R.E.A Holdings PLC 9 Pref (RE_p)

RE_p
🏛️ Vereinigtes Königreich →
90.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 103.00 105.00 103.00 103.00 0.0M
2021-12-30 103.00 105.00 105.00 103.00 0.0M
2021-12-29 103.00 105.00 101.00 103.00 0.0M
2021-12-24 102.50 105.00 105.00 103.00 0.1M
2021-12-23 102.50 105.00 105.00 103.00 0.0M
2021-12-22 103.00 105.00 103.26 102.50 0.0M
2021-12-21 103.00 104.90 103.20 103.00 0.0M
2021-12-20 102.50 104.90 103.20 103.00 0.1M
2021-12-17 102.50 104.80 104.00 104.00 0.0M
2021-12-16 102.50 102.50 102.50 102.50 0.0M
2021-12-15 102.50 102.50 102.50 102.50 0.0M
2021-12-14 102.50 103.00 103.00 102.50 0.0M
2021-12-13 102.50 104.88 103.00 102.50 0.0M
2021-12-10 102.50 104.95 103.50 104.00 0.0M
2021-12-09 103.00 104.95 103.50 103.00 0.1M
2021-12-08 102.00 105.00 104.00 103.00 0.0M
2021-12-07 102.00 103.00 103.00 102.00 0.0M
2021-12-06 102.00 103.20 103.20 102.00 0.0M
2021-12-03 102.00 102.00 102.00 102.00 0.0M
2021-12-02 101.00 103.00 103.00 101.00 0.1M
2021-12-01 101.00 103.00 101.55 101.00 0.0M
2021-11-30 101.50 104.00 101.55 101.00 0.0M
2021-11-29 101.50 104.00 101.55 102.00 0.0M
2021-11-26 104.50 105.24 101.00 101.50 0.2M
2021-11-25 99.25 107.00 99.50 105.00 0.1M
2021-11-24 102.50 103.00 102.90 101.50 0.0M
2021-11-23 101.00 103.00 101.30 101.50 0.0M
2021-11-22 101.00 103.00 103.00 101.00 0.0M
2021-11-19 101.00 102.90 102.90 101.00 0.0M
2021-11-18 100.00 103.00 100.60 101.00 0.0M
2021-11-17 100.00 100.15 100.15 100.00 0.0M
2021-11-16 100.00 102.00 100.10 100.00 0.0M
2021-11-15 100.00 100.00 100.00 100.00 0.0M
2021-11-12 100.50 101.30 101.30 100.00 0.0M
2021-11-11 100.50 102.49 101.30 100.50 0.0M
2021-11-10 100.50 102.72 101.56 100.50 0.1M
2021-11-09 101.50 103.75 102.10 101.00 0.1M
2021-11-08 101.50 103.75 101.55 101.50 0.2M
2021-11-05 101.50 103.79 101.13 101.50 0.1M
2021-11-04 102.50 103.88 102.20 101.50 0.1M
2021-11-03 102.50 104.00 101.00 102.50 0.1M
2021-11-02 102.00 104.00 103.25 102.50 0.0M
2021-11-01 99.50 104.00 101.00 102.00 0.1M
2021-10-29 97.75 101.00 99.50 99.50 0.0M
2021-10-28 95.00 100.00 97.50 100.00 0.1M
2021-10-27 94.25 97.50 96.50 95.00 0.0M
2021-10-26 94.25 96.50 96.00 94.25 0.0M
2021-10-25 94.25 96.50 96.30 94.25 0.2M
2021-10-22 93.50 96.50 92.00 96.00 0.0M
2021-10-21 93.75 95.95 94.26 93.75 0.0M
2021-10-20 93.75 95.95 95.95 93.75 0.0M
2021-10-19 93.50 96.00 93.89 93.75 0.1M
2021-10-18 93.50 96.00 95.90 93.75 0.0M
2021-10-15 93.00 95.40 93.00 93.50 0.4M
2021-10-14 92.50 94.50 92.65 93.00 0.0M
2021-10-13 93.25 93.00 92.70 92.75 0.1M
2021-10-12 93.25 93.00 92.00 93.25 0.0M
2021-10-11 93.50 95.90 92.90 93.75 0.0M
2021-10-08 94.00 95.90 94.95 94.25 0.2M
2021-10-07 94.25 95.20 92.50 94.00 0.1M
2021-10-06 94.25 96.00 94.45 94.25 0.1M
2021-10-05 95.75 94.75 94.04 94.50 0.1M
2021-10-04 95.75 95.30 95.20 95.75 0.0M
2021-10-01 95.75 94.00 94.00 95.75 0.0M
2021-09-30 96.00 94.30 94.00 95.75 0.0M
2021-09-29 96.00 94.88 94.88 96.00 0.0M
2021-09-28 96.00 96.00 94.88 96.00 0.0M
2021-09-27 96.00 94.85 94.80 96.00 0.0M
2021-09-24 96.00 96.60 96.60 96.00 0.0M
2021-09-23 96.00 96.60 94.80 96.00 0.0M
2021-09-22 96.00 96.68 95.50 95.50 0.0M
2021-09-21 96.25 96.80 95.30 96.25 0.0M
2021-09-20 96.75 96.85 95.30 96.50 0.0M
2021-09-17 96.25 97.45 97.45 96.75 0.1M
2021-09-16 96.75 97.50 97.45 96.75 0.0M
2021-09-15 97.50 98.25 95.75 96.75 0.0M
2021-09-14 97.50 98.00 96.60 97.50 0.1M
2021-09-13 98.00 97.85 97.00 97.50 0.1M
2021-09-10 97.25 97.85 96.00 97.25 0.1M
2021-09-09 97.50 98.33 96.00 97.00 0.1M
2021-09-08 91.50 100.95 92.28 97.50 0.2M
2021-09-07 89.00 89.75 89.75 89.00 0.1M
2021-09-06 87.50 90.00 88.30 89.00 0.0M
2021-09-03 88.75 89.73 88.90 89.00 0.0M
2021-09-02 88.50 88.85 88.85 88.75 0.0M
2021-09-01 88.00 90.00 86.00 88.50 0.1M
2021-08-31 87.75 89.55 87.90 87.75 0.1M
2021-08-27 87.75 89.50 87.80 87.75 0.0M
2021-08-26 87.75 89.50 88.50 87.75 0.6M
2021-08-25 87.75 89.55 87.75 87.75 1.1M
2021-08-24 87.75 88.50 88.50 87.75 0.2M
2021-08-23 87.75 87.60 87.50 87.75 0.0M
2021-08-20 87.75 87.56 87.56 87.75 0.0M
2021-08-19 87.75 87.75 87.75 87.75 0.0M
2021-08-18 86.50 89.50 85.50 89.50 0.0M
2021-08-17 86.25 87.00 86.40 87.00 0.1M
2021-08-16 86.25 87.25 87.25 86.25 0.4M
2021-08-13 86.25 87.10 86.25 86.25 0.0M
2021-08-12 86.00 87.10 86.20 86.25 0.0M
2021-08-11 86.00 86.00 86.00 86.00 0.0M
2021-08-10 85.75 86.80 86.00 86.00 0.0M
2021-08-09 86.25 86.80 86.00 85.75 0.1M
2021-08-06 86.25 86.00 85.50 86.25 0.0M
2021-08-05 86.50 85.50 85.50 86.25 0.1M
2021-08-04 86.00 86.40 86.40 86.00 0.0M
2021-08-03 86.50 86.45 85.50 86.00 0.0M
2021-08-02 86.00 85.45 85.41 86.00 0.1M
2021-07-30 86.00 86.88 85.35 86.00 0.1M
2021-07-29 85.50 86.94 85.20 86.00 0.1M
2021-07-28 85.50 86.98 85.05 85.50 0.3M
2021-07-27 84.75 88.00 85.03 85.50 0.3M
2021-07-26 84.75 85.70 84.60 84.75 0.2M
2021-07-23 84.75 84.55 84.55 84.75 0.0M
2021-07-22 84.75 85.74 85.74 84.75 0.0M
2021-07-21 84.75 85.85 84.51 84.75 1.2M
2021-07-20 85.25 85.90 84.50 84.75 0.0M
2021-07-19 85.25 86.90 84.99 85.25 0.1M
2021-07-16 85.25 85.18 85.18 85.25 0.5M
2021-07-15 84.75 86.90 86.90 85.25 0.0M
2021-07-14 84.75 86.90 86.40 85.00 0.0M
2021-07-13 84.75 86.40 84.68 85.00 0.0M
2021-07-12 85.00 85.00 85.00 85.00 0.0M
2021-07-09 84.75 84.60 84.60 85.00 0.0M
2021-07-08 84.75 86.40 86.40 85.00 0.0M
2021-07-07 84.75 87.00 86.29 84.75 0.0M
2021-07-06 84.25 86.16 85.75 84.75 0.0M
2021-07-05 84.25 85.85 83.78 84.50 0.0M
2021-07-02 84.50 85.85 83.70 84.50 0.0M
2021-07-01 84.25 85.85 83.31 84.50 0.1M
2021-06-30 84.25 85.90 82.90 84.25 0.5M
2021-06-29 84.75 85.60 82.65 84.25 0.1M
2021-06-28 84.75 85.10 83.18 84.75 0.2M
2021-06-25 84.75 83.51 83.18 84.75 0.1M
2021-06-24 84.75 84.00 83.00 84.00 1.1M
2021-06-23 84.75 83.11 83.00 84.75 0.1M
2021-06-22 84.75 83.11 83.11 84.75 0.0M
2021-06-21 84.75 83.11 83.11 84.75 0.0M
2021-06-18 85.25 85.40 83.00 84.75 0.0M
2021-06-17 85.25 84.50 83.00 85.25 0.1M
2021-06-16 85.25 86.00 84.45 85.25 0.0M
2021-06-15 85.25 84.45 84.45 85.25 0.0M
2021-06-14 85.25 84.40 84.40 85.50 0.0M
2021-06-11 85.25 86.80 84.39 85.50 0.1M
2021-06-10 85.25 85.00 84.75 85.00 0.0M
2021-06-09 85.50 83.90 83.90 85.25 0.7M
2021-06-08 85.50 86.30 83.55 85.25 0.1M
2021-06-07 85.50 85.50 85.50 85.50 0.0M
2021-06-04 85.50 83.55 83.55 85.50 0.0M
2021-06-03 85.50 83.60 83.50 85.50 0.0M
2021-06-02 85.50 87.00 86.90 85.50 0.0M
2021-06-01 86.00 87.00 83.60 85.50 0.1M
2021-05-28 86.00 87.30 85.60 86.00 0.0M
2021-05-27 86.50 87.30 84.00 86.00 0.0M
2021-05-26 86.50 88.30 85.60 87.00 0.1M
2021-05-25 86.50 89.00 85.88 87.00 0.1M
2021-05-24 87.00 88.70 85.88 87.00 0.1M
2021-05-21 86.75 88.86 86.44 87.00 0.1M
2021-05-20 84.50 88.90 86.00 87.00 0.1M
2021-05-19 85.50 84.12 84.12 85.50 0.0M
2021-05-18 84.50 85.10 84.10 85.50 0.0M
2021-05-17 85.00 85.00 84.00 85.50 0.0M
2021-05-14 85.50 85.00 84.35 85.50 0.0M
2021-05-13 87.50 88.00 84.00 85.50 0.0M
2021-05-12 87.00 87.50 86.40 87.00 0.1M
2021-05-11 87.50 86.47 85.00 87.00 0.2M
2021-05-10 87.50 86.60 86.47 87.00 0.1M
2021-05-07 87.50 87.50 85.00 87.50 0.0M
2021-05-06 87.50 86.70 85.00 87.00 0.1M
2021-05-05 87.25 85.88 85.85 87.00 0.0M
2021-05-04 87.25 85.98 85.00 87.00 0.0M
2021-04-30 87.50 85.96 85.00 86.75 0.1M
2021-04-29 88.00 86.50 85.00 87.00 0.3M
2021-04-28 87.50 87.12 86.00 87.50 0.1M
2021-04-27 80.00 88.00 79.50 87.50 0.6M
2021-04-26 80.00 80.25 79.03 80.00 0.1M
2021-04-23 80.00 80.00 79.00 80.25 0.0M
2021-04-22 80.25 80.00 79.05 80.25 0.0M
2021-04-21 80.50 80.25 79.52 80.00 0.0M
2021-04-20 80.75 80.00 80.00 80.75 0.0M
2021-04-19 80.50 80.40 79.55 80.00 0.1M
2021-04-16 80.50 80.40 79.55 80.75 0.0M
2021-04-15 81.00 80.80 79.48 80.75 0.0M
2021-04-14 81.25 81.25 81.25 81.25 0.0M
2021-04-13 81.25 81.25 81.25 81.25 0.0M
2021-04-12 81.00 81.00 79.45 81.25 0.2M
2021-04-09 81.00 81.25 79.45 81.25 0.0M
2021-04-08 81.00 79.50 78.75 81.00 0.0M
2021-04-07 81.00 79.50 78.50 81.00 0.1M
2021-04-06 81.00 79.40 78.50 81.00 0.0M
2021-04-01 81.00 79.50 78.00 81.00 0.1M
2021-03-31 81.25 78.50 78.50 81.00 0.0M
2021-03-30 81.25 79.00 79.00 81.25 0.0M
2021-03-29 81.50 83.50 79.00 81.25 0.0M
2021-03-26 81.50 80.40 79.50 81.75 0.0M
2021-03-25 82.00 80.00 79.00 82.00 0.1M
2021-03-24 82.00 80.95 80.00 82.00 0.0M
2021-03-23 82.00 81.00 79.00 82.00 0.0M
2021-03-22 82.25 80.00 80.00 82.00 0.1M
2021-03-19 82.00 82.00 80.50 82.00 0.1M
2021-03-18 82.00 83.50 80.50 83.50 0.0M
2021-03-17 82.00 81.30 80.50 82.25 0.0M
2021-03-16 82.25 81.35 80.50 82.25 0.1M
2021-03-15 82.00 83.00 80.50 82.25 0.1M
2021-03-12 82.25 81.00 81.00 81.00 0.0M
2021-03-11 82.25 81.20 81.20 82.25 0.0M
2021-03-10 82.00 83.00 82.00 82.25 0.0M
2021-03-09 82.25 80.50 80.50 82.25 0.0M
2021-03-08 82.00 81.40 81.40 82.25 0.0M
2021-03-05 82.25 80.50 80.50 82.25 0.0M
2021-03-04 82.00 81.00 80.50 80.50 0.0M
2021-03-03 82.00 81.90 80.50 82.50 0.0M
2021-03-02 83.00 84.00 81.00 82.50 0.1M
2021-03-01 82.75 83.05 83.05 83.50 0.0M
2021-02-26 83.00 83.00 82.00 83.25 0.0M
2021-02-25 84.00 85.50 83.00 84.00 0.1M
2021-02-24 84.75 84.75 84.75 84.75 0.0M
2021-02-23 84.75 84.75 84.75 84.75 0.0M
2021-02-22 85.00 84.00 83.50 84.75 0.0M
2021-02-19 85.00 84.00 83.60 85.25 0.0M
2021-02-18 85.50 84.04 83.57 85.25 0.0M
2021-02-17 85.00 84.04 83.57 85.25 0.0M
2021-02-16 85.00 87.00 87.00 85.25 0.0M
2021-02-15 85.25 84.04 83.50 85.25 0.0M
2021-02-12 84.75 87.50 83.50 85.50 0.2M
2021-02-11 85.50 84.25 84.15 84.75 0.0M
2021-02-10 85.50 84.30 84.30 85.50 0.0M
2021-02-09 85.50 85.50 85.50 85.50 0.0M
2021-02-08 84.75 84.45 83.00 84.75 0.0M
2021-02-05 84.50 85.00 84.17 84.75 0.0M
2021-02-04 84.50 84.00 83.00 84.50 0.0M
2021-02-03 85.75 86.50 83.00 84.50 0.0M
2021-02-02 86.50 86.90 83.50 85.75 0.1M
2021-02-01 83.50 89.64 80.00 85.50 0.1M
2021-01-29 81.50 82.75 80.30 81.75 0.0M
2021-01-28 81.25 82.85 82.85 81.50 0.0M
2021-01-27 82.00 83.50 79.78 81.50 0.0M
2021-01-26 80.50 80.50 80.50 80.50 0.0M
2021-01-25 80.50 81.00 80.20 80.50 0.0M
2021-01-22 81.00 84.50 80.00 80.50 0.0M
2021-01-21 80.75 81.00 79.35 80.00 0.1M
2021-01-20 80.50 81.50 80.20 80.75 0.0M
2021-01-19 80.50 82.50 79.10 80.75 0.0M
2021-01-18 81.50 82.50 79.10 82.50 0.0M
2021-01-15 82.00 82.50 79.60 81.50 0.0M
2021-01-14 82.00 81.85 79.60 82.00 0.0M
2021-01-13 82.00 81.90 79.60 82.00 0.1M
2021-01-12 82.25 79.60 79.60 82.00 0.0M
2021-01-11 82.25 82.00 82.00 82.25 0.0M
2021-01-08 81.75 84.50 79.65 82.25 0.0M
2021-01-07 81.75 81.50 79.73 81.75 0.1M
2021-01-06 81.75 79.73 79.73 81.75 0.0M
2021-01-05 81.75 81.75 81.75 81.75 0.0M
2021-01-04 81.75 82.00 79.60 81.75 0.0M