End of day Prices (full format), 150 Days for (REH) REECE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.66 |
2024-Apr-26 Fri
| 27.45
| 27.71
| ###
| 27.53
|
|
| ###
| ###
| ### |
2024-Apr-24 Wed
| 27.85
| ###
| ###
| 27.71
|
|
| ###
| ###
| ### |
2024-Apr-23 Tue
| 27.22
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| 26.44
| ###
| 25.87
| 26.27
|
|
| 38.6
| 38.6
| ### |
2024-Apr-18 Thu
| 26.47
| ###
| 26.47
| ###
| 406,573
| ###
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| 26.54
|
|
| ###
| ###
| 1.9 |
2024-Apr-16 Tue
| 27.22
| 27.355
| 26.45
| 26.52
|
|
| 27.0
| 27.0
| 1.9 |
2024-Apr-15 Mon
| 27.46
| 27.7
| 27.21
| 27.5
| 371,359
| ###
| 73.9
| 73.9
| 2.0 |
2024-Apr-12 Fri
| 27.58
| ###
| 27.58
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2024-Apr-11 Thu
| 27.55
| ###
| 27.23
| 27.46
| 474,156
| ###
| ###
| ###
| ### |
2024-Apr-10 Wed
| ###
| 28.325
| ###
| 28
| 1,429,180
| ###
| 30.9
| 30.9
| 2.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| 27.56
|
|
| ###
| ###
| 2.0 |
2024-Apr-05 Fri
| 27.88
| 27.88
| ###
| 27.74
| 610,625
| ###
| ###
| ###
| ### |
2024-Apr-04 Thu
| 28.29
| ###
| 27.82
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2024-Apr-03 Wed
| 27.85
| ###
| 27.75
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2024-Apr-02 Tue
| 28
| 28.285
| ###
| 28
|
|
| ###
| ###
| 2.0 |
2024-Mar-28 Thu
| 28.2
| 28.2
| ###
| ###
| 464,646
| ###
| 23.7
| 23.7
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| 27.7
| 27.88
| 329,455
| 4,562,951
| ###
| ###
| ### |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| 28.27
| 27.81
| 28
|
|
| ###
| ###
| 2.0 |
2024-Mar-22 Fri
| 27.77
| ###
| 27.53
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2024-Mar-20 Wed
| ###
| 28.26
| ###
| 27.73
|
|
| ###
| ###
| ### |
2024-Mar-19 Tue
| 28
| ###
| ###
| 27.88
|
|
| ###
| ###
| ### |
2024-Mar-18 Mon
| ###
| 28.2
| 27.86
| ###
| 298,641
| ###
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| 28
| 27.52
| 28
| 1,433,928
| 39,805,841
| 66.6
| 66.6
| 2.0 |
2024-Mar-14 Thu
| 28.29
| ###
| ###
| ###
| 282,771
| 0
| 71.9
| 71.9
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| 28.24
| 392,247
| 0
| 31.3
| 31.3
| 2.0 |
2024-Mar-12 Tue
| 27.87
| ###
| 27.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| 28.5
| 27.84
| ###
| 273,878
| 7,715,143
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| 28.75
| ###
| 28.5
|
|
| 70.1
| 70.1
| 2.0 |
2024-Mar-07 Thu
| ###
| 28.41
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2024-Mar-06 Wed
| 28.44
| 28.49
| 27.82
| 28
| 690,871
| 19,451,473
| ###
| ###
| 2.0 |
2024-Mar-05 Tue
| 27.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| 27.28
| ###
| 27.23
| 27.72
| 670,458
| 9,128,285
| 79.9
| 79.9
| ### |
2024-Mar-01 Fri
| ###
| 27.56
| 27
| ###
| 663,141
| 18,090,486
| 70.9
| 70.9
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| 26.79
| 26.87
|
|
| ###
| ###
| ### |
2024-Feb-28 Wed
| 28.49
| 29.325
| ###
| 27.25
| 2,047,153
| 30,016,380
| 10.0
| 10.0
| ### |
2024-Feb-27 Tue
| ###
| ###
| 24.88
| 28.5
|
|
| 98.1
| 98.1
| 2.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 238,321
| 0
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 24
| ###
| 23.77
| ###
| 289,582
| 3,441,682
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 23.75
| ###
| 23.7
| 23.86
| 262,482
| ###
| ###
| ###
| 1.7 |
2024-Feb-21 Wed
| 23.82
| ###
| 23.42
| ###
| 335,846
| 3,932,756
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| 23.86
| ###
| 23.83
| 279,546
| 3,334,983
| ###
| ###
| 1.7 |
2024-Feb-19 Mon
| ###
| ###
| ###
| 23.29
| 263,222
| 0
| ###
| ###
| ### |
2024-Feb-16 Fri
| 23.48
| 23.57
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2024-Feb-15 Thu
| 23.27
| ###
| 23.27
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| 22.44
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2024-Feb-13 Tue
| 22.85
| ###
| ###
| ###
| 265,271
| 0
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| 22.71
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2024-Feb-09 Fri
| ###
| 22.81
| 22.55
| 22.81
| 227,276
| ###
| 74.8
| 74.8
| ### |
2024-Feb-08 Thu
| 22.54
| ###
| ###
| 22.56
|
|
| 67.1
| 67.1
| ### |
2024-Feb-07 Wed
| 22.49
| 22.49
| ###
| ###
| 379,425
| ###
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| 22.275
| ###
| 22.23
| 268,159
| 2,986,620
| ###
| ###
| 1.6 |
2024-Feb-05 Mon
| ###
| 22.23
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2024-Feb-02 Fri
| 22.2
| 22.45
| ###
| 22.43
| 378,221
| ###
| 72.5
| 72.5
| 1.6 |
2024-Feb-01 Thu
| 22.56
| ###
| ###
| ###
| 435,743
| 0
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 22.41
| ###
| ###
| 22.78
| 697,683
| 0
| ###
| ###
| 1.6 |
2024-Jan-30 Tue
| ###
| 22.85
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2024-Jan-29 Mon
| 22.54
| 22.83
| 22.155
| 22.45
|
|
| 36.3
| 36.3
| ### |
2024-Jan-25 Thu
| 22.25
| 22.52
| ###
| 22.4
| 255,552
| ###
| 76.9
| 76.9
| ### |
2024-Jan-24 Wed
| ###
| 22.51
| 21.79
| 22.27
| 371,853
| 8,236,543
| 31.7
| 31.7
| ### |
2024-Jan-23 Tue
| ###
| 22.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 197,475
| 0
| 82.7
| 82.7
| 0.0 |
2024-Jan-19 Fri
| ###
| 22.23
| 21.855
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2024-Jan-18 Thu
| 21.46
| 21.84
| ###
| 21.7
| 316,884
| 3,460,373
| 80.4
| 80.4
| 1.6 |
2024-Jan-17 Wed
| 21.76
| 21.86
| 21.56
| ###
| 232,274
| ###
| 37.6
| 37.6
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| 21.54
| 21.77
| 252,744
| 2,722,052
| 34.4
| 34.4
| 1.6 |
2024-Jan-15 Mon
| ###
| 22.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| 22.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 22.28
| ###
| ###
| 22.24
| 314,875
| 0
| 33.5
| 33.5
| 1.6 |
2024-Jan-10 Wed
| ###
| 22.23
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| 21.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 21.78
| 21.88
| 21.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| 21.78
| 21.84
|
|
| ###
| ###
| 1.6 |
2024-Jan-04 Thu
| 22
| ###
| ###
| ###
| 211,983
| 0
| 33.3
| 33.3
| 0.0 |
2024-Jan-03 Wed
| 22.21
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2024-Jan-02 Tue
| 22.45
| ###
| ###
| 22.44
|
|
| ###
| ###
| 1.6 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 273,652
| 0
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 22.28
| 22.28
| ###
| 22.25
|
|
| ###
| ###
| ### |
2023-Dec-27 Wed
| ###
| 22.42
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2023-Dec-22 Fri
| 21.76
| ###
| 21.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 21.81
| 22.045
| 21.48
| 21.77
|
|
| 35.6
| 35.6
| 1.6 |
2023-Dec-20 Wed
| ###
| 22.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 21.81
| ###
| 21.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 21.56
| 21.86
| 21.41
| ###
| 272,229
| 5,889,674
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| 21.76
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2023-Dec-14 Thu
| ###
| 21.46
| ###
| 21.44
|
|
| 71.7
| 71.7
| ### |
2023-Dec-13 Wed
| 20.4
| ###
| ###
| ###
| 332,425
| 0
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| 20.52
| 20
| ###
| 330,723
| 6,700,447
| 82.5
| 82.5
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-Dec-08 Fri
| 19.74
| ###
| ###
| ###
| 179,686
| 0
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 19.8
| 20.26
| 19.8
| 19.85
|
|
| 69.7
| 69.7
| 1.4 |
2023-Dec-06 Wed
| 19.71
| ###
| 19.57
| 19.83
| 551,159
| ###
| ###
| ###
| ### |
2023-Dec-05 Tue
| 19.47
| ###
| ###
| 19.52
| 482,184
| 0
| ###
| ###
| 1.4 |
2023-Dec-04 Mon
| ###
| 19.78
| 19.57
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2023-Dec-01 Fri
| ###
| 19.42
| ###
| ###
| 271,289
| ###
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2023-Nov-29 Wed
| 18.7
| ###
| ###
| 18.84
|
|
| 73.9
| 73.9
| 1.3 |
2023-Nov-28 Tue
| 18.8
| ###
| 18.78
| 18.8
|
|
| 64.4
| 64.4
| 1.3 |
2023-Nov-27 Mon
| ###
| ###
| 18.57
| 18.74
| 296,425
| ###
| 36.9
| 36.9
| 1.3 |
2023-Nov-24 Fri
| ###
| ###
| 18.75
| 18.83
| 197,859
| 1,854,928
| ###
| ###
| 1.3 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 295,773
| 0
| 39.3
| 39.3
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 384,987
| 0
| 76.8
| 76.8
| 0.0 |
2023-Nov-21 Tue
| ###
| 19.85
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2023-Nov-20 Mon
| 19.51
| 19.76
| ###
| ###
| 234,921
| ###
| 79.1
| 79.1
| 0.0 |
2023-Nov-17 Fri
| ###
| 19.74
| ###
| 19.45
| 397,324
| 3,921,587
| ###
| ###
| ### |
2023-Nov-16 Thu
| ###
| ###
| 19.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 19.41
| 19.86
| 19.41
| ###
| 441,852
| ###
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| 19.44
| ###
| ###
| 321,888
| 3,128,751
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 18.85
| ###
| 18.76
| 18.77
| 220,624
| 2,069,453
| ###
| ###
| ### |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| ###
| 19.25
| ###
| ###
| 339,382
| 3,266,551
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 18.8
| ###
| 18.8
| ###
| 330,956
| 3,110,986
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 18.28
| 18.7
| 18.21
| ###
| 184,952
| 3,413,289
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 18.42
| ###
| ###
| 18.53
|
|
| 74.5
| 74.5
| ### |
2023-Nov-03 Fri
| 18.51
| 18.51
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| 17.89
|
|
| 75.7
| 75.7
| 1.3 |
2023-Nov-01 Wed
| ###
| 17.8
| 17.46
| 17.52
|
|
| 30.4
| 30.4
| ### |
2023-Oct-31 Tue
| ###
| 17.72
| 17.46
| 17.46
|
|
| ###
| ###
| 1.2 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| 192,321
| 0
| 79.9
| 79.9
| 0.0 |
2023-Oct-27 Fri
| 17.73
| 18.26
| 17.53
| 17.59
| 355,945
| ###
| ###
| ###
| ### |
2023-Oct-26 Thu
| ###
| ###
| ###
| 17.55
|
|
| 78.2
| 78.2
| ### |
2023-Oct-25 Wed
| 17.53
| 17.8
| 17.4
| 17.56
| 255,283
| 4,492,980
| 72.6
| 72.6
| 1.3 |
2023-Oct-24 Tue
| ###
| 17.81
| 17.54
| 17.59
|
|
| ###
| ###
| ### |
2023-Oct-23 Mon
| 17.42
| 17.71
| ###
| ###
| 165,376
| ###
| 81.8
| 81.8
| 0.0 |
2023-Oct-20 Fri
| 17.74
| ###
| 17.46
| ###
| 251,845
| ###
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 17.74
| 17.8
| 17.56
| 17.8
|
|
| 72.6
| 72.6
| ### |
2023-Oct-18 Wed
| 18.42
| 18.42
| 17.86
| ###
| 204,053
| 3,701,521
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| 18.48
| 18.55
| ###
| 18.22
|
|
| ###
| ###
| ### |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 274,051
| 0
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| 18.54
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2023-Oct-12 Thu
| ###
| 18.77
| ###
| 18.56
|
|
| 30.2
| 30.2
| 1.3 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 850,025
| 0
| 84.8
| 84.8
| 0.0 |
2023-Oct-10 Tue
| 18.48
| 18.57
| 18.28
| ###
| 449,359
| ###
| 24.5
| 24.5
| 0.0 |
2023-Oct-09 Mon
| ###
| 18.52
| ###
| ###
| 186,125
| ###
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 18.2
| 18.4
| 18.2
| ###
| 214,889
| ###
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 18.24
| ###
| ###
| 18.23
| 420,976
| 0
| 34.5
| 34.5
| 1.3 |
2023-Oct-04 Wed
| 18.23
| ###
| ###
| ###
| 473,571
| 0
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 18.47
| 18.59
| 18.145
| ###
| 404,720
| ###
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 18.46
| 18.74
| 18.46
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2023-Sep-29 Fri
| 18.53
| 18.74
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2023-Sep-28 Thu
| 18.46
| ###
| 18.28
| 18.53
|
|
| 71.1
| 71.1
| ### |
2023-Sep-27 Wed
| ###
| ###
| 18.43
| ###
| 455,679
| 4,199,081
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| 18.74
|
|
| ###
| ###
| 1.3 |
2023-Sep-25 Mon
| 18.77
| ###
| ###
| ###
| 274,026
| 0
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 18.24
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2023-Sep-21 Thu
| 18.42
| 18.85
| 18.42
| 18.56
|
|
| 79.7
| 79.7
| 1.3 |
|