End of day Prices (full format), 75 Days for (REA) REA GROUP LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.13 |
2010-Apr-08 Thu
| 12.4
| 12.4
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| ###
| 12.4
| 216,546
| 0
| 20.2
| 20.2
| 0.9 |
2010-Apr-06 Tue
| ###
| 12.5
| ###
| 12.4
| 84,441
| 527,756
| ###
| ###
| 0.9 |
2010-Apr-01 Thu
| 11.8
| ###
| 11.74
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2010-Mar-31 Wed
| 11.7
| 11.8
| 11.7
| 11.73
| 356,779
| 4,192,153
| 73.2
| 73.2
| 0.8 |
2010-Mar-30 Tue
| 11.75
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2010-Mar-29 Mon
| 11.72
| ###
| ###
| 11.71
| 71,684
| 0
|
|
| ### |
2010-Mar-26 Fri
| 11.7
| ###
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2010-Mar-25 Thu
| 11.71
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2010-Mar-24 Wed
| ###
| 11.82
| ###
| ###
| 59,482
| ###
| 36.4
| 36.4
| 0.0 |
2010-Mar-23 Tue
| 11.53
| ###
| 11.53
| 11.54
| 33,359
| ###
| ###
| ###
| 0.8 |
2010-Mar-22 Mon
| 11.47
| 11.8
| 11.42
| 11.5
| 194,253
| 2,255,277
| ###
| ###
| ### |
2010-Mar-19 Fri
| 11.5
| 11.55
| 11.4
| 11.48
|
|
| 26.8
| 26.8
| 0.8 |
2010-Mar-18 Thu
| 11.5
| 11.55
| 11.43
| 11.49
|
|
| ###
| ###
| ### |
2010-Mar-17 Wed
| 11.41
| 11.56
| 11.4
| 11.5
| 540,786
| 6,208,223
| ###
| ###
| ### |
2010-Mar-16 Tue
| 11.48
| ###
| 11.23
| ###
| 146,774
| ###
| 25.7
| 25.7
| 0.0 |
2010-Mar-15 Mon
| 10.85
| 11.27
| 10.85
| 11.2
| 212,885
| ###
| ###
| ###
| 0.8 |
2010-Mar-12 Fri
| ###
| ###
| 10.82
| 10.85
|
|
| ###
| ###
| 0.8 |
2010-Mar-11 Thu
| ###
| ###
| 10.77
| ###
| 28,759
| ###
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| ###
| 10.82
| 10.44
| 10.82
| 164,724
| ###
| ###
| ###
| 0.8 |
2010-Mar-09 Tue
| 10.54
| 10.59
| 10.4
| 10.57
|
|
| ###
| ###
| 0.8 |
2010-Mar-08 Mon
| 10.5
| 10.53
| 10.41
| 10.53
| 47,074
| ###
| ###
| ###
| 0.8 |
2010-Mar-05 Fri
| 10.45
| 10.5
| ###
| 10.4
| 39,488
| ###
| 26.1
| 26.1
| 0.7 |
2010-Mar-04 Thu
| 10.59
| ###
| 10.24
| 10.48
|
|
| 26.1
| 26.1
| 0.7 |
2010-Mar-03 Wed
| 10.22
| 10.7
| 10.2
| 10.58
| 97,443
| 1,018,279
| ###
| ###
| 0.8 |
2010-Mar-02 Tue
| ###
| 10.4
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2010-Mar-01 Mon
| 10.59
| 10.59
| ###
| 10.53
| 103,946
| ###
| ###
| ###
| 0.8 |
2010-Feb-26 Fri
| ###
| 10.72
| 10.48
| ###
| 431,625
| 4,575,225
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| 10.26
| 10.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| 9.8
| 10.27
| 9.8
| 10.27
| 70,721
| 709,685
| ###
| ###
| ### |
2010-Feb-23 Tue
| ###
| ###
| 9.85
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2010-Feb-22 Mon
| 9.85
| ###
| 9.48
| ###
| 356,323
| 1,688,971
| 71.1
| 71.1
| 0.0 |
2010-Feb-19 Fri
| ###
| 9.79
| ###
| 9.71
| 21,647
| ###
| 75.5
| 75.5
| ### |
2010-Feb-18 Thu
| 9.8
| 9.84
| 9.56
| ###
| 24,586
| 238,484
| 27.7
| 27.7
| 0.0 |
2010-Feb-17 Wed
| 9.47
| 9.85
| 9.47
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2010-Feb-16 Tue
| 9.46
| 9.47
| 9.42
| 9.47
| 27,058
| ###
| 76.1
| 76.1
| ### |
2010-Feb-15 Mon
| 9.41
| 9.49
| ###
| 9.48
| 104,746
| ###
| 78.8
| 78.8
| 0.7 |
2010-Feb-12 Fri
| ###
| 9.5
| ###
| 9.47
| 10,847
| 51,523
| ###
| ###
| ### |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
| 34,140
| 0
| 82.1
| 82.1
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| 8.59
| ###
| 101,326
| ###
| 89.6
| 89.6
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| 8.46
| 8.73
| 158,423
| 670,129
| ###
| ###
| ### |
2010-Feb-05 Fri
| 9.25
| 9.25
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2010-Feb-04 Thu
| ###
| 9.5
| 9.28
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2010-Feb-03 Wed
| 9.45
| 9.5
| 9.27
| ###
| 57,220
| ###
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| ###
| ###
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| ###
| 9.2
| 39,558
| 0
| 49.7
| 49.7
| 0.7 |
2010-Jan-29 Fri
| ###
| 9.41
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2010-Jan-28 Thu
| ###
| 9.28
| ###
| ###
| 82,174
| 381,287
| 73.2
| 73.2
| 0.0 |
2010-Jan-27 Wed
| ###
| 9.26
| ###
| ###
| 13,141
| 60,842
| 87.6
| 87.6
| 0.0 |
2010-Jan-25 Mon
| 8.85
| 9.23
| 8.85
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2010-Jan-21 Thu
| ###
| 9.2
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| 9.25
|
|
| ###
| ###
| ### |
2010-Jan-19 Tue
| 9.5
| ###
| 9.22
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| 9.55
| ###
| 9.5
| ###
| 11,844
| 56,259
| 71.2
| 71.2
| 0.0 |
2010-Jan-15 Fri
| ###
| ###
| 9.5
| ###
| 12,850
| ###
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| 9.78
| 9.79
| ###
| 9.7
|
|
| 28.0
| 28.0
| 0.7 |
2010-Jan-13 Wed
| 9.75
| ###
| 9.7
| 9.79
| 19,847
| 96,257
| ###
| ###
| ### |
2010-Jan-12 Tue
| 9.75
| 9.77
| ###
| 9.74
|
|
| 39.6
| 39.6
| 0.7 |
2010-Jan-11 Mon
| 9.7
| 9.77
| ###
| 9.75
| 36,284
| 177,247
| 69.2
| 69.2
| ### |
2010-Jan-08 Fri
| 9.8
| 9.85
| 9.57
| 9.7
| 32,644
| 316,973
| ###
| ###
| 0.7 |
2010-Jan-07 Thu
| 9.8
| 9.85
| 9.56
| 9.85
|
|
| ###
| ###
| ### |
2010-Jan-06 Wed
| 9.7
| ###
| 9.56
| 9.8
|
|
| ###
| ###
| 0.7 |
2010-Jan-05 Tue
| 9.79
| 9.89
| 9.75
| 9.76
|
|
| 29.4
| 29.4
| 0.7 |
2010-Jan-04 Mon
| ###
| 9.78
| ###
| 9.75
| 27,357
| 133,775
| ###
| ###
| ### |
2009-Dec-31 Thu
| ###
| ###
| 9.56
| ###
| 4,671
| 22,327
| 68.9
| 68.9
| 0.0 |
2009-Dec-30 Wed
| 9.7
| 9.7
| 9.47
| 9.48
|
|
| 13.4
| 13.4
| 0.7 |
2009-Dec-29 Tue
| 9.24
| ###
| 9.23
| 9.5
| 33,079
| 152,659
| 83.1
| 83.1
| 0.7 |
2009-Dec-24 Thu
| ###
| ###
| 9.24
| 9.25
|
|
| ###
| ###
| ### |
2009-Dec-23 Wed
| ###
| ###
| ###
| 9.2
| 75,523
| 0
| ###
| ###
| 0.7 |
2009-Dec-22 Tue
| 9.26
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| ###
| 9.25
| 16,129
| 0
| ###
| ###
| ### |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|