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 |
2019-Aug-12 Mon
| ###
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| 10.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2019-Aug-07 Wed
| 9.85
| 10.45
| 9.82
| 10.25
| 227,177
| ###
| 89.2
| 89.2
| 0.7 |
2019-Aug-06 Tue
| ###
| ###
| 9.71
| 9.84
| 517,456
| 2,512,248
| 29.7
| 29.7
| 0.7 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
| 179,353
| 0
| 27.9
| 27.9
| 0.0 |
2019-Aug-02 Fri
| 10.4
| 10.44
| 10.25
| 10.25
| 32,252
| 333,646
| ###
| ###
| 0.7 |
2019-Aug-01 Thu
| 10.48
| 10.5
| ###
| 10.4
| 68,989
| ###
| ###
| ###
| 0.7 |
2019-Jul-31 Wed
| 10.49
| 10.53
| 10.45
| 10.53
|
|
| 76.1
| 76.1
| 0.8 |
2019-Jul-30 Tue
| 10.49
| 10.49
| 10.26
| 10.46
| 556,448
| 5,773,148
| ###
| ###
| 0.7 |
2019-Jul-29 Mon
| 10.5
| ###
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2019-Jul-26 Fri
| ###
| 10.54
| ###
| 10.5
| 93,448
| 492,470
| 81.6
| 81.6
| 0.8 |
2019-Jul-25 Thu
| 10.5
| 10.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| 10.45
| 10.58
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2019-Jul-23 Tue
| 10.47
| ###
| ###
| 10.4
| 73,877
| 0
| ###
| ###
| 0.7 |
2019-Jul-22 Mon
| ###
| ###
| 10.345
| 10.48
|
|
| ###
| ###
| 0.7 |
2019-Jul-19 Fri
| 10.4
| 10.52
| ###
| 10.47
| 1,041,952
| ###
| ###
| ###
| 0.7 |
2019-Jul-18 Thu
| ###
| 10.55
| 10.23
| 10.49
| 178,779
| ###
| ###
| ###
| ### |
2019-Jul-17 Wed
| ###
| ###
| ###
| 10.27
| 54,623
| 0
| ###
| ###
| ### |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2019-Jul-15 Mon
| ###
| 10.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| 10.22
| 76,988
| 0
| 68.6
| 68.6
| 0.7 |
2019-Jul-10 Wed
| ###
| 10.43
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| 9.85
| ###
| 9.77
| 9.77
| 95,986
| ###
| 29.0
| 29.0
| 0.7 |
2019-Jul-08 Mon
| ###
| ###
| 9.85
| 9.85
|
|
| ###
| ###
| ### |
2019-Jul-05 Fri
| 9.85
| 9.89
| 9.78
| 9.87
|
|
| ###
| ###
| ### |
2019-Jul-04 Thu
| 9.78
| ###
| 9.77
| 9.77
|
|
| 29.8
| 29.8
| 0.7 |
2019-Jul-03 Wed
| ###
| ###
| 9.79
| 9.8
| 61,056
| ###
| ###
| ###
| 0.7 |
2019-Jul-02 Tue
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| 9.81
| ###
| 9.81
| ###
| 68,941
| 338,155
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| ###
| 9.81
| ###
| 9.76
| 55,585
| 272,644
| 77.1
| 77.1
| 0.7 |
2019-Jun-27 Thu
| ###
| 9.71
| 9.55
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2019-Jun-26 Wed
| 9.74
| 9.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| 9.81
| 9.84
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2019-Jun-24 Mon
| ###
| ###
| 9.82
| 9.82
| 43,778
| 214,949
| ###
| ###
| ### |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| 9.88
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| 9.85
| ###
| 9.85
| ###
| 97,341
| ###
| 79.5
| 79.5
| 0.0 |
2019-Jun-18 Tue
| 9.84
| ###
| 9.81
| 9.86
|
|
| 72.0
| 72.0
| 0.7 |
2019-Jun-17 Mon
| 10.21
| ###
| 9.81
| 9.85
|
|
| ###
| ###
| ### |
2019-Jun-14 Fri
| 10.23
| 10.25
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2019-Jun-13 Thu
| 10.42
| 10.42
| ###
| 10.25
| 601,845
| ###
| ###
| ###
| 0.7 |
2019-Jun-12 Wed
| ###
| 10.43
| 10.28
| ###
| 82,348
| ###
| 74.5
| 74.5
| 0.0 |
2019-Jun-11 Tue
| ###
| 10.44
| 10.25
| 10.29
| 89,749
| 928,453
| ###
| ###
| ### |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2019-Jun-06 Thu
| 10.2
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| 10.21
| ###
| ###
| ###
| 67,225
| 0
| 32.8
| 32.8
| 0.0 |
2019-Jun-04 Tue
| 10.4
| 10.4
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2019-Jun-03 Mon
| 10.41
| 10.43
| ###
| ###
| 53,459
| 278,788
| ###
| ###
| 0.0 |
2019-May-31 Fri
| 10.47
| 10.5
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2019-May-30 Thu
| 10.41
| 10.54
| 10.4
| 10.48
|
|
| ###
| ###
| 0.7 |
2019-May-29 Wed
| ###
| ###
| ###
| 10.45
|
|
| 82.6
| 82.6
| ### |
2019-May-28 Tue
| 10.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| 10.23
| 10.25
| 129,152
| ###
| ###
| ###
| 0.7 |
2019-May-24 Fri
| ###
| ###
| ###
| 10.27
|
|
| 26.5
| 26.5
| ### |
2019-May-23 Thu
| ###
| 10.41
| 10.26
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2019-May-22 Wed
| ###
| 10.4
| ###
| ###
| 61,578
| ###
| 85.2
| 85.2
| 0.0 |
2019-May-21 Tue
| ###
| 10.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 10.2
| 10.21
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2019-May-17 Fri
| ###
| 10.2
| ###
| ###
| 48,653
| ###
| 80.1
| 80.1
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| ###
| 9.82
| 9.85
|
|
| ###
| ###
| ### |
2019-May-13 Mon
| ###
| ###
| ###
| ###
| 203,278
| 0
| 13.4
| 13.4
| 0.0 |
2019-May-10 Fri
| ###
| 10.45
| ###
| ###
| 28,856
| 150,772
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 10.25
| ###
| 10.24
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-08 Wed
| 10.4
| 10.4
| 10.2
| 10.28
| 49,159
| ###
| 24.1
| 24.1
| 0.7 |
2019-May-07 Tue
| ###
| 10.41
| 10.23
| 10.41
| 692,674
| ###
| ###
| ###
| ### |
2019-May-06 Mon
| ###
| 10.47
| 10.29
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2019-May-03 Fri
| 10.51
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2019-May-02 Thu
| ###
| 10.49
| 10.24
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| 10.42
| 10.21
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| ###
| 10.49
| ###
| ###
| 47,072
| ###
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| 10.52
| 10.52
| ###
| ###
| 68,141
| 358,421
| 20.5
| 20.5
| 0.0 |
2019-Apr-26 Fri
| ###
| 10.7
| ###
| 10.44
| 634,541
| ###
| ###
| ###
| 0.7 |
2019-Apr-24 Wed
| ###
| 10.4
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2019-Apr-23 Tue
| 10.25
| 10.45
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
| 48,522
| 0
| 79.3
| 79.3
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
| 66,250
| 0
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
| 18,342
| 0
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
| 1,788,373
| 0
| 26.5
| 26.5
| 0.0 |
2019-Apr-04 Thu
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| 10.2
| ###
| ###
| 145,781
| 743,483
| 84.7
| 84.7
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2019-Apr-01 Mon
| 9.8
| ###
| 9.8
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2019-Mar-29 Fri
| 9.79
| ###
| 9.79
| 9.86
| 75,474
| 369,445
| 74.6
| 74.6
| 0.7 |
2019-Mar-28 Thu
| 9.82
| 9.86
| 9.74
| 9.82
|
|
| 62.0
| 62.0
| ### |
2019-Mar-27 Wed
| ###
| ###
| 9.79
| 9.82
| 97,778
| 478,623
| 19.7
| 19.7
| ### |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
| 53,622
| 0
| 79.6
| 79.6
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| 9.82
| 9.89
| 82,574
| ###
| 25.5
| 25.5
| ### |
2019-Mar-22 Fri
| ###
| ###
| 9.89
| ###
| 72,023
| 356,153
| 75.6
| 75.6
| 0.0 |
2019-Mar-21 Thu
| 9.84
| ###
| 9.8
| 9.84
|
|
| 71.6
| 71.6
| 0.7 |
2019-Mar-20 Wed
| ###
| ###
| 9.84
| 9.85
|
|
| 30.1
| 30.1
| ### |
2019-Mar-19 Tue
| ###
| ###
| 9.73
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| 10.2
| 10.2
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| 9.8
| ###
| 9.8
| ###
| 151,241
| 741,080
| 85.4
| 85.4
| 0.0 |
2019-Mar-14 Thu
| 9.8
| 9.85
| 9.76
| 9.8
| 67,652
| 663,327
| 67.9
| 67.9
| 0.7 |
2019-Mar-13 Wed
| 9.87
| ###
| 9.76
| 9.78
| 166,227
| 811,187
| 25.0
| 25.0
| 0.7 |
2019-Mar-12 Tue
| 9.83
| ###
| 9.8
| 9.8
|
|
| ###
| ###
| 0.7 |
2019-Mar-11 Mon
| ###
| ###
| 9.8
| 9.82
|
|
| 19.1
| 19.1
| ### |
2019-Mar-08 Fri
| ###
| ###
| 9.88
| ###
| 891,647
| ###
| 82.0
| 82.0
| 0.0 |
2019-Mar-07 Thu
| 9.81
| ###
| 9.8
| ###
| 586,344
| 2,873,085
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2019-Mar-05 Tue
| 10.25
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| ###
| 10.48
| ###
| 10.24
|
|
| ###
| ###
| ### |
2019-Mar-01 Fri
| 10.4
| 10.44
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2019-Feb-28 Thu
| ###
| 10.73
| ###
| 10.44
| 283,985
| 1,523,579
| ###
| ###
| 0.7 |
2019-Feb-27 Wed
| 10.7
| 10.75
| 10.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| 10.71
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2019-Feb-25 Mon
| 10.5
| 10.81
| 10.5
| 10.7
|
|
| 83.6
| 83.6
| 0.8 |
2019-Feb-22 Fri
| 10.26
| 10.525
| 10.24
| 10.41
|
|
| 77.7
| 77.7
| ### |
2019-Feb-21 Thu
| 10.21
| 10.51
| 10.21
| ###
| 75,427
| 781,423
| 76.2
| 76.2
| 0.0 |
2019-Feb-20 Wed
| ###
| 10.45
| 10.23
| 10.25
| 51,876
| ###
| 25.0
| 25.0
| 0.7 |
2019-Feb-19 Tue
| 10.25
| 10.5
| 10.22
| 10.25
|
|
| 71.3
| 71.3
| 0.7 |
2019-Feb-18 Mon
| ###
| ###
| 10.26
| 10.4
|
|
| 19.0
| 19.0
| 0.7 |
2019-Feb-15 Fri
| 10.5
| 10.74
| 10.45
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| 10.5
| 10.54
| ###
| 10.48
|
|
| 28.0
| 28.0
| 0.7 |
2019-Feb-13 Wed
| ###
| ###
| ###
| 10.58
| 61,771
| 0
| ###
| ###
| 0.8 |
2019-Feb-11 Mon
| 10.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
| 60,542
| 0
| 19.7
| 19.7
| 0.0 |
2019-Feb-07 Thu
| ###
| 10.4
| ###
| ###
| 101,886
| ###
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 30,371
| 0
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2019-Feb-01 Fri
| ###
| 10.2
| 9.82
| ###
| 115,779
| 1,158,947
| 27.9
| 27.9
| 0.0 |
2019-Jan-31 Thu
| ###
| 10.22
| ###
| ###
| 946,471
| ###
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 10.2
| 10.21
| 9.89
| ###
| 289,124
| ###
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 9.87
| ###
| 9.72
| 9.75
|
|
| 22.0
| 22.0
| ### |
2019-Jan-09 Wed
| ###
| ###
| 9.78
| 9.88
| 115,588
| 565,225
| 26.3
| 26.3
| 0.7 |
2019-Jan-04 Fri
| 9.56
| 9.58
| ###
| 9.45
| 105,270
| 504,243
| ###
| ###
| 0.7 |
2019-Jan-03 Thu
| 9.8
| 9.88
| 9.57
| ###
| 33,548
| 326,254
| 15.2
| 15.2
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| 9.75
| 9.75
| 56,355
| ###
| 18.1
| 18.1
| ### |
2018-Dec-28 Fri
| ###
| ###
| 9.82
| ###
| 70,158
| 344,475
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| 9.82
| 9.86
| 61,358
| ###
| 19.7
| 19.7
| 0.7 |
2018-Dec-20 Thu
| 9.7
| 9.7
| 9.56
| 9.58
| 1,223,625
| ###
| ###
| ###
| 0.7 |
2018-Dec-19 Wed
| 9.82
| 9.83
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| 9.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
| 553,986
| 0
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| 9.77
| ###
| 116,877
| 570,944
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| 9.8
| ###
| 9.725
| 9.82
| 111,429
| 541,823
| ###
| ###
| ### |
2018-Dec-10 Mon
| ###
| ###
| ###
| 9.7
| 283,970
| 0
| ###
| ###
| 0.7 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
| 504,685
| 0
| ###
| ###
| 0.0 |
|