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
14 Sep 2020	GBX	45	50	45	46.9	46.9	+0.7 (+1.52%)	59,952
11 Sep 2020	GBX	45	46.2	44	46.2	46.2	+0.6 (+1.32%)	25,543
10 Sep 2020	GBX	45	47.2	44	45.6	45.6	+0.2 (+0.44%)	32,325
9 Sep 2020	GBX	47	47.8	45	45.4	45.4	-2.3 (-4.82%)	81,160
8 Sep 2020	GBX	47.7	47.9	47.5	47.7	47.7	+0.2 (+0.42%)	20,584
7 Sep 2020	GBX	47.5	47.7	47.3	47.5	47.5	-0.4 (-0.84%)	20,491
4 Sep 2020	GBX	50	52.5	47	47.9	47.9	-3.35 (-6.54%)	163,373
3 Sep 2020	GBX	56	56.5	50	51.25	51.25	-5.75 (-10.09%)	69,621
2 Sep 2020	GBX	58	59.5	56	57	57	-2.25 (-3.80%)	14,969
1 Sep 2020	GBX	58	59.25	58	59.25	59.25	+1.15 (+1.98%)	3,806
28 Aug 2020	GBX	58.1	58.1	58.1	58.1	58.1	-1.4 (-2.35%)	0
27 Aug 2020	GBX	59.5	59.5	59.5	59.5	59.5	0.0 (0.0%)	0
26 Aug 2020	GBX	59.5	59.5	59.5	59.5	59.5	0.0 (0.0%)	0
25 Aug 2020	GBX	59.5	59.5	59.5	59.5	59.5	0.0 (0.0%)	0
24 Aug 2020	GBX	58.1	59.5	58.1	59.5	59.5	0.0 (0.0%)	10,000
21 Aug 2020	GBX	59.5	59.5	59.5	59.5	59.5	+0.25 (+0.42%)	0
20 Aug 2020	GBX	58	59.25	58	59.25	59.25	+0.5 (+0.85%)	14,775
19 Aug 2020	GBX	58.75	59.25	58.25	58.75	58.75	+0.25 (+0.43%)	13,967
18 Aug 2020	GBX	62	64	58	58.5	58.5	-0.5 (-0.85%)	25,808
17 Aug 2020	GBX	58.5	63.5	58	59	59	0.0 (0.0%)	1,755
14 Aug 2020	GBX	60	60	58	59	59	-2 (-3.28%)	353
13 Aug 2020	GBX	58.5	63.5	58	61	61	0.0 (0.0%)	4,319
12 Aug 2020	GBX	58.5	61	57	61	61	+3 (+5.17%)	206,973
11 Aug 2020	GBX	58	58.5	56.5	58	58	-1.5 (-2.52%)	37,473
10 Aug 2020	GBX	58	61	58	59.5	59.5	-1.5 (-2.46%)	327
7 Aug 2020	GBX	58.5	61	58.5	61	61	0.0 (0.0%)	3,120
6 Aug 2020	GBX	60	61	57	61	61	+0.5 (+0.83%)	18,126
5 Aug 2020	GBX	62	62.04	59.5	60.5	60.5	+1 (+1.68%)	24,508
4 Aug 2020	GBX	59.5	62	57.5	59.5	59.5	+1 (+1.71%)	26,385
3 Aug 2020	GBX	56	61	56	58.5	58.5	+1 (+1.74%)	422