R.e.a. Holdings Plc Historical Data - RE. | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
R.e.a. Holdings Plc (RE.)
R.e.a. Holdings Plc (RE.) Historical

R.e.a. Holdings Plc (RE.)

69.00

1.50

(2.22%)

Closed March 22 12:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	1.47058823529	68	69.5	67.5	94077	67.9625029	DE
4	-3.25	-4.49826989619	72.25	72.25	67.25	36244	68.60784701	DE
12	-2	-2.81690140845	71	77	67.25	25794	70.75678637	DE
26	-11	-13.75	80	89	67.25	29746	76.85977873	DE
52	4.5	6.97674418605	64.5	97	62.5	32240	75.27729812	DE
156	-106	-60.5714285714	175	208	48	26619	88.88850882	DE
260	-18.5	-21.1428571429	87.5	208	45	42710	79.18342485	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742578200	69	1.5	2.22	69	69	68	11038
1742491800	67.5	-1.25	-1.82	67.5	67.5	67.5	0
1742405400	68.75	1.25	1.85	68.75	68.75	68.75	600
1742319000	67.5	-0.5	-0.74	69	69	67.5	56585
1742232600	68	-1.5	-2.16	69	69	68	406395
1741973400	69.5	2.25	3.35	68	69.5	68	6803
1741887000	67.25	-1.25	-1.82	68	68	67.25	26554
1741800600	68.5	-2	-2.84	68.5	70	68.5	5612
1741714200	70.5	1.5	2.17	68.5	70.5	68.5	2750
1741627800	69	-0.75	-1.08	68.5	69	68.5	39167
1741368600	69.75	-0.75	-1.06	68.5	69.75	68.5	25233
1741282200	70.5	0	0.00	68.5	70.5	68.5	30928
1741195800	70.5	1.75	2.55	70.5	70.5	70.5	5000
1741109400	68.75	-1.75	-2.48	68.75	68.75	68.75	4486
1741023000	70.5	0	0.00	70.5	70.5	70.5	5200
1740763800	70.5	-0.5	-0.70	69.5	70.5	69.5	2011
1740677400	71	0	0.00	70	71	70	5002
1740591000	71	0	0.00	71	71	71	37772
1740504600	71	3	4.41	71	71	71	17000
1740418200	68	-4.25	-5.88	70.5	70.5	68	25517
1740159000	72.25	-0.5	-0.69	72.25	72.25	72.25	22266
1740072600	72.75	0	0.00	70.5	72.75	70.5	14914
1739986200	72.75	0.25	0.34	72.75	72.75	72.75	8940
1739899800	72.5	-0.25	-0.34	75	75	72.5	3
1739813400	72.75	1.5	2.11	70.5	75	70.5	33298
1739554200	71.25	-1.5	-2.06	71.25	71.25	71.25	7793
1739467800	72.75	0.75	1.04	71	72.75	71	30157
1739381400	72	-0.75	-1.03	72	72	72	19183
1739295000	72.75	-0.5	-0.68	72.5	72.75	72.5	3063
1739208600	73.25	-1.75	-2.33	73.25	73.25	73.25	8600
1738949400	75	2.75	3.81	75	75	75	4143
1738863000	72.25	-0.5	-0.69	71	72.25	71	6801
1738776600	72.75	0	0.00	72.75	72.75	72.75	21944
1738690200	72.75	0	0.00	72.75	72.75	72.75	4000
1738603800	72.75	-0.5	-0.68	74	74	72.75	1512
1738344600	73.25	0	0.00	73	73.25	72	14178
1738258200	73.25	0	0.00	73.25	73.25	73.25	106
1738171800	73.25	-1.75	-2.33	75	75	72	49676
1738085400	75	1	1.35	77	77	75	8547
1737999000	74	0	0.00	77	77	72.5	7399
1737739800	74	2.5	3.50	74.5	76	73.5	212073
1737653400	71.5	0.5	0.70	72	72	68	137661
1737567000	71	1.25	1.79	71	71	71	2500
1737480600	69.75	-1.25	-1.76	74	74	69.75	14779
1737394200	71	0	0.00	71	71	71	15178
1737135000	71	-0.75	-1.05	70	71	69	20676
1737048600	71.75	-0.25	-0.35	71.75	71.75	71.75	0
1736962200	72	-0.75	-1.03	70.5	72	70.5	2634
1736875800	72.75	0.25	0.34	70	72.75	70	12800
1736789400	72.5	-0.25	-0.34	72	74.5	72	15963
1736530200	72.75	1	1.39	70	75	70	20678
1736443800	71.75	0	0.00	71.75	71.75	71.75	2693
1736357400	71.75	0	0.00	71.75	71.75	71.75	20000
1736271000	71.75	0	0.00	71.75	71.75	71.75	15286
1736184600	71.75	-1.75	-2.38	72	73.5	70	29682
1735925400	73.5	0	0.00	73.5	73.5	73.5	5500
1735839000	73.5	0.5	0.68	72	73.5	72	20070
1735666200	73	0	0.00	73	73	73	0
1735579800	73	1.25	1.74	73	73	73	1600
1735320600	71.75	-1.25	-1.71	71	71.75	71	2962
1735061400	73	0	0.00	73	73	73	0
1734975000	73	2	2.82	71	73	71	10001

Foresight Ventures VCT

Auctioncities com (CE)

Theta Asset Management L...

Westpac Banking

American Bank (PK)

AD Makepeace (CE)

Equity Trustees

Commonwealth Bank of Aus...

Westpac Banking

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions