p	3,093
05/08/2024	78.00p	80.75p	78.00p	80.75p	1,500
02/08/2024	78.00p	80.25p	78.00p	80.25p	150
01/08/2024	82.00p	83.45p	81.00p	81.00p	1
31/07/2024	82.00p	81.25p	80.50p	80.50p	0
30/07/2024	82.00p	83.20p	79.50p	81.25p	23,476
29/07/2024	85.00p	84.75p	82.20p	84.75p	5,591
26/07/2024	85.00p	85.00p	82.00p	85.50p	15,895
25/07/2024	84.00p	85.50p	84.75p	85.50p	0
24/07/2024	84.00p	84.75p	82.00p	84.75p	14,411
23/07/2024	90.50p	86.50p	86.40p	86.50p	600
22/07/2024	90.50p	90.50p	88.00p	88.00p	3,072
19/07/2024	87.00p	87.25p	84.00p	87.25p	168
18/07/2024	87.00p	87.75p	86.00p	87.75p	49,825