R.e.a. Holdings Plc (RE.)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 2.14285714286 | 70 | 74 | 68 | 38159 | 71.26393257 | DE |
| 4 | 0.5 | 0.704225352113 | 71 | 75 | 68 | 17930 | 71.75034492 | DE |
| 12 | -10.75 | -13.0699088146 | 82.25 | 84.5 | 68 | 26939 | 77.91371704 | DE |
| 26 | -12.5 | -14.880952381 | 84 | 89 | 68 | 21497 | 79.85006377 | DE |
| 52 | -10.5 | -12.8048780488 | 82 | 97 | 62.5 | 29719 | 76.02951957 | DE |
| 156 | -60.5 | -45.8333333333 | 132 | 208 | 48 | 27248 | 95.37474517 | DE |
| 260 | -107.5 | -60.0558659218 | 179 | 208 | 45 | 41842 | 79.53208015 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
