R.E.A. Holdings plc Recent Share Price (LSE:RE)

LSE:RE - R.E.A. Holdings plc R.E.A. Holdings plc
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Oct 2021	GBX	63	65	58	62.5	62.5	-1.75 (-2.72%)	1,500,814
6 Oct 2021	GBX	60	66	60	64.25	64.25	+5.25 (+8.90%)	69,670
5 Oct 2021	GBX	60	60	58.4	59	59	0.0 (0.0%)	113,465
4 Oct 2021	GBX	60	60	58	59	59	+0.5 (+0.85%)	42,000
1 Oct 2021	GBX	59.94	59.94	58.5	58.5	58.5	+0.25 (+0.43%)	42,859
30 Sep 2021	GBX	59.91	59.91	57	58.25	58.25	+0.75 (+1.30%)	5,987
29 Sep 2021	GBX	57.5	57.5	57.5	57.5	57.5	-0.25 (-0.43%)	0
28 Sep 2021	GBX	55	60	55	57.75	57.75	+0.75 (+1.32%)	12
27 Sep 2021	GBX	59.42	59.42	55.5	57	57	-0.5 (-0.87%)	28,067
24 Sep 2021	GBX	58	59.96	57.26	57.5	57.5	-1.5 (-2.54%)	126,190
23 Sep 2021	GBX	59	59	58	59	59	0.0 (0.0%)	31,000
22 Sep 2021	GBX	58	61	58	59	59	+2.5 (+4.42%)	57,300
21 Sep 2021	GBX	59	59	56.5	56.5	56.5	-3.5 (-5.83%)	9,329
20 Sep 2021	GBX	61.999	61.999	60	60	60	-1 (-1.64%)	3,000
17 Sep 2021	GBX	60	61.999	60	61	61	0.0 (0.0%)	92,480
16 Sep 2021	GBX	61.999	61.999	59.75	61	61	-0.5 (-0.81%)	54,016
15 Sep 2021	GBX	61.9	62.24	60	61.5	61.5	-1.5 (-2.38%)	279,679
14 Sep 2021	GBX	63	63	59.52	63	63	+2 (+3.28%)	31,324
13 Sep 2021	GBX	59.52	61.75	59.52	61	61	-1 (-1.61%)	68,106
10 Sep 2021	GBX	62.5	62.5	60	62	62	+1 (+1.64%)	94,819
9 Sep 2021	GBX	59.77	62.5	59	61	61	+2.5 (+4.27%)	47,532
8 Sep 2021	GBX	60.5	71.5	58	58.5	58.5	+1.5 (+2.63%)	435,367
7 Sep 2021	GBX	56.5	57	55	57	57	+0.75 (+1.33%)	59,803
6 Sep 2021	GBX	56.5	56.5	55.5	56.25	56.25	-0.25 (-0.44%)	61,009
3 Sep 2021	GBX	55.12	57.97	55.12	56.5	56.5	0.0 (0.0%)	4,711
2 Sep 2021	GBX	55	57.97	55	56.5	56.5	-0.5 (-0.88%)	22,500
1 Sep 2021	GBX	56	57	56	57	57	0.0 (0.0%)	7,190
31 Aug 2021	GBX	57	57	57	57	57	+1 (+1.79%)	0
27 Aug 2021	GBX	56	58	56	56	56	-1 (-1.75%)	13,140
26 Aug 2021	GBX	57	57.75	57	57	57	+0.5 (+0.88%)	22,000