React Group

(REAT)
Sector: Industrial Support Services
94.00p
-1.00p -1.05
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 95.00p 96.00p 93.00p 94.00p 32,917
07/11/2024 94.50p 96.00p 94.00p 95.00p 58,917
06/11/2024 96.50p 97.00p 93.20p 96.00p 74,015
05/11/2024 92.00p 98.00p 92.00p 96.50p 130,633
04/11/2024 89.50p 93.70p 89.00p 92.00p 145,328
01/11/2024 89.00p 91.00p 87.48p 89.50p 51,723
31/10/2024 89.00p 89.90p 87.43p 89.00p 51,318
30/10/2024 90.00p 91.00p 87.36p 90.00p 97,361
29/10/2024 83.50p 91.00p 83.50p 90.00p 311,845
28/10/2024 81.00p 85.00p 80.00p 83.50p 96,578
25/10/2024 81.00p 81.00p 80.57p 81.00p 18,000
24/10/2024 81.00p 82.00p 80.00p 81.00p 151
23/10/2024 81.00p 81.00p 80.60p 81.00p 1,000
22/10/2024 80.00p 82.00p 79.03p 81.00p 25,947
21/10/2024 79.50p 82.00p 78.00p 80.00p 27,934
18/10/2024 79.50p 80.30p 76.50p 76.50p 3,062
17/10/2024 79.50p 80.40p 78.56p 79.50p 3,873
16/10/2024 79.50p 80.75p 78.56p 79.50p 70,034
15/10/2024 79.50p 81.00p 79.50p 79.50p 825
14/10/2024 79.50p 81.00p 78.62p 79.50p 36,496
11/10/2024 79.50p 81.00p 78.00p 79.50p 7,225
10/10/2024 79.50p 80.94p 79.50p 79.50p 3,073
09/10/2024 78.50p 81.00p 77.10p 79.50p 48,824
08/10/2024 78.50p 79.94p 78.50p 78.50p 8,680
07/10/2024 78.50p 78.50p 77.78p 78.50p 1,204
04/10/2024 78.50p 80.00p 77.60p 78.50p 17,639
03/10/2024 78.50p 80.00p 77.00p 78.50p 364
02/10/2024 79.50p 80.00p 77.15p 78.50p 30,965
01/10/2024 79.50p 80.00p 79.01p 79.50p 14,627
30/09/2024 79.50p 79.50p 79.12p 79.50p 7,347
27/09/2024 79.50p 79.95p 79.20p 79.50p 19,633
26/09/2024 80.00p 80.92p 79.30p 79.50p 16,293
25/09/2024 80.00p 81.00p 79.50p 80.00p 5,056
24/09/2024 80.00p 81.00p 79.25p 80.00p 5,959
23/09/2024 80.00p 80.95p 80.00p 80.00p 1,246
20/09/2024 83.50p 83.50p 79.25p 80.00p 107,817
19/09/2024 83.50p 85.00p 83.02p 83.50p 20,349
18/09/2024 83.50p 84.38p 82.00p 83.50p 41,792
17/09/2024 85.00p 85.70p 82.00p 83.00p 152,599
16/09/2024 76.50p 86.48p 75.11p 84.00p 272,057
13/09/2024 76.50p 78.00p 75.00p 76.50p 13,635
12/09/2024 76.50p 77.94p 75.00p 76.50p 20,082
11/09/2024 76.50p 78.00p 75.06p 76.50p 1,026
10/09/2024 77.50p 80.00p 75.00p 76.50p 24,689
09/09/2024 77.50p 79.90p 75.05p 77.50p 18,618
06/09/2024 77.50p 79.00p 74.00p 77.50p 54,436
05/09/2024 77.50p 80.00p 77.26p 77.50p 5,281
04/09/2024 77.50p 77.50p 75.00p 77.50p 347
03/09/2024 77.50p 80.00p 75.00p 77.50p 216,700
02/09/2024 76.50p 79.50p 75.00p 76.50p 40,342
30/08/2024 76.50p 77.15p 76.50p 76.50p 3,039
29/08/2024 77.00p 78.00p 76.50p 76.50p 7,301
28/08/2024 77.00p 78.25p 75.00p 77.00p 111
27/08/2024 77.00p 77.00p 75.00p 77.00p 3,139
26/08/2024 77.00p 78.92p 73.50p 77.00p 110,099
23/08/2024 77.00p 78.92p 73.50p 77.00p 110,099
22/08/2024 77.00p 78.92p 73.50p 77.00p 110,099
21/08/2024 76.50p 79.00p 75.00p 77.00p 6,849
20/08/2024 76.50p 78.00p 75.00p 76.50p 8,825
19/08/2024 76.50p 77.97p 75.91p 76.50p 4,000
16/08/2024 76.50p 77.97p 75.55p 76.50p 4,926
15/08/2024 75.00p 78.00p 75.00p 76.50p 44,397
14/08/2024 75.00p 75.00p 74.50p 74.50p 5,057
13/08/2024 75.00p 75.96p 74.00p 75.00p 715
12/08/2024 75.00p 76.00p 74.00p 75.00p 4,306
09/08/2024 75.00p 76.00p 74.52p 75.00p 2,228
08/08/2024 74.50p 75.00p 74.50p 75.00p 10,670
07/08/2024 74.25p 74.50p 74.20p 74.50p 8,696
06/08/2024 74.25p 74.25p 74.00p 74.25p 32,595
05/08/2024 76.50p 76.50p 74.00p 74.25p 74,056
02/08/2024 77.00p 78.20p 74.00p 74.00p 15,390
01/08/2024 77.00p 78.30p 75.25p 77.00p 3,014
31/07/2024 77.00p 78.40p 75.25p 77.00p 6,173
30/07/2024 75.50p 78.40p 75.00p 77.00p 17,145
29/07/2024 75.50p 77.00p 74.00p 75.50p 6,720
26/07/2024 74.25p 76.80p 74.25p 74.25p 26,430
25/07/2024 74.25p 75.50p 74.00p 74.25p 10,963
24/07/2024 74.25p 75.50p 74.25p 74.25p 3,291
23/07/2024 74.25p 75.50p 73.00p 74.25p 23,180
22/07/2024 74.25p 75.50p 74.25p 74.25p 12,503
19/07/2024 73.75p 75.50p 72.00p 74.25p 4,934
18/07/2024 74.25p 75.25p 73.69p 74.25p 6,000
17/07/2024 76.00p 76.00p 74.25p 74.25p 40,266
16/07/2024 75.50p 76.80p 75.10p 76.00p 17,189
15/07/2024 74.00p 76.00p 73.60p 75.50p 50,118
12/07/2024 73.50p 74.96p 73.00p 74.00p 3,939
11/07/2024 73.50p 74.94p 73.50p 73.50p 34
10/07/2024 72.50p 75.00p 71.00p 73.50p 35,204
09/07/2024 72.50p 74.00p 72.10p 72.50p 17,520
08/07/2024 72.50p 74.00p 72.00p 72.50p 63,357
05/07/2024 72.50p 73.50p 71.50p 72.50p 4,491
04/07/2024 72.50p 73.00p 71.55p 72.50p 1,830
03/07/2024 71.50p 72.50p 71.00p 72.50p 66,027
02/07/2024 73.00p 75.00p 71.00p 71.50p 409
01/07/2024 73.00p 73.00p 71.04p 73.00p 2,362
28/06/2024 73.00p 73.00p 71.11p 73.00p 19,188
27/06/2024 73.00p 73.00p 69.80p 73.00p 426,457
26/06/2024 73.50p 75.00p 70.50p 75.00p 6,167
25/06/2024 73.50p 73.50p 72.03p 73.50p 617
24/06/2024 73.50p 73.50p 70.50p 73.50p 7,601
21/06/2024 73.50p 73.50p 72.15p 73.50p 19,234
20/06/2024 74.00p 74.05p 72.15p 73.50p 14,166
19/06/2024 74.00p 74.10p 74.00p 74.00p 160
18/06/2024 74.00p 74.05p 73.00p 74.00p 4,375
17/06/2024 74.00p 74.10p 73.02p 74.00p 13,710
14/06/2024 74.00p 74.55p 73.02p 74.00p 11,000
13/06/2024 74.00p 75.00p 73.02p 74.00p 3,800
12/06/2024 74.00p 75.00p 73.25p 74.00p 19,518
11/06/2024 74.00p 75.00p 73.05p 74.00p 50,605
10/06/2024 74.50p 77.00p 73.03p 74.00p 31,422
07/06/2024 76.50p 78.00p 73.03p 76.00p 57,114
06/06/2024 76.50p 78.00p 75.55p 76.50p 4,665
05/06/2024 76.50p 78.00p 75.00p 76.50p 16,744
04/06/2024 76.50p 79.50p 75.00p 79.50p 76,258
03/06/2024 75.50p 78.00p 75.21p 76.50p 12,693
31/05/2024 74.50p 76.00p 73.00p 75.50p 43,826
30/05/2024 76.50p 78.00p 74.10p 74.50p 39,810
29/05/2024 77.50p 80.00p 75.00p 76.50p 54,380
28/05/2024 76.00p 77.00p 75.10p 76.00p 54,495
27/05/2024 76.00p 76.20p 75.50p 76.00p 26,568
24/05/2024 76.00p 76.20p 76.00p 76.00p 1,568
23/05/2024 76.00p 76.39p 75.10p 76.00p 8,266
22/05/2024 76.00p 76.40p 75.00p 75.00p 39,029
21/05/2024 76.00p 76.49p 75.24p 76.00p 25,618
20/05/2024 76.00p 77.00p 75.02p 76.00p 51,518
17/05/2024 76.00p 76.30p 75.00p 75.00p 10,815
16/05/2024 76.00p 76.30p 75.02p 76.00p 18,780
15/05/2024 76.00p 76.40p 73.50p 76.00p 15,883
14/05/2024 76.00p 76.70p 75.55p 76.00p 38,510
13/05/2024 74.00p 77.00p 74.00p 76.00p 46,129
10/05/2024 73.50p 75.00p 72.50p 74.00p 17,082