End of day Prices (full format), 113 Days for (REH) REECE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.66 |
2021-Apr-12 Mon
| 19.43
| 19.8
| ###
| ###
| 749,979
| ###
| 84.9
| 84.9
| 0.0 |
2021-Apr-09 Fri
| 19.24
| ###
| ###
| 19.25
|
|
| ###
| ###
| 1.4 |
2021-Apr-08 Thu
| ###
| 19.49
| ###
| 19.25
| 1,438,552
| 14,018,689
| 31.8
| 31.8
| 1.4 |
2021-Apr-07 Wed
| 18.25
| ###
| ###
| 18.88
| 2,111,148
| 0
| 90.0
| 90.0
| 1.3 |
2021-Apr-06 Tue
| ###
| 18.085
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
| 911,676
| 0
| 10.8
| 10.8
| 0.0 |
2021-Mar-30 Tue
| 17.52
| 17.52
| ###
| ###
| 717,351
| ###
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 17.78
| 17.78
| 17.44
| 17.47
|
|
| ###
| ###
| 1.2 |
2021-Mar-26 Fri
| ###
| 17.79
| 17.28
| 17.75
|
|
| ###
| ###
| 1.3 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2021-Mar-24 Wed
| 17.26
| 17.45
| ###
| ###
| 559,654
| 4,882,981
| 36.2
| 36.2
| 0.0 |
2021-Mar-23 Tue
| 17.28
| 17.46
| ###
| ###
| 837,485
| 7,311,244
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| 17.44
| 17.74
| 17.26
| 17.4
|
|
| ###
| ###
| 1.2 |
2021-Mar-19 Fri
| ###
| 17.89
| 17.22
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| 17.5
| 17.77
| ###
| ###
| 2,116,475
| 18,804,880
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| 17.46
| 17.76
| 17.41
| 17.47
| 1,511,970
| ###
| ###
| ###
| 1.2 |
2021-Mar-16 Tue
| 17.46
| ###
| ###
| 17.43
|
|
| 33.2
| 33.2
| 1.2 |
2021-Mar-15 Mon
| ###
| 17.41
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2021-Mar-12 Fri
| 16.76
| ###
| 16.76
| ###
| 895,281
| 7,502,454
| 73.4
| 73.4
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| 16.82
| ###
| 859,346
| ###
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| 16.8
| ###
| ###
| 16.89
| 880,745
| 0
| ###
| ###
| ### |
2021-Mar-09 Tue
| ###
| ###
| ###
| 16.56
| 3,485,280
| 0
| ###
| ###
| 1.2 |
2021-Mar-08 Mon
| 17.5
| 17.5
| 16.57
| 16.7
| 968,986
| 16,506,676
| ###
| ###
| 1.2 |
2021-Mar-05 Fri
| 17.49
| 17.49
| ###
| 16.72
| 1,172,255
| ###
| ###
| ###
| 1.2 |
2021-Mar-04 Thu
| 17.5
| ###
| 17.21
| 17.49
|
|
| 61.0
| 61.0
| ### |
2021-Mar-03 Wed
| ###
| 17.84
| ###
| 17.7
|
|
| ###
| ###
| 1.3 |
2021-Mar-02 Tue
| 17.43
| 17.87
| 17.43
| 17.49
|
|
| ###
| ###
| ### |
2021-Mar-01 Mon
| ###
| 17.41
| ###
| ###
| 1,493,920
| 13,004,573
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| 15.82
| 16.2
| 1,191,384
| 9,423,847
| ###
| ###
| 1.2 |
2021-Feb-25 Thu
| ###
| ###
| ###
| 16.51
|
|
| ###
| ###
| ### |
2021-Feb-24 Wed
| 16.41
| 16.49
| ###
| 16.4
|
|
| ###
| ###
| ### |
2021-Feb-23 Tue
| ###
| ###
| 16.22
| 16.41
|
|
| ###
| ###
| 1.2 |
2021-Feb-22 Mon
| 16.52
| ###
| 16.47
| 16.55
|
|
| ###
| ###
| 1.2 |
2021-Feb-19 Fri
| 16.42
| ###
| ###
| 16.52
|
|
| 79.6
| 79.6
| ### |
2021-Feb-18 Thu
| 16.4
| 16.71
| 16.25
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2021-Feb-17 Wed
| 16.2
| 16.54
| 16.2
| 16.53
| 392,270
| 6,421,459
| 85.4
| 85.4
| ### |
2021-Feb-16 Tue
| 16.4
| 16.59
| 16.27
| 16.43
| 313,973
| 5,158,576
| 67.4
| 67.4
| ### |
2021-Feb-15 Mon
| 16.41
| 16.47
| 16.22
| ###
| 231,888
| ###
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| 16.25
| 15.85
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| 16.22
| 16.22
|
|
| ###
| ###
| 1.2 |
2021-Feb-10 Wed
| 16.48
| ###
| ###
| 16.5
| 273,771
| 0
| ###
| ###
| 1.2 |
2021-Feb-09 Tue
| ###
| 16.8
| ###
| 16.48
|
|
| ###
| ###
| 1.2 |
2021-Feb-08 Mon
| 16.53
| 16.89
| 16.53
| 16.78
|
|
| ###
| ###
| 1.2 |
2021-Feb-05 Fri
| ###
| 16.85
| ###
| 16.76
| 528,158
| ###
| 68.1
| 68.1
| 1.2 |
2021-Feb-04 Thu
| 16.71
| 16.76
| 16.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 16.76
| 16.87
| ###
| 16.48
| 913,422
| ###
| 23.5
| 23.5
| 1.2 |
2021-Feb-02 Tue
| 16.25
| ###
| 16.25
| 16.51
| 513,472
| ###
| 76.1
| 76.1
| ### |
2021-Feb-01 Mon
| 15.77
| ###
| 15.73
| 16.28
| 439,988
| ###
| ###
| ###
| 1.2 |
2021-Jan-29 Fri
| ###
| ###
| 15.77
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2021-Jan-28 Thu
| ###
| 16.2
| ###
| 15.77
|
|
| ###
| ###
| ### |
2021-Jan-27 Wed
| 16.8
| ###
| 16.4
| 16.5
| 1,020,757
| ###
| ###
| ###
| 1.2 |
2021-Jan-25 Mon
| ###
| ###
| 16.24
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2021-Jan-22 Fri
| 16.5
| 16.81
| 16.5
| 16.79
| 711,557
| 11,850,981
| ###
| ###
| ### |
2021-Jan-21 Thu
| ###
| ###
| 16.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| ###
| 16.46
| 818,789
| 0
| ###
| ###
| 1.2 |
2021-Jan-19 Tue
| ###
| 16.47
| ###
| 16.27
| 352,624
| 2,903,858
| 33.8
| 33.8
| 1.2 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| ###
| 16.28
| 618,657
| 0
| 71.6
| 71.6
| 1.2 |
2021-Jan-14 Thu
| ###
| 16.5
| ###
| ###
| 568,542
| 4,690,471
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| 15.85
| 16.7
| ###
| 16.4
| 1,116,746
| 9,324,829
| ###
| ###
| ### |
2021-Jan-12 Tue
| ###
| 16.41
| ###
| 16.29
| 921,875
| 7,563,984
| ###
| ###
| ### |
2021-Jan-11 Mon
| ###
| 16.375
| ###
| ###
|
|
| 54.9
| 54.9
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| 15.55
| 16.21
|
|
| ###
| ###
| 1.2 |
2021-Jan-07 Thu
| 15.87
| ###
| 15.54
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2021-Jan-06 Wed
| ###
| 15.77
| ###
| 15.54
|
|
| ###
| ###
| ### |
2021-Jan-05 Tue
| ###
| ###
| ###
| 15.56
|
|
| 88.9
| 88.9
| ### |
2021-Jan-04 Mon
| ###
| ###
| 14.985
| 15.27
| 731,941
| ###
| ###
| ###
| ### |
2020-Dec-31 Thu
| 14.82
| ###
| 14.78
| 14.8
| 207,522
| 1,533,587
| 41.6
| 41.6
| 1.1 |
2020-Dec-30 Wed
| 14.75
| ###
| 14.73
| ###
| 454,953
| 3,350,728
| 79.8
| 79.8
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2020-Dec-24 Thu
| 14.75
| ###
| 14.25
| 14.84
| 407,386
| 2,902,625
| ###
| ###
| ### |
2020-Dec-23 Wed
| ###
| 15.23
| 14.77
| ###
| 1,119,659
| 16,794,885
| 70.1
| 70.1
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 14.7
| 14.85
|
|
| ###
| ###
| ### |
2020-Dec-21 Mon
| 15.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| 16.48
| 16.74
| 15.48
| ###
| 18,231,688
| ###
| 8.4
| 8.4
| 0.0 |
2020-Dec-17 Thu
| 15.85
| ###
| ###
| 16.5
|
|
| 91.5
| 91.5
| 1.2 |
2020-Dec-16 Wed
| 15.8
| 16.26
| 15.56
| ###
| 2,073,552
| ###
| 80.2
| 80.2
| 0.0 |
2020-Dec-15 Tue
| 15.83
| ###
| 15.245
| 15.78
|
|
| ###
| ###
| 1.1 |
2020-Dec-14 Mon
| ###
| 15.85
| ###
| 15.45
|
|
| ###
| ###
| ### |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
| 891,150
| 0
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| 14.75
| ###
| 14.73
| ###
| 777,249
| ###
| 85.4
| 85.4
| 0.0 |
2020-Dec-09 Wed
| 14.25
| ###
| 14.25
| 14.77
|
|
| ###
| ###
| 1.1 |
2020-Dec-08 Tue
| ###
| ###
| ###
| 14.43
|
|
| ###
| ###
| ### |
2020-Dec-07 Mon
| ###
| ###
| 14.2
| 14.55
| 487,577
| ###
| ###
| ###
| ### |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
| 387,725
| 0
| 18.3
| 18.3
| 0.0 |
2020-Dec-03 Thu
| 14.24
| ###
| ###
| 14.2
|
|
| 38.5
| 38.5
| 1.0 |
2020-Dec-02 Wed
| ###
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| 13.83
|
|
| ###
| ###
| 1.0 |
2020-Nov-30 Mon
| 13.57
| ###
| 13.27
| 13.52
|
|
| 49.5
| 49.5
| 1.0 |
2020-Nov-27 Fri
| 13.52
| ###
| ###
| 13.56
| 274,440
| 0
| ###
| ###
| 1.0 |
2020-Nov-26 Thu
| 13.5
| 13.73
| 13.26
| 13.55
|
|
| 70.1
| 70.1
| 1.0 |
2020-Nov-25 Wed
| 13.53
| ###
| 13.4
| 13.44
| 514,583
| ###
| ###
| ###
| ### |
2020-Nov-24 Tue
| ###
| ###
| ###
| 13.5
|
|
| 87.3
| 87.3
| 1.0 |
2020-Nov-23 Mon
| ###
| ###
| 12.88
| 13.26
| 464,927
| 2,994,129
| 85.6
| 85.6
| 0.9 |
2020-Nov-20 Fri
| ###
| ###
| 12.58
| ###
| 1,403,874
| ###
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| 12.86
| ###
| 12.54
| 12.71
| 708,229
| ###
| ###
| ###
| 0.9 |
2020-Nov-18 Wed
| ###
| ###
| 12.71
| ###
| 481,580
| 3,060,440
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| 13.22
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 2,257
| 0
| 69.2
| 69.2
| 0.0 |
2020-Nov-13 Fri
| 13.25
| 13.41
| ###
| 13.22
|
|
| 33.5
| 33.5
| 0.9 |
2020-Nov-12 Thu
| ###
| 13.555
| ###
| 13.46
| 380,381
| ###
| 87.1
| 87.1
| ### |
2020-Nov-11 Wed
| 13.4
| 13.56
| 13.25
| ###
| 444,225
| ###
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| 619,376
| 0
| 19.7
| 19.7
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| 13.88
| ###
| 535,988
| 3,719,756
| 53.7
| 53.7
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| 13.74
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| 13.81
| ###
| 606,550
| 4,188,227
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| 13.5
| ###
| 13.5
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2020-Nov-03 Tue
| 13.56
| ###
| 13.53
| 13.85
| 451,945
| ###
| ###
| ###
| ### |
2020-Nov-02 Mon
| 13.8
| 13.8
| 13.41
| ###
| 445,377
| 6,059,354
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| 13.82
| 13.845
| 13.5
| 13.7
|
|
| ###
| ###
| 1.0 |
2020-Oct-29 Thu
| ###
| ###
| 13.8
| ###
| 973,927
| ###
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| ###
| 14.4
| ###
| 14.27
| 695,842
| ###
| 91.4
| 91.4
| ### |
|