React Group Plc (REAT)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 2.99401197605 | 83.5 | 87 | 81.75 | 337347 | 83.62634594 | DE |
| 4 | 2.5 | 2.99401197605 | 83.5 | 87 | 80.5 | 117552 | 83.80369216 | DE |
| 12 | -3.5 | -3.91061452514 | 89.5 | 96.5 | 80.5 | 67754 | 86.79199182 | DE |
| 26 | 10.5 | 13.9072847682 | 75.5 | 96.5 | 73.75 | 49862 | 84.85150055 | DE |
| 52 | 18.5 | 27.4074074074 | 67.5 | 96.5 | 62.5 | 586856 | 68.01222283 | DE |
| 156 | -21.5 | -20 | 107.5 | 112.5 | 38 | 1289729 | 62.82588791 | DE |
| 260 | 58.5 | 212.727272727 | 27.5 | 188.75 | 27.5 | 1825982 | 70.75029576 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 84.5 | 0.5 | 0.60 | 84.5 | 84.5 | 84.5 | 26241 |
| 1737653400 | 84 | -1.5 | -1.75 | 85.5 | 85.5 | 83.5 | 73131 |
| 1737567000 | 85.5 | -1.5 | -1.72 | 85.5 | 85.5 | 85.5 | 2351 |
| 1737480600 | 87 | 3.5 | 4.19 | 83.5 | 87 | 83.5 | 41601 |
| 1737394200 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 81.75 | 1543410 |
| 1737135000 | 83.5 | 3 | 3.73 | 81 | 83.5 | 81 | 66194 |
| 1737048600 | 80.5 | -0.5 | -0.62 | 81 | 81 | 80.5 | 21035 |
| 1736962200 | 81 | -1 | -1.22 | 81 | 81 | 81 | 16740 |
| 1736875800 | 82 | -0.5 | -0.61 | 82.5 | 82.5 | 81 | 37928 |
| 1736789400 | 82.5 | -4 | -4.62 | 86.5 | 86.5 | 82.5 | 57231 |
| 1736530200 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 8784 |
| 1736443800 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 14625 |
| 1736357400 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 36283 |
| 1736271000 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 46747 |
| 1736184600 | 86.5 | 1.5 | 1.76 | 85 | 86.5 | 85 | 54353 |
| 1735925400 | 85 | 0 | 0.00 | 85 | 85 | 85 | 84662 |
| 1735839000 | 85 | 1 | 1.19 | 84 | 85 | 84 | 48773 |
| 1735666200 | 84 | 0.5 | 0.60 | 83.5 | 84 | 83.5 | 3463 |
| 1735579800 | 83.5 | 0 | 0.00 | 83.5 | 84.5 | 83 | 49940 |
| 1735320600 | 83.5 | -0.5 | -0.60 | 84 | 84 | 83.5 | 26780 |
| 1735061400 | 84 | -0.5 | -0.59 | 84.5 | 84.5 | 84 | 80740 |
| 1734975000 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 22334 |
| 1734715800 | 84.5 | -0.5 | -0.59 | 85 | 85 | 84.5 | 9002 |
| 1734629400 | 85 | 0 | 0.00 | 85 | 85 | 85 | 15951 |
| 1734543000 | 85 | -1.5 | -1.73 | 86.5 | 86.5 | 85 | 45626 |
| 1734456600 | 86.5 | -0.5 | -0.57 | 87 | 87.5 | 86.5 | 60531 |
| 1734370200 | 87 | 0 | 0.00 | 87 | 87 | 87 | 15348 |
| 1734111000 | 87 | 0 | 0.00 | 87 | 87 | 87 | 14946 |
| 1734024600 | 87 | -1.5 | -1.69 | 88.5 | 88.5 | 87 | 8633 |
| 1733938200 | 88.5 | -0.5 | -0.56 | 89 | 89 | 88.5 | 18486 |
| 1733851800 | 89 | 0 | 0.00 | 89 | 89 | 89 | 25888 |
| 1733765400 | 89 | 3.5 | 4.09 | 88 | 89.5 | 88 | 134551 |
| 1733506200 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 30829 |
| 1733419800 | 85.5 | 0 | 0.00 | 86 | 86 | 85.5 | 23154 |
| 1733333400 | 85.5 | -3.5 | -3.93 | 87.5 | 87.5 | 85.5 | 76312 |
| 1733247000 | 89 | 0 | 0.00 | 89 | 89 | 87.5 | 38263 |
| 1733160600 | 89 | -1 | -1.11 | 90 | 90 | 89 | 8271 |
| 1732901400 | 90 | 0 | 0.00 | 90 | 90 | 89.5 | 5555 |
| 1732815000 | 90 | -1 | -1.10 | 91 | 91 | 90 | 9690 |
| 1732728600 | 91 | -1 | -1.09 | 92 | 92 | 91 | 47764 |
| 1732642200 | 92 | -0.5 | -0.54 | 92.5 | 93.25 | 92 | 42773 |
| 1732555800 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 12560 |
| 1732296600 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 54882 |
| 1732210200 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 18436 |
| 1732123800 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.25 | 57986 |
| 1732037400 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 139114 |
| 1731951000 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 11298 |
| 1731691800 | 92.5 | -0.5 | -0.54 | 93 | 93 | 92.5 | 38247 |
| 1731605400 | 93 | 0 | 0.00 | 93 | 93 | 93 | 28239 |
| 1731519000 | 93 | -0.5 | -0.53 | 93.5 | 93.5 | 93 | 15426 |
| 1731432600 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 13647 |
| 1731346200 | 93.5 | -0.5 | -0.53 | 94 | 94 | 93.5 | 27871 |
| 1731087000 | 94 | -1 | -1.05 | 95 | 95 | 94 | 32917 |
| 1731000600 | 95 | -1 | -1.04 | 94.5 | 95 | 94.5 | 58917 |
| 1730914200 | 96 | -0.5 | -0.52 | 96.5 | 96.5 | 94.5 | 74015 |
| 1730827800 | 96.5 | 4.5 | 4.89 | 92 | 96.5 | 92 | 151075 |
| 1730741400 | 92 | 2.5 | 2.79 | 89.5 | 92 | 89.5 | 145328 |
| 1730482200 | 89.5 | 0.5 | 0.56 | 89 | 89.5 | 89 | 61723 |
| 1730395800 | 89 | 0 | 0.00 | 89 | 89 | 89 | 51318 |
| 1730309400 | 89 | -1 | -1.11 | 90 | 90 | 88 | 97361 |
| 1730223000 | 90 | 6.5 | 7.78 | 83.5 | 90.5 | 82 | 311845 |
| 1730136600 | 83.5 | 2.5 | 3.09 | 81 | 83.5 | 80 | 96578 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
