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

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

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.)

73.50

0.00

(0.00%)

Closed January 05 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.5	3.52112676056	71	73.5	71	6158	73.25708428	DE
4	-3.5	-4.54545454545	77	79	69	14814	73.983251	DE
12	-14.5	-16.4772727273	88	89	69	27027	80.50860113	DE
26	-14	-16	87.5	90.5	69	23956	82.32594408	DE
52	2.75	3.88692579505	70.75	97	62.5	30034	76.55398014	DE
156	-59.5	-44.7368421053	133	208	48	28048	97.94192292	DE
260	-96.5	-56.7647058824	170	208	45	41638	79.68629237	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1734715800	71	0	0.00	72.5	74.5	71	4027
1734629400	71	-1.75	-2.41	72.5	73	69	95575
1734543000	72.75	-1.5	-2.02	73	73	72.75	3000
1734456600	74.25	-2.25	-2.94	75.5	76	74	12866
1734370200	76.5	0	0.00	76.5	76.5	76.5	4381
1734111000	76.5	-0.5	-0.65	76.5	76.5	76.5	6000
1734024600	77	0.5	0.65	77	77	77	3300
1733938200	76.5	0	0.00	76.5	76.5	76.5	32500
1733851800	76.5	-1.75	-2.24	79	79	75.5	17020
1733765400	78.25	0	0.00	78.5	79	78.25	5193
1733506200	78.25	-0.25	-0.32	77	78.25	76	33341
1733419800	78.5	-1	-1.26	80.5	80.5	78.5	53636
1733333400	79.5	1.75	2.25	78.5	79.5	78	30381
1733247000	77.75	0	0.00	78	78.5	76	35064
1733160600	77.75	0	0.00	77.75	77.75	77.75	6414
1732901400	77.75	-0.75	-0.96	77.75	77.75	77.75	0
1732815000	78.5	-1	-1.26	78.5	78.5	78.5	0
1732728600	79.5	0.25	0.32	79.5	79.5	79.5	39643
1732642200	79.25	0.25	0.32	78	79.25	78	1500
1732555800	79	-1.5	-1.86	80	80	78	32504
1732296600	80.5	0	0.00	80.5	80.5	80.5	12260
1732210200	80.5	1.5	1.90	80.5	80.5	80.5	6248
1732123800	79	0	0.00	80	80	79	65603
1732037400	79	-2.5	-3.07	81	83	79	37091
1731951000	81.5	0	0.00	83	83	81	135730
1731691800	81.5	0.5	0.62	80	82.5	80	73258
1731605400	81	-1.25	-1.52	80	81	79	35550
1731519000	82.25	-0.25	-0.30	80	84.5	80	1015
1731432600	82.5	0	0.00	82.5	82.5	82.5	20000
1731346200	82.5	0.25	0.30	82.5	82.5	82.5	35780
1731087000	82.25	0	0.00	82.25	82.25	82.25	140000
1731000600	82.25	-0.25	-0.30	81	82.25	81	77002
1730914200	82.5	0.75	0.92	82.5	82.5	82.5	95872
1730827800	81.75	-0.75	-0.91	81.75	81.75	81.75	6101
1730741400	82.5	0.25	0.30	82.5	82.5	82.5	6988
1730482200	82.25	-0.75	-0.90	82.25	82.25	82.25	20000
1730395800	83	-0.5	-0.60	81	83	81	68422
1730309400	83.5	1.25	1.52	86	86	83.5	20740
1730223000	82.25	-1	-1.20	80.5	86	80	42465
1730136600	83.25	-2	-2.35	83	83.25	83	28001
1729873800	85.25	-1.75	-2.01	85.25	85.25	85.25	0
1729787400	87	1	1.16	89	89	87	11681
1729701000	86	0	0.00	86	86	86	930
1729614600	86	0	0.00	86	86	86	8000
1729528200	86	0.75	0.88	86	86	86	52444
1729269000	85.25	-0.75	-0.87	85.25	85.25	85.25	1155
1729182600	86	0	0.00	86	86	86	15000
1729096200	86	2.75	3.30	86	86	86	33600
1729009800	83.25	-4.25	-4.86	85	85	82	37749
1728923400	87.5	-1.5	-1.69	87.5	87.5	87.5	0
1728664200	89	0.5	0.56	88	89	88	890
1728577800	88.5	1.25	1.43	87.5	88.5	87.5	14502
1728491400	87.25	1.5	1.75	87.5	87.5	87.25	9682
1728405000	85.75	2	2.39	85.5	85.75	85.5	62956
1728318600	83.75	3.5	4.36	83.75	83.75	83.75	48394

Morgan Stanley BV

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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