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

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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.)

79.75

3.50

(4.59%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	10.75	15.5797101449	69	80	69	35628	75.69555046	DE
4	15.75	24.609375	64	80	63	168043	66.1444725	DE
12	0.5	0.630914826498	79.25	80	62.5	63594	66.43931058	DE
26	22.75	39.9122807018	57	92	57	53006	69.17020589	DE
52	-22.25	-21.8137254902	102	103.5	48	43669	64.25862073	DE
156	19.75	32.9166666667	60	208	48	48000	90.58331645	DE
260	-106.25	-57.123655914	186	208	45	48020	81.62480691	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	79.75	3.5	4.59	78.5	80	78.5	12292
1714062600	76.25	2.75	3.74	74	77	74	159333
1713976200	73.5	1.5	2.08	73.5	73.5	73.5	2314
1713889800	72	1.5	2.13	70.5	72	70.5	2000
1713803400	70.5	0.25	0.36	72	73	70.5	12251
1713544200	70.25	2.25	3.31	69	70.25	69	2244
1713457800	68	2.5	3.82	67.5	68.5	67.5	16000
1713371400	65.5	1.25	1.95	64	65.5	64	2721
1713285000	64.25	-1.25	-1.91	68	68	64.25	43214
1713198600	65.5	0	0.00	65.5	65.5	65.5	49925
1712939400	65.5	2	3.15	63	65.5	63	2226197
1712853000	63.5	0	0.00	63.5	63.5	63.5	0
1712766600	63.5	0	0.00	63	63.5	63	11312
1712680200	63.5	0.25	0.40	63	63.5	63	7
1712593800	63.25	-2	-3.07	65.5	65.5	63.25	3258
1712334600	65.25	1.75	2.76	65	65.25	65	55166
1712248200	63.5	-1.75	-2.68	63.5	63.5	63.5	0
1712161800	65.25	0	0.00	64	65.25	64	100003
1712075400	65.25	-0.75	-1.14	64	65.25	64	2750
1711647000	66	1.75	2.72	66	66	66	10005
1711560600	64.25	-0.75	-1.15	64.25	64.25	64.25	35000
1711474200	65	0.5	0.78	63.5	65	63.5	12
1711387800	64.5	0.25	0.39	64.5	64.5	64.5	1022
1711128600	64.25	-0.25	-0.39	64.5	64.5	62.5	34252
1711042200	64.5	-0.5	-0.77	64.5	64.5	64.5	46066
1710955800	65	-4	-5.80	66.5	66.5	65	45007
1710869400	69	-1	-1.43	68	69	68	14751
1710783000	70	0	0.00	70	70	70	1569
1710523800	70	-0.5	-0.71	70	70	70	0
1710437400	70.5	0.5	0.71	73	73	70.5	3670
1710351000	70	-0.5	-0.71	73	73	70	10455
1710264600	70.5	1	1.44	70.5	70.5	70.5	12255
1710178200	69.5	-0.5	-0.71	68	69.5	68	19304
1709919000	70	0	0.00	70	70	70	21051
1709832600	70	1	1.45	68	70	68	7143
1709746200	69	-1	-1.43	69	69	69	5003
1709659800	70	-1.25	-1.75	73.5	73.5	70	7249
1709573400	71.25	0	0.00	71.25	71.25	71.25	15000
1709314200	71.25	-0.25	-0.35	71.25	71.25	71.25	0
1709227800	71.5	0.25	0.35	71.5	71.5	71.5	3
1709141400	71.25	0	0.00	71.25	71.25	71.25	0
1709055000	71.25	0	0.00	70	71.25	70	1024
1708968600	71.25	-0.25	-0.35	73	73	70	4769
1708709400	71.5	4.25	6.32	67.5	72	67.5	27937
1708623000	67.25	-1.25	-1.82	68	68	67.25	41000
1708536600	68.5	-1	-1.44	68.5	68.5	68.5	0
1708450200	69.5	-0.5	-0.71	69.5	69.5	69.5	5000
1708363800	70	-5.25	-6.98	73	73	70	22482
1708104600	75.25	0	0.00	75.25	75.25	75.25	0
1708018200	75.25	0	0.00	75.25	75.25	75.25	0
1707931800	75.25	-3	-3.83	76	76	75.25	8335
1707845400	78.25	1.25	1.62	78.25	78.25	78.25	1993
1707759000	77	-0.5	-0.65	76	77	76	2
1707499800	77.5	-0.5	-0.64	78	78	77.5	17039
1707413400	78	-1.25	-1.58	78	78	78	7774
1707327000	79.25	0	0.00	78	79.25	78	177
1707240600	79.25	0	0.00	79.25	79.25	79.25	84
1707154200	79.25	-1.25	-1.55	79.25	79.25	79.25	1000
1706895000	80.5	-0.75	-0.92	80.5	80.5	80.5	0
1706808600	81.25	0.5	0.62	80	81.25	80	4450
1706722200	80.75	0	0.00	80	80.75	80	24850
1706635800	80.75	-3	-3.58	84	84	80.75	12001
1706549400	83.75	0	0.00	80	83.75	80	2458

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