RE.L - R.E.A. Holdings plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018351.00351.00351.00351.00351.00-
Jan 18, 2018342.00342.00342.00351.00351.001,900
Jan 17, 2018336.00336.00334.00351.00351.004,073
Jan 16, 2018358.00360.00336.00345.00345.003,917
Jan 15, 2018352.00352.00352.00345.00345.002,645
Jan 12, 2018350.00350.00348.00337.00337.0012,566
Jan 11, 2018324.00330.00324.00339.00339.003,813
Jan 10, 2018345.00345.00340.00339.00339.008,624
Jan 09, 2018348.00348.00348.00335.00335.001,139
Jan 08, 2018330.00330.00330.00335.00335.001,440
Jan 05, 2018327.00335.00327.00335.00335.0018,551
Jan 04, 2018330.00332.00330.00342.00342.008,000
Jan 03, 2018325.00330.00325.00320.00320.0015,000
Jan 02, 2018315.00315.00306.00319.00319.0011,333
Dec 29, 2017315.00315.00315.00315.00315.00-
Dec 28, 2017317.00317.00317.00315.00315.007,500
Dec 27, 2017313.50313.50302.50313.75313.755,000
Dec 22, 2017313.50313.50313.50313.50313.50-
Dec 21, 2017313.50313.50313.50313.50313.50-
Dec 20, 2017313.50313.50313.50313.50313.50-
Dec 19, 2017313.50313.50313.50313.50313.50-
Dec 18, 2017313.50313.50313.50313.50313.50-
Dec 15, 2017315.00315.00295.00313.50313.5024,839
Dec 14, 2017320.00320.00320.00320.00320.00-
Dec 13, 2017320.00320.00320.00320.00320.00-
Dec 12, 2017324.50324.50324.50320.00320.00763
Dec 11, 2017329.00329.00329.00327.50327.503,791
Dec 08, 2017315.00315.00315.00325.00325.00-
Dec 07, 2017315.00315.00315.00325.00325.00780
Dec 06, 2017320.00320.00312.50325.00325.0023,900
Dec 05, 2017322.00322.00322.00330.00330.001,190
Dec 04, 2017330.00330.00330.00330.00330.00-
Dec 01, 2017330.00330.00330.00330.00330.00-
Nov 30, 2017321.75322.00320.00329.00329.0011,423
Nov 29, 2017326.00326.00326.00325.00325.005,000
Nov 28, 2017318.50318.50316.50325.00325.004,150
Nov 27, 2017325.00325.00325.00325.00325.00-
Nov 24, 2017325.00325.00325.00325.00325.00-
Nov 23, 2017325.00325.00325.00325.00325.00-
Nov 22, 2017325.00325.00325.00325.00325.00-
Nov 21, 2017325.00325.00325.00325.00325.00-
Nov 20, 2017325.00325.00325.00325.00325.00-
Nov 17, 2017327.00327.00327.00327.00327.00-
Nov 16, 2017326.88326.88326.88326.88326.88-
Nov 15, 2017327.00327.00327.00327.00327.00-
Nov 14, 2017332.00332.00332.00324.50324.506,194
Nov 13, 2017335.00335.00335.00335.00335.00-
Nov 10, 2017334.00334.88332.58335.00335.0039,800
Nov 09, 2017335.00335.00335.00335.00335.00-
Nov 08, 2017331.98331.98331.98333.75333.75500
Nov 07, 2017333.75333.75333.75333.75333.75-
Nov 06, 2017328.83328.83328.83333.75333.752,127
Nov 03, 2017331.50331.50331.50334.75334.75750
Nov 02, 2017334.75334.75334.75334.75334.75-
Nov 01, 2017333.00333.00333.00333.00333.00-
Oct 31, 2017334.00334.00334.00334.00334.00-
Oct 30, 2017329.00335.00328.00332.88332.883,928
Oct 27, 2017328.25328.73328.00333.00333.004,000
Oct 26, 2017331.50331.50331.50331.50331.50-
Oct 25, 2017327.00332.00327.00331.38331.383,100
Oct 24, 2017325.00336.50325.00331.50331.506,700
Oct 23, 2017319.00326.75319.00326.75326.7521,492
Oct 20, 2017320.00325.00315.25326.50326.507,900
Oct 19, 2017317.00317.00317.00325.00325.006,713
Oct 18, 2017330.00330.00318.50320.00320.0010,001
Oct 17, 2017313.50313.50313.50320.88320.882,000
Oct 16, 2017315.00319.00309.68312.50312.5015,568
Oct 13, 2017318.50320.00318.50323.50323.5010,415
Oct 12, 2017323.50323.50323.50323.50323.50-
Oct 11, 2017323.50323.50323.50323.50323.50-
Oct 10, 2017318.50318.50318.50323.38323.3814,277
Oct 09, 2017320.00320.00318.50323.38323.389,500
Oct 06, 2017320.88320.88320.88320.88320.88-
Oct 05, 2017309.75323.00305.00319.00319.0013,808
Oct 04, 2017317.50317.50317.50317.50317.50-
Oct 03, 2017317.50317.50317.50317.50317.50-
Oct 02, 2017317.50317.50317.50317.50317.50-
Sep 29, 2017310.61310.61310.61317.50317.50328
Sep 28, 2017305.00308.50305.00317.50317.501,151
Sep 27, 2017312.00312.00312.00322.38322.381,500
Sep 26, 2017311.00317.00309.75325.00325.0036,386
Sep 25, 2017325.50325.50325.50325.50325.50-
Sep 22, 2017325.50325.50325.50325.50325.50-
Sep 21, 2017325.00325.00325.00325.00325.00-
Sep 20, 2017325.00325.00325.00325.00325.00-
Sep 19, 2017310.50310.50310.50325.00325.006,906
Sep 18, 2017325.00325.00325.00325.00325.00-
Sep 15, 2017310.00310.00306.00310.00310.002,314
Sep 14, 2017312.00312.00312.00312.00312.00-
Sep 13, 2017310.00310.00310.00314.50314.502,106
Sep 12, 2017310.50310.50310.50315.00315.0070
Sep 11, 2017325.00325.00325.00325.00325.00-
Sep 08, 2017310.50310.50310.50315.00315.00350
Sep 07, 2017314.50314.50314.50314.50314.50-
Sep 06, 2017310.00310.00310.00315.00315.002,120
Sep 05, 2017314.25314.25314.25314.25314.25-
Sep 04, 2017310.00310.00305.00317.50317.504,000
Sep 01, 2017317.50317.50317.50317.50317.50-
Aug 31, 2017325.00325.00325.00325.00325.00-
Aug 30, 2017327.00327.00327.00325.00325.00150
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...