Select a section

SEARCH

REA Holdings

(RE.)

Sector: Food Producers

83.50p

1.50p 1.83

Last updated: 17:15:50

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
11/07/2025	85.00p	84.75p	82.50p	83.50p	14,310
10/07/2025	85.00p	85.75p	82.00p	82.00p	205
09/07/2025	83.50p	84.96p	82.61p	83.50p	8,252
08/07/2025	83.50p	83.50p	82.50p	83.50p	1,000
07/07/2025	83.50p	83.50p	83.25p	83.50p	4,624
04/07/2025	85.00p	85.00p	83.50p	83.50p	0
03/07/2025	85.00p	85.75p	85.00p	85.00p	1,001
02/07/2025	84.00p	85.00p	84.00p	85.00p	2,210
01/07/2025	83.00p	84.50p	83.00p	84.50p	114
30/06/2025	85.00p	85.00p	84.50p	85.00p	15,844
27/06/2025	84.00p	85.00p	84.00p	85.00p	138
26/06/2025	83.00p	84.50p	84.25p	84.50p	12,000
25/06/2025	83.00p	84.50p	83.00p	84.50p	0
24/06/2025	83.00p	84.00p	82.00p	83.00p	44,697
23/06/2025	83.00p	84.50p	83.00p	84.50p	2,000
20/06/2025	83.00p	85.20p	83.00p	85.00p	54,839
19/06/2025	82.00p	86.00p	81.00p	85.00p	253,037
18/06/2025	79.00p	78.75p	77.35p	78.75p	65,602
17/06/2025	79.00p	79.00p	75.50p	78.75p	34,302
16/06/2025	77.00p	78.00p	76.00p	77.00p	5,150
13/06/2025	77.00p	78.96p	77.00p	77.00p	5,057
12/06/2025	77.00p	77.00p	75.00p	77.00p	134
11/06/2025	77.00p	78.00p	75.00p	77.00p	24,710
10/06/2025	77.00p	79.00p	76.00p	77.00p	35,187
09/06/2025	78.00p	81.00p	77.00p	79.00p	29,004
06/06/2025	80.00p	80.00p	80.00p	80.00p	15,000
05/06/2025	78.00p	80.00p	80.00p	80.00p	0
04/06/2025	78.00p	80.70p	78.00p	80.00p	24,290
03/06/2025	79.00p	84.00p	77.00p	80.00p	36,154
02/06/2025	81.00p	81.00p	79.00p	79.00p	2,090
30/05/2025	77.00p	80.00p	77.00p	79.00p	5,001
29/05/2025	76.00p	79.00p	76.00p	79.00p	25,007
28/05/2025	74.50p	78.25p	74.47p	77.50p	60,761
27/05/2025	72.00p	74.75p	71.80p	73.00p	23,690
26/05/2025	72.00p	73.00p	72.25p	72.25p	1,338
23/05/2025	72.00p	73.00p	72.25p	72.25p	1,338
22/05/2025	72.00p	74.50p	71.00p	73.25p	72,012
21/05/2025	74.00p	74.00p	70.50p	72.25p	6,771
20/05/2025	74.50p	72.90p	71.00p	72.25p	16,976
19/05/2025	74.50p	72.25p	71.20p	72.25p	2,000
16/05/2025	74.50p	72.25p	72.25p	72.25p	0
15/05/2025	74.50p	74.00p	71.20p	72.25p	2,353
14/05/2025	74.50p	74.50p	70.50p	72.50p	649
13/05/2025	74.50p	74.50p	71.20p	74.50p	3,254
12/05/2025	73.00p	73.30p	71.10p	72.25p	4,037
09/05/2025	73.00p	72.25p	71.10p	72.25p	6,000
08/05/2025	73.00p	73.00p	72.25p	72.25p	25,200
07/05/2025	74.00p	74.00p	70.00p	72.00p	16,011
06/05/2025	70.00p	73.96p	71.00p	72.25p	9,760
05/05/2025	70.00p	74.00p	70.00p	71.50p	3,315
02/05/2025	70.00p	74.00p	70.00p	71.50p	3,315
01/05/2025	73.50p	73.50p	71.75p	71.75p	1,454
30/04/2025	70.50p	72.00p	71.00p	72.00p	2,753
29/04/2025	70.50p	71.75p	68.00p	71.75p	9,502
28/04/2025	67.50p	69.00p	68.75p	68.75p	10,809
25/04/2025	67.50p	69.00p	67.50p	67.50p	20,956
24/04/2025	67.50p	68.50p	67.50p	67.50p	0
23/04/2025	67.50p	69.75p	68.50p	68.50p	30,000
22/04/2025	67.50p	68.86p	65.00p	68.50p	67,389
21/04/2025	67.00p	71.00p	67.00p	69.00p	81,097
18/04/2025	67.00p	71.00p	67.00p	69.00p	81,097
17/04/2025	67.00p	71.00p	67.00p	69.00p	66,097
16/04/2025	63.00p	69.00p	66.50p	66.50p	3
15/04/2025	63.00p	70.00p	63.00p	66.75p	10,638
14/04/2025	70.00p	70.00p	62.00p	66.75p	16,883
11/04/2025	63.00p	66.50p	63.63p	66.50p	12,286
10/04/2025	63.00p	70.00p	62.00p	66.50p	22,248
09/04/2025	63.00p	61.75p	61.50p	61.50p	0
08/04/2025	63.00p	63.00p	60.50p	61.75p	1,187
07/04/2025	62.00p	62.00p	59.50p	61.50p	31,009
04/04/2025	67.00p	68.00p	62.25p	62.25p	21,185
03/04/2025	68.50p	68.50p	67.00p	67.25p	29,801
02/04/2025	67.00p	67.25p	64.00p	67.25p	8,278
01/04/2025	67.00p	67.25p	67.00p	67.25p	323
31/03/2025	67.00p	67.25p	67.00p	67.25p	10,000
28/03/2025	67.00p	67.90p	66.00p	67.50p	33,234
27/03/2025	69.00p	67.50p	67.00p	67.50p	47,204
26/03/2025	69.00p	69.00p	65.67p	67.50p	16,200
25/03/2025	69.00p	70.50p	67.00p	67.50p	17,928
24/03/2025	69.00p	68.50p	67.07p	68.50p	1,027
21/03/2025	69.00p	70.50p	67.50p	69.00p	11,045
20/03/2025	69.00p	68.75p	67.50p	67.50p	0
19/03/2025	69.00p	68.75p	68.00p	68.75p	600
18/03/2025	69.00p	69.00p	67.50p	67.50p	46,585
17/03/2025	69.00p	70.50p	68.00p	68.00p	406,397
14/03/2025	68.00p	69.50p	67.00p	69.50p	6,805
13/03/2025	68.00p	68.67p	67.25p	67.25p	26,554
12/03/2025	68.50p	70.00p	68.50p	68.50p	5,612
11/03/2025	68.50p	70.50p	68.50p	70.50p	2,750
10/03/2025	68.50p	69.00p	68.50p	69.00p	39,167
07/03/2025	68.50p	73.00p	68.50p	69.75p	25,233
06/03/2025	68.50p	73.00p	68.50p	70.50p	30,928
05/03/2025	69.50p	70.50p	69.10p	70.50p	5,000
04/03/2025	69.50p	69.75p	68.75p	68.75p	4,486
03/03/2025	69.50p	70.50p	69.75p	70.50p	5,200
28/02/2025	69.50p	70.50p	69.50p	70.50p	2,011
27/02/2025	70.00p	71.00p	69.50p	71.00p	5,002
26/02/2025	70.50p	71.00p	69.29p	71.00p	37,772
25/02/2025	70.50p	71.00p	70.08p	71.00p	17,000
24/02/2025	70.50p	72.50p	68.00p	68.00p	25,517
21/02/2025	70.50p	74.00p	71.85p	72.25p	22,266
20/02/2025	70.50p	75.50p	70.50p	72.75p	14,914
19/02/2025	75.00p	75.50p	71.50p	72.75p	8,940
18/02/2025	75.00p	75.00p	72.50p	72.50p	3
17/02/2025	70.50p	75.00p	70.50p	72.75p	33,298
14/02/2025	71.00p	72.30p	71.02p	71.25p	7,793
13/02/2025	71.00p	72.75p	71.00p	72.75p	30,157
12/02/2025	72.50p	72.30p	72.00p	72.00p	19,183
11/02/2025	72.50p	76.00p	71.00p	72.75p	3,063
10/02/2025	75.00p	73.25p	71.25p	73.25p	8,600
07/02/2025	75.00p	75.00p	71.09p	75.00p	4,143
06/02/2025	71.00p	72.40p	71.00p	72.75p	6,801
05/02/2025	74.00p	74.50p	71.00p	72.75p	21,944
04/02/2025	74.00p	73.34p	72.20p	72.75p	4,000
03/02/2025	74.00p	74.00p	72.75p	72.75p	1,512
31/01/2025	73.00p	74.33p	72.00p	73.25p	14,178
30/01/2025	75.00p	73.25p	72.20p	73.25p	106
29/01/2025	75.00p	75.00p	72.00p	73.25p	49,676
28/01/2025	77.00p	77.00p	75.00p	75.00p	8,547
27/01/2025	77.00p	77.00p	72.50p	74.00p	7,399
24/01/2025	74.50p	76.00p	72.50p	74.00p	212,073
23/01/2025	72.00p	73.45p	68.00p	71.50p	137,661
22/01/2025	74.00p	71.00p	69.54p	71.00p	2,500
21/01/2025	74.00p	74.00p	69.00p	69.75p	14,779
20/01/2025	70.00p	72.50p	69.00p	71.00p	15,178
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