Select a section

SEARCH

REA Holdings

(RE.)

Sector: Food Producers

82.25p

0.00p 0.00

Last updated: 16:35:19

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
17/07/2024	88.00p	87.75p	87.00p	87.75p	500,000
16/07/2024	88.00p	87.75p	86.40p	87.75p	7,197
15/07/2024	88.00p	87.75p	87.75p	87.75p	0
12/07/2024	88.00p	87.75p	86.55p	87.75p	5,000
11/07/2024	88.00p	88.50p	86.93p	88.50p	3,000
10/07/2024	88.00p	91.50p	87.72p	88.50p	45,168
09/07/2024	87.50p	88.75p	87.50p	88.75p	10,496
08/07/2024	87.50p	88.75p	88.25p	88.25p	5,594
05/07/2024	87.50p	87.50p	87.25p	87.50p	0
04/07/2024	87.50p	87.25p	85.50p	87.25p	172
03/07/2024	87.50p	88.50p	87.50p	88.50p	3,000
02/07/2024	90.00p	92.50p	85.50p	86.25p	24,686
01/07/2024	91.00p	93.50p	91.75p	93.50p	0
28/06/2024	91.00p	91.75p	91.75p	91.75p	0
27/06/2024	91.00p	91.75p	87.50p	91.75p	3,535
26/06/2024	91.00p	92.25p	91.50p	92.25p	692
25/06/2024	91.00p	93.50p	93.00p	93.00p	0
24/06/2024	91.00p	93.50p	91.00p	93.50p	1,520
21/06/2024	94.00p	97.50p	94.00p	94.00p	3,066
20/06/2024	93.00p	94.00p	93.00p	93.00p	7,500
19/06/2024	96.00p	95.00p	93.00p	95.00p	5
18/06/2024	96.00p	98.50p	95.75p	95.75p	160
17/06/2024	96.00p	99.00p	93.75p	93.75p	6,189
14/06/2024	97.00p	98.50p	95.75p	95.75p	226
13/06/2024	97.00p	99.00p	94.61p	95.75p	28,215
12/06/2024	97.00p	98.75p	95.50p	97.00p	22,809
11/06/2024	92.00p	95.50p	91.50p	95.25p	193,861
10/06/2024	93.00p	94.15p	88.00p	93.75p	5,490
07/06/2024	90.00p	91.50p	90.00p	90.00p	63,358
06/06/2024	88.00p	91.25p	88.00p	91.25p	807
05/06/2024	91.00p	94.00p	88.00p	90.25p	25,716
04/06/2024	92.00p	94.00p	91.00p	93.00p	10,504
03/06/2024	90.00p	87.50p	85.95p	87.50p	7,290
31/05/2024	90.00p	87.50p	87.50p	87.50p	40,000
30/05/2024	90.00p	87.50p	87.50p	87.50p	0
29/05/2024	90.00p	90.00p	86.30p	87.50p	7,501
28/05/2024	90.00p	88.56p	88.50p	88.50p	3,357
27/05/2024	90.00p	88.50p	87.50p	87.50p	0
24/05/2024	90.00p	88.50p	87.50p	87.50p	0
23/05/2024	90.00p	88.50p	87.50p	88.50p	0
22/05/2024	90.00p	89.18p	87.50p	87.50p	944
21/05/2024	90.00p	90.78p	90.00p	90.00p	5,515
20/05/2024	79.00p	91.00p	79.00p	91.00p	32,804
17/05/2024	82.00p	85.00p	82.00p	82.00p	2
16/05/2024	82.00p	82.00p	80.88p	82.00p	4,204
15/05/2024	82.00p	84.00p	83.00p	84.00p	15,000
14/05/2024	82.00p	83.72p	80.88p	83.00p	3,857
13/05/2024	82.00p	84.00p	82.00p	83.50p	6,265
10/05/2024	81.00p	84.00p	83.44p	84.00p	1,198