React Group PLC (REAT)

REAT
🏛️ Royaume-Uni →
49.00
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 70.00 70.00 70.00 70.00 0.0M
2021-12-30 70.00 72.00 68.75 70.00 0.0M
2021-12-29 70.00 70.00 68.55 70.00 0.0M
2021-12-24 68.75 72.00 69.50 70.00 0.0M
2021-12-23 68.25 70.00 67.00 68.75 0.1M
2021-12-22 67.00 70.00 67.25 68.25 0.0M
2021-12-21 68.25 67.50 66.65 67.00 0.0M
2021-12-20 68.25 66.75 66.75 68.25 0.0M
2021-12-17 68.75 67.78 66.57 68.25 0.0M
2021-12-16 72.50 71.97 65.25 68.75 0.2M
2021-12-15 72.50 75.00 70.00 72.50 0.0M
2021-12-14 71.25 71.28 70.42 71.25 0.0M
2021-12-13 76.25 75.00 70.25 71.25 0.1M
2021-12-10 76.25 77.50 75.25 77.50 0.0M
2021-12-09 76.25 76.50 73.50 76.25 0.1M
2021-12-08 76.25 75.00 75.00 76.25 0.0M
2021-12-07 77.50 78.45 75.00 76.25 0.0M
2021-12-06 78.75 80.00 75.00 77.50 0.0M
2021-12-03 78.75 78.75 78.75 78.75 0.0M
2021-12-02 78.75 78.75 78.75 78.75 0.0M
2021-12-01 78.75 80.00 79.50 78.75 0.0M
2021-11-30 78.75 77.50 77.50 78.75 0.0M
2021-11-29 78.75 78.62 78.62 78.75 0.0M
2021-11-26 78.75 80.00 77.50 78.75 0.0M
2021-11-25 78.75 77.50 77.50 78.75 0.0M
2021-11-24 78.75 80.00 75.00 78.75 0.0M
2021-11-23 80.75 81.50 77.50 78.75 0.0M
2021-11-22 80.75 81.50 80.00 80.75 0.0M
2021-11-19 83.75 85.00 80.00 80.75 0.0M
2021-11-18 85.00 87.50 82.50 83.75 0.0M
2021-11-17 83.75 84.90 82.50 85.00 0.0M
2021-11-16 86.25 87.50 82.50 83.75 0.0M
2021-11-15 88.75 90.00 85.00 86.25 0.0M
2021-11-12 88.75 90.00 87.50 88.75 0.0M
2021-11-11 88.75 88.38 87.50 88.75 0.0M
2021-11-10 88.75 88.50 87.50 88.75 0.0M
2021-11-09 88.75 89.38 87.50 88.75 0.1M
2021-11-08 93.75 94.50 87.60 88.75 0.0M
2021-11-05 96.25 95.05 92.50 93.75 0.0M
2021-11-04 96.25 96.85 95.00 96.25 0.0M
2021-11-03 96.25 97.50 95.00 96.25 0.0M
2021-11-02 98.75 100.00 95.00 100.00 0.0M
2021-11-01 98.75 98.25 97.50 98.75 0.0M
2021-10-29 100.00 98.50 97.50 98.75 0.0M
2021-10-28 111.25 112.50 96.50 100.00 0.1M
2021-10-27 112.50 112.50 110.00 112.50 0.0M
2021-10-26 112.50 112.00 110.10 112.50 0.0M
2021-10-25 112.50 110.10 110.10 112.50 0.0M
2021-10-22 112.50 112.25 110.00 112.50 0.0M
2021-10-21 112.50 114.00 110.00 112.50 0.0M
2021-10-20 112.50 111.85 108.00 112.50 0.0M
2021-10-19 115.00 117.50 110.25 112.50 0.0M
2021-10-18 115.00 116.25 112.50 115.00 0.0M
2021-10-15 112.50 113.75 110.25 112.50 0.0M
2021-10-14 112.50 112.84 110.10 112.50 0.0M
2021-10-13 112.50 115.00 112.50 112.50 0.0M
2021-10-12 112.50 113.00 110.00 112.50 0.0M
2021-10-11 112.50 113.50 110.00 112.50 0.0M
2021-10-08 115.00 113.50 110.00 112.50 0.0M
2021-10-07 115.00 115.00 115.00 115.00 0.0M
2021-10-06 115.00 113.55 112.22 115.00 0.0M
2021-10-05 115.00 116.00 116.00 115.00 0.0M
2021-10-04 112.50 117.25 112.50 115.00 0.1M
2021-10-01 108.75 109.75 108.12 108.75 0.0M
2021-09-30 108.75 109.88 107.50 108.75 0.0M
2021-09-29 108.75 108.00 108.00 108.75 0.0M
2021-09-28 117.50 115.00 107.75 108.75 0.1M
2021-09-27 117.50 115.70 115.00 117.50 0.0M
2021-09-24 117.50 117.25 115.65 117.50 0.0M
2021-09-23 117.50 118.50 115.35 117.50 0.0M
2021-09-22 121.25 120.00 115.00 117.50 0.0M
2021-09-21 121.25 120.03 117.50 121.25 0.0M
2021-09-20 123.75 123.75 120.00 121.25 0.0M
2021-09-17 125.00 125.40 122.50 123.75 0.0M
2021-09-16 125.00 124.50 122.60 125.00 0.0M
2021-09-15 125.00 124.88 122.60 125.00 0.0M
2021-09-14 125.00 126.00 122.50 125.00 0.0M
2021-09-13 125.00 122.60 122.50 125.00 0.0M
2021-09-10 125.00 125.75 122.60 125.00 0.0M
2021-09-09 125.00 122.50 122.50 125.00 0.0M
2021-09-08 125.00 125.75 122.60 125.00 0.0M
2021-09-07 125.00 123.62 122.50 125.00 0.0M
2021-09-06 126.25 127.50 122.50 125.00 0.0M
2021-09-03 126.25 124.10 122.75 126.25 0.0M
2021-09-02 127.50 130.00 122.50 126.25 0.0M
2021-09-01 128.75 130.00 125.00 127.50 0.0M
2021-08-31 128.75 128.50 128.00 128.75 0.0M
2021-08-27 130.00 130.00 127.50 128.75 0.0M
2021-08-26 130.00 128.25 128.00 130.00 0.0M
2021-08-25 130.00 129.25 128.50 130.00 0.0M
2021-08-24 130.00 127.60 127.00 130.00 0.0M
2021-08-23 130.00 127.60 127.60 130.00 0.0M
2021-08-20 130.00 128.75 127.60 130.00 0.0M
2021-08-19 130.00 131.00 128.75 130.00 0.0M
2021-08-18 128.75 132.50 125.50 130.00 0.0M
2021-08-17 128.75 130.60 130.00 128.75 0.0M
2021-08-16 128.75 126.50 126.50 128.75 0.0M
2021-08-13 128.75 131.50 125.00 128.75 0.0M
2021-08-12 131.25 135.00 125.00 135.00 0.0M
2021-08-11 131.25 131.25 131.25 131.25 0.0M
2021-08-10 131.25 130.05 130.05 131.25 0.0M
2021-08-09 130.00 132.50 130.00 131.25 0.0M
2021-08-06 128.75 132.00 125.00 130.00 0.0M
2021-08-05 128.75 131.38 125.50 128.75 0.0M
2021-08-04 122.50 129.62 120.65 128.75 0.0M
2021-08-03 122.50 123.00 120.00 122.50 0.0M
2021-08-02 122.50 123.38 120.55 122.50 0.1M
2021-07-30 123.75 126.00 120.50 122.50 0.1M
2021-07-29 131.25 134.50 125.00 134.50 0.0M
2021-07-28 131.25 135.00 127.50 131.25 0.0M
2021-07-27 131.25 131.90 131.90 131.25 0.0M
2021-07-26 132.50 135.00 128.25 131.25 0.0M
2021-07-23 132.50 134.25 131.94 132.50 0.0M
2021-07-22 123.75 134.25 125.00 132.50 0.1M
2021-07-21 121.25 125.00 120.00 123.75 0.0M
2021-07-20 121.25 121.25 115.00 121.25 0.1M
2021-07-19 121.25 121.38 120.62 121.25 0.0M
2021-07-16 126.25 125.62 120.00 121.25 0.0M
2021-07-15 126.25 126.25 125.62 126.25 0.0M
2021-07-14 127.50 125.62 125.00 126.25 0.0M
2021-07-13 127.50 128.88 125.50 127.50 0.0M
2021-07-12 128.75 132.50 125.00 127.50 0.0M
2021-07-09 128.75 127.65 127.55 128.75 0.0M
2021-07-08 128.75 129.00 129.00 128.75 0.0M
2021-07-07 128.75 127.75 127.75 128.75 0.0M
2021-07-06 133.75 135.00 127.50 128.75 0.0M
2021-07-05 135.00 142.50 132.50 133.75 0.0M
2021-07-02 138.75 140.00 130.00 135.00 0.0M
2021-07-01 136.25 140.85 132.50 138.75 0.0M
2021-06-30 142.50 145.00 130.00 136.25 0.1M
2021-06-29 165.00 167.50 137.50 150.00 0.2M
2021-06-28 162.50 167.50 160.00 165.00 0.0M
2021-06-25 162.50 163.50 161.53 162.50 0.0M
2021-06-24 155.00 163.62 155.00 160.00 0.0M
2021-06-23 147.50 156.50 145.00 155.00 0.0M
2021-06-22 165.00 164.75 146.00 147.50 0.1M
2021-06-21 172.50 175.00 160.00 165.00 0.0M
2021-06-18 172.50 175.00 173.65 172.50 0.0M
2021-06-17 172.50 175.00 170.00 172.50 0.0M
2021-06-16 178.75 181.75 168.00 172.50 0.1M
2021-06-15 178.75 176.50 176.50 178.75 0.0M
2021-06-14 182.50 184.38 176.50 178.75 0.0M
2021-06-11 183.75 185.00 180.25 182.50 0.0M
2021-06-10 183.75 184.88 182.50 183.75 0.0M
2021-06-09 170.00 185.00 165.50 183.75 0.1M
2021-06-08 170.00 172.25 165.50 170.00 0.0M
2021-06-07 170.00 173.00 166.00 170.00 0.0M
2021-06-04 170.00 174.00 167.50 170.00 0.0M
2021-06-03 170.00 174.00 167.60 170.00 0.0M
2021-06-02 170.00 174.00 167.60 170.00 0.0M
2021-06-01 170.00 174.50 165.00 170.00 0.0M
2021-05-28 170.00 174.50 169.50 170.00 0.0M
2021-05-27 170.00 175.00 169.20 170.00 0.0M
2021-05-26 170.00 172.50 167.50 170.00 0.0M
2021-05-25 170.00 175.00 169.20 170.00 0.0M
2021-05-24 170.00 175.00 165.00 170.00 0.0M
2021-05-21 170.00 175.00 169.20 170.00 0.0M
2021-05-20 168.75 180.00 167.78 170.00 0.0M
2021-05-19 173.75 175.00 166.50 175.00 0.0M
2021-05-18 172.50 180.00 170.38 173.75 0.0M
2021-05-17 165.00 172.50 164.00 168.75 0.0M
2021-05-14 168.75 172.50 163.00 165.00 0.0M
2021-05-13 183.75 185.00 165.00 168.75 0.1M
2021-05-12 176.25 190.00 175.75 183.75 0.1M
2021-05-11 175.00 179.25 170.25 172.50 0.1M
2021-05-10 168.75 183.50 171.30 175.00 0.1M
2021-05-07 167.50 175.00 164.00 168.75 0.1M
2021-05-06 155.00 172.50 159.50 165.00 0.1M
2021-05-05 155.00 160.00 150.00 155.00 0.0M
2021-05-04 155.00 159.90 150.00 155.00 0.0M
2021-04-30 155.00 160.00 151.00 155.00 0.0M
2021-04-29 155.00 160.00 153.50 155.00 0.0M
2021-04-28 152.50 160.00 152.50 155.00 0.1M
2021-04-27 150.00 156.50 150.00 150.00 0.2M
2021-04-26 130.00 152.90 134.80 145.00 0.5M
2021-04-23 127.50 130.00 126.00 127.50 0.0M
2021-04-22 127.50 129.85 125.00 127.50 0.1M
2021-04-21 127.50 134.00 125.00 127.50 0.0M
2021-04-20 130.00 132.50 125.00 127.50 0.1M
2021-04-19 123.75 127.45 123.50 123.75 0.1M
2021-04-16 123.75 127.50 120.00 123.75 0.0M
2021-04-15 127.50 129.00 120.75 123.75 0.1M
2021-04-14 120.00 121.50 120.25 120.00 0.0M
2021-04-13 122.50 125.00 120.00 120.00 0.0M
2021-04-12 121.25 125.00 121.10 122.50 0.1M
2021-04-09 112.50 122.50 110.00 121.25 0.0M
2021-04-08 110.00 115.00 105.00 115.00 0.1M
2021-04-07 105.00 114.50 102.50 110.00 0.1M
2021-04-06 97.50 110.00 95.00 105.00 0.1M
2021-04-01 97.50 100.00 95.00 100.00 0.1M
2021-03-31 102.50 101.00 95.00 97.50 0.0M
2021-03-30 102.50 103.00 96.75 102.50 0.0M
2021-03-29 107.50 109.62 100.00 102.50 0.1M
2021-03-26 101.25 100.00 97.00 98.75 0.0M
2021-03-25 102.50 105.00 97.10 101.25 0.0M
2021-03-24 102.50 104.50 97.50 102.50 0.0M
2021-03-23 112.50 115.00 97.00 102.50 0.1M
2021-03-22 107.50 115.00 107.00 112.50 0.1M
2021-03-19 107.50 110.00 105.00 107.50 0.0M
2021-03-18 105.00 110.00 105.00 107.50 0.0M
2021-03-17 102.50 110.00 101.50 105.00 0.0M
2021-03-16 102.50 105.00 100.75 102.50 0.0M
2021-03-15 102.50 105.00 100.00 101.25 0.0M
2021-03-12 105.00 110.00 98.25 102.50 0.1M
2021-03-11 96.25 109.94 95.62 105.00 0.1M
2021-03-10 91.25 97.45 87.50 96.25 0.1M
2021-03-09 88.75 95.00 89.00 91.25 0.0M
2021-03-08 87.50 90.00 87.15 88.75 0.0M
2021-03-05 87.50 88.75 86.80 87.50 0.0M
2021-03-04 87.50 90.00 87.10 87.50 0.0M
2021-03-03 87.50 88.70 85.00 87.50 0.0M
2021-03-02 87.50 88.70 86.80 87.50 0.0M
2021-03-01 83.75 90.00 85.50 87.50 0.1M
2021-02-26 85.00 87.50 83.75 83.75 0.0M
2021-02-25 83.75 87.50 80.00 86.25 0.0M
2021-02-24 86.25 87.50 83.30 83.75 0.0M
2021-02-23 87.50 87.25 80.62 86.25 0.1M
2021-02-22 95.00 93.38 86.00 87.50 0.1M
2021-02-19 95.00 100.00 90.00 95.00 0.0M
2021-02-18 95.00 98.00 90.00 95.00 0.0M
2021-02-17 97.50 99.50 90.00 95.00 0.0M
2021-02-16 97.50 100.00 95.00 97.50 0.1M
2021-02-15 92.50 100.00 91.00 97.50 0.1M
2021-02-12 86.25 93.40 82.50 92.50 0.1M
2021-02-11 87.50 89.00 83.50 86.25 0.1M
2021-02-10 87.50 88.75 85.00 87.50 0.0M
2021-02-09 75.00 94.00 77.50 87.50 0.4M
2021-02-08 75.00 77.50 70.50 75.00 0.0M
2021-02-05 75.00 79.50 70.00 75.00 0.1M
2021-02-04 82.50 87.00 70.00 75.00 0.0M
2021-02-03 83.75 84.00 80.00 82.50 0.0M
2021-02-02 85.00 89.50 80.00 83.75 0.1M
2021-02-01 75.00 91.50 75.00 85.00 0.6M
2021-01-29 70.00 77.61 68.00 75.00 0.2M
2021-01-28 73.75 71.00 67.88 70.00 0.0M
2021-01-27 73.75 75.00 70.00 73.75 0.0M
2021-01-26 82.50 83.75 67.50 73.75 0.2M
2021-01-25 67.50 77.50 68.75 75.00 0.1M
2021-01-22 67.50 70.00 65.50 67.50 0.0M
2021-01-21 67.50 70.00 66.50 67.50 0.0M
2021-01-20 67.50 69.38 66.50 67.50 0.0M
2021-01-19 67.50 68.75 68.75 67.50 0.0M
2021-01-18 66.25 69.00 65.00 67.50 0.0M
2021-01-15 66.25 66.88 65.05 66.25 0.0M
2021-01-14 65.00 67.45 62.60 66.25 0.1M
2021-01-13 65.00 66.50 62.60 65.00 0.0M
2021-01-12 66.25 67.40 62.50 65.00 0.0M
2021-01-11 68.75 69.75 65.00 66.25 0.1M
2021-01-08 68.75 71.00 65.15 68.75 0.0M
2021-01-07 68.75 72.12 65.00 68.75 0.0M
2021-01-06 67.50 71.38 65.10 68.75 0.0M
2021-01-05 67.50 69.00 65.10 67.50 0.0M
2021-01-04 66.25 68.50 62.65 67.50 0.0M