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 |
2008-Feb-21 Thu
| 23.5
| 23.5
| 23.5
| 23.5
| 0
|
|
|
| 1.7 |
2008-Feb-20 Wed
| 23.5
| 23.5
| 23.5
| 23.5
|
|
| 75.2
| 75.2
| 1.7 |
2008-Feb-19 Tue
| 23.25
| 23.25
| 23.25
| 23.25
|
|
| ###
| ###
| ### |
2008-Feb-18 Mon
| 23.7
| 23.7
| 23
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2008-Feb-15 Fri
| 23.7
| 24.5
| 23.7
| 24.5
|
|
| ###
| ###
| 1.8 |
2008-Feb-14 Thu
| 23.75
| 23.75
| ###
| 23.7
|
|
| 31.7
| 31.7
| 1.7 |
2008-Feb-13 Wed
| 23.7
| 23.75
| ###
| 23.75
|
|
| 74.4
| 74.4
| ### |
2008-Feb-12 Tue
| 23.5
| 23.5
| 23
| 23.5
|
|
| ###
| ###
| 1.7 |
2008-Feb-11 Mon
| 23.5
| 23.5
| 23.5
| 23.5
|
|
| 81.6
| 81.6
| 1.7 |
2008-Feb-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| 23.5
| 23.5
|
|
| ###
| ###
| 1.7 |
2008-Feb-06 Wed
| 24.5
| 24.5
| 23.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| 24
| 24.5
| 38,027
| 456,324
| 31.1
| 31.1
| 1.8 |
2008-Feb-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2008-Jan-25 Fri
| 24.89
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
| 11,058
| 0
| 67.5
| 67.5
| 0.0 |
2008-Jan-23 Wed
| 24
| 24.5
| 24
| ###
| 32,842
| ###
| 58.9
| 58.9
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| 21
| 24
|
|
| 64.2
| 64.2
| 1.7 |
2008-Jan-21 Mon
| 25
| ###
| 25
| 25
| 16,685
| ###
| 82.9
| 82.9
| 1.8 |
2008-Jan-18 Fri
| ###
| 25.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| 25.2
| 25.2
|
|
| 26.4
| 26.4
| 1.8 |
2008-Jan-16 Wed
| 25.8
| 25.8
| ###
| 25.8
| 1,788
| ###
| ###
| ###
| 1.8 |
2008-Jan-15 Tue
| 26
| 26
| ###
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2008-Jan-14 Mon
| 26
| 26
| 26
| 26
| 482
| ###
| ###
| ###
| 1.9 |
2008-Jan-11 Fri
| 26
| 26
| 26
| 26
| 152
| 3,952
| 80.6
| 80.6
| 1.9 |
2008-Jan-10 Thu
| 26
| 26
| ###
| 26
| 27,148
| 352,924
| ###
| ###
| 1.9 |
2008-Jan-09 Wed
| 26
| ###
| 26
| 26
| 441
| ###
| 73.4
| 73.4
| 1.9 |
2008-Jan-08 Tue
| 26
| 26
| 26
| 26
| 473
| ###
| ###
| ###
| 1.9 |
2008-Jan-07 Mon
| 26
| 26
| 25.8
| 26
| 2,758
| ###
| 77.1
| 77.1
| 1.9 |
2008-Jan-04 Fri
| 26.5
| 26.8
| 26.5
| 26.8
| 2,081
| 55,458
| ###
| ###
| 1.9 |
2008-Jan-03 Thu
| 27
| 27
| ###
| 26.8
| 7,322
| 98,847
| 28.7
| 28.7
| 1.9 |
2008-Jan-02 Wed
| 26.75
| 27
| 26
| 26
|
|
| 10.8
| 10.8
| 1.9 |
2007-Dec-31 Mon
| 26.8
| 26.8
| 26.8
| 26.8
| 456
| 12,220
| ###
| ###
| 1.9 |
2007-Dec-28 Fri
| 26.8
| 26.8
| 26.8
| 26.8
| 1
| 26
| ###
| ###
| 1.9 |
2007-Dec-27 Thu
| ###
| 27
| ###
| 27
| 3,573
| ###
| ###
| ###
| 1.9 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
| 521
| 0
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| 26.49
| 26
| 26.48
|
|
| 65.9
| 65.9
| ### |
2007-Dec-20 Thu
| ###
| ###
| 25.8
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2007-Dec-19 Wed
| ###
| 26.5
| ###
| 26.5
|
|
| 78.7
| 78.7
| 1.9 |
2007-Dec-18 Tue
| 26.4
| 26.41
| 25.8
| ###
| 4,558
| 118,986
| 32.8
| 32.8
| 0.0 |
2007-Dec-17 Mon
| 26.87
| ###
| 26.4
| 26.4
| 4,640
| 61,248
| ###
| ###
| 1.9 |
2007-Dec-14 Fri
| 27.55
| 27.55
| 26.7
| 26.87
| 5,273
| ###
| 26.7
| 26.7
| ### |
2007-Dec-13 Thu
| 27.8
| 27.8
| 27.55
| 27.55
|
|
| ###
| ###
| 2.0 |
2007-Dec-12 Wed
| 27.8
| 27.8
| 27.7
| 27.8
| 2,750
| ###
| ###
| ###
| 2.0 |
2007-Dec-11 Tue
| 27.7
| 27.87
| ###
| ###
| 5,677
| ###
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| 27.56
| 27.56
| 257
| 3,541
| 7.0
| 7.0
| 2.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
| 7
| 0
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 28.5
| 28.5
| 27
| ###
| 8,341
| ###
| 19.1
| 19.1
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| 27.8
| 27.8
| 13,782
| ###
| ###
| ###
| 2.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| 28.8
|
|
| 32.5
| 32.5
| 2.1 |
2007-Dec-03 Mon
| 27.8
| 29
| 27.8
| 29
| 7,547
| ###
| 93.2
| 93.2
| ### |
2007-Nov-30 Fri
| 27.8
| ###
| 27.8
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| 27.89
| 27.89
|
|
| 41.0
| 41.0
| 2.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2007-Nov-27 Tue
| 27.7
| ###
| 27.7
| ###
| 1,340
| 18,559
| 74.8
| 74.8
| 0.0 |
2007-Nov-26 Mon
| ###
| 28
| 27.7
| ###
| 2,140
| ###
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 28
| 28
| 28
| 28
|
|
| ###
| ###
| 2.0 |
2007-Nov-22 Thu
| 27.8
| 28
| 27.8
| 28
| 4,484
| ###
| ###
| ###
| 2.0 |
2007-Nov-21 Wed
| ###
| ###
| 27.8
| 27.8
| 426
| 5,921
| ###
| ###
| 2.0 |
2007-Nov-20 Tue
| 28
| 28
| 28
| 28
|
|
| ###
| ###
| 2.0 |
2007-Nov-19 Mon
| 28
| 28
| 28
| 28
|
|
| 67.2
| 67.2
| 2.0 |
2007-Nov-16 Fri
| 27.5
| 28
| 27.5
| 28
| 8,171
| 226,745
| ###
| ###
| 2.0 |
2007-Nov-15 Thu
| 28
| 28
| 27.52
| 27.52
| 3,177
| ###
| 22.6
| 22.6
| 2.0 |
2007-Nov-14 Wed
| 27.55
| 28
| 27.53
| 28
|
|
| ###
| ###
| 2.0 |
2007-Nov-13 Tue
| 28
| 28
| 28
| 28
|
|
| 67.6
| 67.6
| 2.0 |
2007-Nov-12 Mon
| 28
| 28.2
| 28
| 28
|
|
| ###
| ###
| 2.0 |
2007-Nov-09 Fri
| 28.2
| 28.2
| 28.2
| 28.2
|
|
| 66.8
| 66.8
| 2.0 |
2007-Nov-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Nov-05 Mon
| 28
| 28
| 28
| 28
| 1,556
| ###
| 80.6
| 80.6
| 2.0 |
2007-Nov-02 Fri
| 28.5
| ###
| 28.49
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| 28.25
| 28.5
| 27.7
| 28
|
|
| ###
| ###
| 2.0 |
2007-Oct-31 Wed
| 28.5
| 28.5
| 28.25
| 28.25
|
|
| ###
| ###
| 2.0 |
2007-Oct-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| 28.25
| 28.25
| 145
| 2,048
| ###
| ###
| 2.0 |
2007-Oct-26 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
| 17,455
| 0
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
| 6,086
| 0
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| 28
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| 27.45
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 29.24
| 29.24
| ###
| ###
| 31,070
| 454,243
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| 29.4
| 29.4
| 29.24
| 29.24
| 28,873
| 846,556
| ###
| ###
| 2.1 |
2007-Oct-12 Fri
| ###
| 29.25
| ###
| 29.25
| 10,521
| ###
| ###
| ###
| ### |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
| 2,229
| 0
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
| 150
| 0
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 29.25
| 29.26
| 29.25
| 29.25
| 3,322
| 97,185
| 67.7
| 67.7
| ### |
2007-Oct-05 Fri
| 29.25
| 29.25
| 29.25
| 29.25
| 1,855
| 54,258
| 62.8
| 62.8
| ### |
2007-Oct-04 Thu
| 29.5
| 29.55
| 29.5
| 29.5
| 3,475
| ###
| 73.1
| 73.1
| 2.1 |
2007-Oct-03 Wed
| 29.5
| 29.5
| ###
| ###
| 5,940
| ###
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| 29.8
| ###
| ###
| 32,188
| ###
| 78.8
| 78.8
| 0.0 |
2007-Oct-01 Mon
| 29
| ###
| ###
| 29.85
|
|
| ###
| ###
| 2.1 |
2007-Sep-28 Fri
| 27.44
| 28.5
| 27.44
| 28.5
| 30,951
| ###
| ###
| ###
| 2.0 |
2007-Sep-27 Thu
| 27
| 27.44
| ###
| 27.44
|
|
| ###
| ###
| ### |
2007-Sep-26 Wed
| ###
| 27
| 26.8
| 27
|
|
| 61.7
| 61.7
| 1.9 |
2007-Sep-25 Tue
| 27
| 27
| 27
| 27
|
|
| 64.4
| 64.4
| 1.9 |
2007-Sep-24 Mon
| 27
| 27
| 27
| 27
| 450
| 12,150
| 62.2
| 62.2
| 1.9 |
2007-Sep-21 Fri
| 26.5
| 27
| 26.5
| 26.8
|
|
| 71.8
| 71.8
| 1.9 |
2007-Sep-20 Thu
| 26.7
| 26.7
| 26.7
| 26.7
|
|
| ###
| ###
| 1.9 |
2007-Sep-19 Wed
| 27
| 27
| 26.7
| 26.7
| 4,279
| ###
| ###
| ###
| 1.9 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2007-Sep-17 Mon
| 27.2
| 27.25
| 27.2
| 27.25
| 40,179
| 1,093,873
| ###
| ###
| ### |
2007-Sep-14 Fri
| 27.25
| 27.25
| 27.2
| 27.2
|
|
| ###
| ###
| 1.9 |
2007-Sep-13 Thu
| ###
| 27.4
| 27.25
| 27.25
|
|
| ###
| ###
| ### |
2007-Sep-12 Wed
| 27.4
| 27.5
| 27.4
| 27.5
| 28,348
| 778,152
| ###
| ###
| 2.0 |
2007-Sep-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-10 Mon
| 27.47
| 27.5
| 27.47
| 27.5
|
|
| ###
| ###
| 2.0 |
2007-Sep-07 Fri
| 27.5
| 27.5
| 27.47
| 27.47
| 627
| ###
| ###
| ###
| 2.0 |
2007-Sep-06 Thu
| 27.47
| 27.47
| 27.46
| 27.46
| 3,780
| ###
| ###
| ###
| ### |
2007-Sep-05 Wed
| 27.5
| 27.5
| 27.5
| 27.5
|
|
| 72.1
| 72.1
| 2.0 |
2007-Sep-04 Tue
| 27.2
| 27.5
| 27.2
| 27.5
| 8,723
| 238,574
| ###
| ###
| 2.0 |
2007-Sep-03 Mon
| 27
| 27
| 27
| 27
| 22
| ###
| 66.6
| 66.6
| 1.9 |
2007-Aug-31 Fri
| 27.4
| 27.5
| 26.7
| 27.5
| 4,887
| ###
| ###
| ###
| 2.0 |
2007-Aug-30 Thu
| 27.5
| 27.5
| 27.4
| 27.4
| 1,820
| 49,959
| 36.6
| 36.6
| 2.0 |
2007-Aug-29 Wed
| 27.49
| 27.5
| ###
| 27.44
| 9,751
| 134,076
| ###
| ###
| ### |
2007-Aug-28 Tue
| 27.49
| 27.49
| ###
| 27.48
| 6,675
| 91,747
| 35.1
| 35.1
| 2.0 |
2007-Aug-27 Mon
| 27
| 27.45
| 27
| ###
| 3,458
| 94,144
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 26.7
| 26.75
| 26.7
| 26.7
| 5,358
| ###
| 70.0
| 70.0
| 1.9 |
2007-Aug-23 Thu
| 26.5
| 26.5
| 26.5
| 26.5
|
|
| 60.1
| 60.1
| 1.9 |
2007-Aug-22 Wed
| 27
| 27
| 26.7
| 26.7
|
|
| 28.8
| 28.8
| 1.9 |
2007-Aug-21 Tue
| 26.5
| 27
| 26.5
| 27
|
|
| ###
| ###
| 1.9 |
2007-Aug-20 Mon
| 25.5
| 26.5
| 25.5
| 26.5
| 15,286
| ###
| 79.5
| 79.5
| 1.9 |
2007-Aug-17 Fri
| 25.49
| ###
| 25
| ###
| 25,479
| 318,487
| 75.4
| 75.4
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| 26.5
| 26.5
| 6,382
| ###
| 49.1
| 49.1
| 1.9 |
2007-Aug-15 Wed
| 28
| 28
| ###
| 27.5
|
|
| 57.6
| 57.6
| 2.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| 28
| 5,086
| 0
| 77.9
| 77.9
| 2.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
| 1,345
| 0
| 22.1
| 22.1
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| 27.5
|
|
| ###
| ###
| 2.0 |
2007-Aug-08 Wed
| ###
| 27.5
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2007-Aug-07 Tue
| 27.5
| 27.5
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2007-Aug-06 Mon
| 27.2
| 27.2
| ###
| ###
| 3,446
| ###
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| 28
| ###
| 27.56
| 27.82
| 10,252
| 141,272
| 36.7
| 36.7
| 2.0 |
2007-Aug-02 Thu
| 27.5
| 28
| 27.5
| 28
|
|
| ###
| ###
| 2.0 |
2007-Aug-01 Wed
| 27.5
| 27.56
| 27.5
| 27.54
| 16,048
| ###
| 91.1
| 91.1
| 2.0 |
2007-Jul-31 Tue
| 27.5
| ###
| 27.47
| 27.53
|
|
| ###
| ###
| ### |
2007-Jul-30 Mon
| 28
| 28
| 27.41
| 28
| 9,089
| ###
| ###
| ###
| 2.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
| 23,454
| 0
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| 27.83
| 27.59
| ###
| 6,128
| ###
| 75.5
| 75.5
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| 27.25
| ###
| 27.2
| 27.88
| 16,440
| 223,584
| ###
| ###
| ### |
2007-Jul-23 Mon
| 27.75
| 27.75
| 27.75
| 27.75
| 50
| 1,387
| ###
| ###
| 2.0 |
|