R E A Holdings

RE_p
🏛️ uk →
90.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 77.50 80.50 75.80 77.25 0.0M
2023-12-28 76.75 76.00 74.50 77.25 0.0M
2023-12-27 77.50 75.12 75.00 76.75 0.0M
2023-12-22 76.75 75.13 73.00 76.75 0.0M
2023-12-21 77.50 75.13 74.90 76.75 0.0M
2023-12-20 76.75 74.81 74.80 76.75 0.0M
2023-12-19 77.00 75.00 72.00 76.75 0.0M
2023-12-18 78.00 75.00 73.50 77.00 0.0M
2023-12-15 77.00 75.00 75.00 77.00 0.0M
2023-12-14 78.00 75.50 73.35 77.00 0.1M
2023-12-13 77.75 74.00 74.00 77.50 0.0M
2023-12-12 77.75 74.00 74.00 77.75 0.0M
2023-12-11 77.75 80.00 75.65 77.75 0.0M
2023-12-08 78.50 80.00 74.00 77.75 0.0M
2023-12-07 77.75 77.75 77.75 77.75 0.0M
2023-12-06 77.75 75.50 75.50 77.75 0.0M
2023-12-05 78.50 76.00 75.50 77.75 0.0M
2023-12-04 78.25 76.62 74.00 77.75 0.1M
2023-12-01 77.75 77.33 76.00 78.25 0.0M
2023-11-30 79.00 77.33 77.33 78.25 0.0M
2023-11-29 79.00 80.50 74.75 78.25 0.0M
2023-11-28 79.50 77.33 75.56 79.00 0.0M
2023-11-27 79.50 78.00 76.50 79.00 0.0M
2023-11-24 79.25 78.10 75.50 79.00 0.1M
2023-11-23 80.00 78.44 77.33 79.25 0.0M
2023-11-22 79.25 79.25 79.25 79.25 0.0M
2023-11-21 81.00 79.18 77.33 79.25 0.0M
2023-11-20 79.75 79.18 79.18 79.75 0.0M
2023-11-17 81.00 79.75 77.25 79.75 0.0M
2023-11-16 81.00 79.75 79.75 80.50 0.0M
2023-11-15 80.50 80.15 79.95 80.50 0.0M
2023-11-14 81.00 80.50 78.00 80.50 0.0M
2023-11-13 81.00 78.15 78.00 80.50 0.0M
2023-11-10 81.00 78.20 78.00 80.50 0.0M
2023-11-09 81.00 78.95 78.00 80.50 0.2M
2023-11-08 81.00 83.00 78.21 80.50 0.0M
2023-11-07 81.00 81.00 81.00 81.00 0.0M
2023-11-06 81.00 84.00 78.60 81.00 0.2M
2023-11-03 79.50 81.60 78.90 80.50 0.1M
2023-11-02 67.25 84.00 69.40 79.50 0.5M
2023-11-01 66.50 69.25 66.00 67.25 0.0M
2023-10-31 65.50 68.00 66.00 66.50 0.0M
2023-10-30 64.50 69.00 62.50 69.00 0.0M
2023-10-27 63.00 66.00 64.82 64.50 0.0M
2023-10-26 64.50 67.00 67.00 64.50 0.0M
2023-10-25 63.00 66.00 66.00 64.50 0.0M
2023-10-24 64.50 66.00 65.00 64.50 0.0M
2023-10-23 64.50 65.00 64.82 64.50 0.0M
2023-10-20 65.00 67.00 64.82 64.50 0.0M
2023-10-19 64.00 63.32 62.00 63.75 0.0M
2023-10-18 64.00 67.00 67.00 63.75 0.0M
2023-10-17 63.25 67.00 66.50 63.75 0.0M
2023-10-16 62.00 65.80 62.80 63.25 0.0M
2023-10-13 61.00 64.00 61.00 62.00 0.0M
2023-10-12 60.50 64.00 60.00 62.00 0.0M
2023-10-11 62.00 63.00 63.00 62.00 0.0M
2023-10-10 61.00 64.00 62.00 62.00 0.0M
2023-10-09 62.25 62.00 62.00 62.00 0.0M
2023-10-06 61.00 63.25 62.00 62.25 0.2M
2023-10-05 61.50 64.00 60.50 62.25 0.0M
2023-10-04 63.00 63.25 62.00 63.25 0.0M
2023-10-03 64.00 64.00 64.00 64.00 0.0M
2023-10-02 63.00 63.72 62.15 64.00 0.0M
2023-09-29 63.00 63.75 62.10 64.00 0.0M
2023-09-28 63.00 63.81 61.65 64.00 0.1M
2023-09-27 64.50 64.55 61.63 64.00 0.1M
2023-09-26 65.00 64.85 61.63 64.75 0.0M
2023-09-25 65.00 64.88 62.00 65.00 0.0M
2023-09-22 63.50 66.00 62.00 65.00 0.2M
2023-09-21 71.50 74.50 55.56 66.00 0.2M
2023-09-20 73.25 73.25 73.25 73.25 0.0M
2023-09-19 71.50 74.90 74.90 73.25 0.0M
2023-09-18 71.50 74.70 74.70 73.25 0.0M
2023-09-15 71.50 74.70 73.80 73.25 0.0M
2023-09-14 71.50 73.77 73.77 73.25 0.0M
2023-09-13 73.25 74.70 73.77 73.25 0.0M
2023-09-12 73.25 74.70 70.00 73.25 0.0M
2023-09-11 71.50 74.70 74.70 73.25 0.0M
2023-09-08 74.50 76.50 72.00 73.25 0.1M
2023-09-07 75.00 75.20 75.20 75.00 0.0M
2023-09-06 75.00 75.00 75.00 75.00 0.0M
2023-09-05 74.00 76.80 75.00 75.00 0.0M
2023-09-04 74.00 77.00 76.70 74.50 0.0M
2023-09-01 74.00 76.70 73.60 74.00 0.0M
2023-08-31 74.00 76.70 76.70 74.00 0.0M
2023-08-30 72.00 76.35 73.52 74.00 0.0M
2023-08-29 72.00 74.85 70.00 72.75 0.8M
2023-08-25 72.00 73.00 70.13 72.25 0.1M
2023-08-24 71.25 72.00 69.35 72.00 0.2M
2023-08-23 70.75 72.50 68.50 71.50 0.1M
2023-08-22 68.75 71.60 68.00 70.50 0.1M
2023-08-21 68.50 70.00 64.50 67.00 0.1M
2023-08-18 70.25 68.50 65.50 66.50 0.0M
2023-08-17 71.50 74.00 64.00 70.00 0.1M
2023-08-16 72.50 69.00 68.00 71.00 0.0M
2023-08-15 73.00 69.80 69.00 71.50 0.0M
2023-08-14 74.50 75.50 68.00 71.75 0.2M
2023-08-11 77.00 80.00 71.50 75.25 0.1M
2023-08-10 78.00 80.00 74.00 77.50 0.0M
2023-08-09 79.00 78.00 76.00 78.00 0.0M
2023-08-08 80.25 83.00 75.50 79.00 0.1M
2023-08-07 80.00 79.40 77.89 80.25 0.0M
2023-08-04 80.00 79.45 77.25 80.25 0.1M
2023-08-03 80.25 80.00 77.50 80.25 0.3M
2023-08-02 84.50 86.00 77.50 80.25 0.1M
2023-08-01 84.50 83.20 81.21 83.00 0.0M
2023-07-31 84.50 83.20 81.21 84.50 0.0M
2023-07-28 84.50 83.20 81.21 84.50 0.0M
2023-07-27 84.50 83.00 83.00 83.00 0.0M
2023-07-26 84.50 83.20 83.20 84.50 0.0M
2023-07-25 83.75 88.00 83.20 84.50 0.2M
2023-07-24 83.75 83.40 81.00 83.75 0.1M
2023-07-21 84.25 86.50 76.50 83.75 0.0M
2023-07-20 84.50 88.00 81.00 84.25 0.1M
2023-07-19 84.75 84.60 82.50 84.75 0.2M
2023-07-18 84.75 81.63 81.63 84.75 0.0M
2023-07-17 84.75 84.70 81.50 84.75 0.0M
2023-07-14 86.00 88.00 81.50 84.75 0.0M
2023-07-13 84.75 88.00 82.22 84.75 0.0M
2023-07-12 85.00 82.22 82.22 84.75 0.0M
2023-07-11 84.75 84.75 84.75 84.75 0.0M
2023-07-10 84.50 84.75 84.75 84.75 0.0M
2023-07-07 84.75 88.00 82.15 84.75 0.0M
2023-07-06 85.00 88.50 88.50 84.75 0.0M
2023-07-05 85.00 85.00 82.72 85.25 0.0M
2023-07-04 85.25 85.00 85.00 85.25 0.0M
2023-07-03 84.50 85.00 84.99 85.25 0.0M
2023-06-30 85.25 88.00 83.00 85.25 0.0M
2023-06-29 85.25 83.11 83.11 85.25 0.0M
2023-06-28 85.25 88.00 85.25 85.25 0.4M
2023-06-27 85.50 85.80 83.16 85.25 0.0M
2023-06-26 85.00 84.35 83.16 85.50 0.0M
2023-06-23 85.00 85.80 84.35 85.50 0.0M
2023-06-22 85.50 85.80 85.80 85.50 0.0M
2023-06-21 85.50 85.50 85.50 85.50 0.0M
2023-06-20 85.75 85.80 84.50 85.50 0.0M
2023-06-19 86.00 85.04 85.04 86.00 0.0M
2023-06-16 85.75 88.50 85.95 86.00 0.0M
2023-06-15 85.75 85.95 85.95 86.00 0.0M
2023-06-14 85.75 86.79 85.75 86.00 0.1M
2023-06-13 85.75 86.95 83.50 86.00 0.1M
2023-06-12 85.75 85.75 85.75 85.75 0.0M
2023-06-09 85.75 87.40 87.40 85.75 0.0M
2023-06-08 86.25 89.50 83.00 85.75 0.0M
2023-06-07 86.25 89.50 87.75 86.25 0.1M
2023-06-06 86.25 86.20 86.20 86.25 0.0M
2023-06-05 86.25 88.00 86.00 86.25 0.0M
2023-06-02 86.25 89.50 86.50 86.25 0.1M
2023-06-01 88.00 89.50 83.00 86.25 0.0M
2023-05-31 90.25 89.05 89.00 90.25 0.0M
2023-05-30 90.25 93.50 89.50 90.25 0.1M
2023-05-26 90.50 92.45 89.85 90.25 0.0M
2023-05-25 90.50 92.70 92.70 90.75 0.0M
2023-05-24 92.50 94.50 89.00 90.75 0.1M
2023-05-23 91.25 91.80 91.58 91.25 0.0M
2023-05-22 93.00 94.45 94.35 91.25 0.0M
2023-05-19 93.00 91.80 91.80 91.50 0.0M
2023-05-18 93.00 93.90 93.40 91.50 0.0M
2023-05-17 93.00 93.00 88.50 91.00 0.1M
2023-05-16 93.00 93.00 88.50 91.00 0.1M
2023-05-15 93.00 91.42 90.36 91.00 0.0M
2023-05-12 93.00 91.42 91.42 91.00 0.0M
2023-05-11 93.00 91.00 88.50 91.00 0.0M
2023-05-10 93.00 93.50 88.50 91.00 0.0M
2023-05-09 93.00 91.50 88.50 91.00 0.0M
2023-05-05 93.00 91.50 91.50 91.00 0.0M
2023-05-04 93.00 91.50 88.50 91.00 0.1M
2023-05-03 93.00 88.60 88.50 91.00 0.2M
2023-05-02 93.00 91.58 91.50 91.00 0.0M
2023-04-28 93.00 93.50 93.50 91.00 0.0M
2023-04-27 93.00 91.58 87.00 91.00 0.3M
2023-04-26 91.00 91.50 88.50 91.00 0.5M
2023-04-25 93.00 91.60 91.60 91.00 0.0M
2023-04-24 93.00 91.80 88.50 91.00 1.5M
2023-04-21 92.50 91.80 88.50 91.00 0.7M
2023-04-20 89.50 91.88 90.65 90.75 0.1M
2023-04-19 90.25 91.50 89.00 89.75 0.1M
2023-04-18 90.25 92.64 89.60 90.00 0.0M
2023-04-17 90.25 92.65 89.55 90.00 0.0M
2023-04-14 91.00 92.65 91.00 90.00 0.0M
2023-04-13 90.25 93.50 89.55 90.00 0.0M
2023-04-12 90.25 92.80 86.50 90.00 0.1M
2023-04-11 91.00 92.69 89.00 90.00 0.0M
2023-04-06 90.25 95.50 92.49 90.00 0.0M
2023-04-05 89.75 92.49 89.00 90.00 0.0M
2023-04-04 89.75 93.50 90.00 90.00 0.0M
2023-04-03 89.75 91.49 88.10 90.00 0.0M
2023-03-31 90.00 92.00 88.10 90.00 0.0M
2023-03-30 89.75 91.50 88.05 90.00 0.0M
2023-03-29 89.75 91.50 91.50 90.00 0.0M
2023-03-28 89.75 89.00 89.00 89.00 0.0M
2023-03-27 89.75 90.00 87.27 90.00 0.0M
2023-03-24 91.50 90.00 90.00 90.00 0.0M
2023-03-23 91.50 91.50 87.00 90.25 0.0M
2023-03-22 91.50 91.50 87.00 90.25 0.1M
2023-03-21 89.75 93.50 88.20 90.25 0.0M
2023-03-20 89.75 91.60 87.91 90.00 0.0M
2023-03-17 89.75 91.60 86.50 90.00 0.0M
2023-03-16 89.75 91.00 87.90 90.00 0.0M
2023-03-15 90.00 93.00 91.10 90.00 0.0M
2023-03-14 90.00 91.05 91.05 89.75 0.0M
2023-03-13 91.00 91.99 88.56 90.50 0.0M
2023-03-10 91.00 94.00 89.00 91.00 0.0M
2023-03-09 91.00 92.49 90.85 91.00 0.0M
2023-03-08 91.00 92.50 88.50 91.00 0.0M
2023-03-07 90.50 90.71 87.00 90.25 0.0M
2023-03-06 90.50 90.00 87.66 90.00 0.1M
2023-03-03 90.50 90.45 90.10 90.00 0.0M
2023-03-02 90.50 90.60 90.10 90.50 0.1M
2023-03-01 90.50 90.25 90.10 90.50 0.0M
2023-02-28 90.25 90.78 87.50 90.00 0.0M
2023-02-27 93.00 91.50 91.38 90.25 0.0M
2023-02-24 94.00 94.00 89.00 91.75 0.0M
2023-02-23 94.00 94.00 90.00 92.00 0.0M
2023-02-22 94.75 92.10 90.00 92.00 0.0M
2023-02-21 95.00 95.00 91.50 93.25 0.0M
2023-02-20 95.50 98.00 92.00 94.25 0.0M
2023-02-17 95.50 94.20 92.00 95.50 0.0M
2023-02-16 95.50 94.24 94.23 95.50 0.0M
2023-02-15 95.50 94.25 92.00 95.50 0.0M
2023-02-14 96.00 98.00 91.75 95.50 0.1M
2023-02-13 96.00 95.30 95.30 96.00 0.0M
2023-02-10 93.00 94.10 94.10 96.00 0.0M
2023-02-09 96.00 95.50 94.10 96.00 0.0M
2023-02-08 96.00 95.50 94.40 96.00 0.0M
2023-02-07 96.00 94.44 93.50 96.00 0.0M
2023-02-06 96.00 96.00 94.44 96.00 0.0M
2023-02-03 96.00 96.84 94.88 96.00 0.0M
2023-02-02 95.50 97.00 94.80 96.00 0.0M
2023-02-01 92.75 96.80 90.33 95.50 0.2M
2023-01-31 94.25 96.00 89.00 91.50 0.0M
2023-01-30 94.00 96.50 89.50 93.00 0.0M
2023-01-27 94.00 96.50 89.75 96.50 0.0M
2023-01-26 94.00 89.94 89.94 92.75 0.0M
2023-01-25 94.50 90.00 88.00 92.75 0.0M
2023-01-24 94.50 90.45 90.00 93.50 0.0M
2023-01-23 96.00 97.00 89.00 93.50 0.1M
2023-01-20 96.00 91.75 91.00 91.00 0.1M
2023-01-19 95.00 91.75 91.00 94.50 0.0M
2023-01-18 95.50 92.00 92.00 95.00 0.0M
2023-01-17 95.50 92.35 92.00 95.50 0.0M
2023-01-16 96.00 92.45 90.00 96.00 0.1M
2023-01-13 96.00 100.00 93.20 96.00 0.0M
2023-01-12 96.50 93.30 92.00 96.00 0.0M
2023-01-11 96.50 93.60 92.00 96.00 0.1M
2023-01-10 96.50 93.60 93.60 96.00 0.0M
2023-01-09 97.00 93.80 91.00 96.00 0.0M
2023-01-06 99.00 94.62 92.00 96.00 0.1M
2023-01-05 97.00 100.00 94.00 97.00 0.0M
2023-01-04 97.00 95.40 92.29 97.00 0.0M
2023-01-03 96.00 94.92 91.25 96.50 0.0M