RDI Reit (RDI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RDI Reit

Date Open High Low Close* Volume
23/08/2012 151.40p 151.40p 148.88p 149.51p 25021
22/08/2012 150.14p 151.87p 149.51p 149.51p 89102
21/08/2012 148.88p 151.40p 146.86p 150.14p 282613
20/08/2012 148.88p 149.43p 147.62p 147.62p 93995
17/08/2012 146.36p 151.40p 142.57p 147.62p 416449
16/08/2012 145.09p 145.09p 142.57p 143.83p 40458
15/08/2012 143.83p 147.12p 142.82p 144.46p 77778
14/08/2012 137.52p 148.88p 136.59p 145.72p 523619
13/08/2012 137.52p 138.08p 135.93p 136.89p 160485
10/08/2012 136.26p 136.26p 132.17p 136.26p 115817
09/08/2012 134.24p 134.24p 131.97p 133.74p 29327
08/08/2012 131.22p 135.66p 130.96p 133.74p 812001
07/08/2012 131.22p 133.74p 129.95p 130.58p 455237
06/08/2012 131.22p 132.48p 129.95p 131.85p 97629
03/08/2012 133.74p 136.26p 131.22p 131.85p 169801
02/08/2012 132.48p 135.71p 130.31p 133.11p 59734
01/08/2012 136.26p 136.26p 132.48p 132.48p 11038
31/07/2012 132.48p 136.26p 130.86p 133.11p 65351
30/07/2012 131.22p 136.21p 129.95p 133.11p 226608
27/07/2012 128.69p 131.11p 128.69p 129.95p 54470
26/07/2012 128.69p 130.61p 128.69p 130.58p 13060
25/07/2012 126.93p 129.32p 126.93p 129.32p 0
24/07/2012 126.93p 129.32p 126.93p 129.32p 2972
23/07/2012 131.22p 132.79p 127.99p 129.95p 75925
20/07/2012 129.95p 131.22p 127.43p 129.32p 62562
19/07/2012 136.26p 136.26p 126.94p 128.69p 52434
18/07/2012 137.52p 137.52p 136.51p 136.89p 49384
17/07/2012 137.52p 137.52p 136.59p 136.89p 81802
16/07/2012 136.26p 137.51p 136.26p 136.89p 26877
13/07/2012 137.51p 137.51p 136.59p 136.89p 12983
12/07/2012 137.52p 138.79p 136.89p 136.89p 33575
11/07/2012 140.05p 140.05p 138.15p 138.15p 47534
10/07/2012 137.52p 139.79p 137.52p 138.15p 36238
09/07/2012 137.52p 138.68p 137.52p 138.15p 16858
06/07/2012 138.79p 138.79p 137.52p 138.15p 6869
05/07/2012 138.79p 141.31p 137.85p 139.42p 21435
04/07/2012 138.79p 138.79p 137.85p 138.15p 2772
03/07/2012 138.79p 138.79p 137.85p 138.15p 26461
02/07/2012 138.79p 139.14p 136.51p 138.15p 19669
29/06/2012 138.79p 141.28p 137.52p 137.52p 16707
28/06/2012 141.31p 141.31p 136.26p 137.52p 27361
27/06/2012 141.31p 141.31p 137.57p 138.79p 5647
26/06/2012 141.31p 143.73p 138.79p 138.79p 32211
25/06/2012 146.36p 146.36p 143.83p 143.83p 5858
22/06/2012 146.36p 147.36p 145.90p 146.99p 9260
21/06/2012 146.36p 146.36p 145.09p 145.09p 15954
20/06/2012 148.88p 148.88p 146.36p 146.36p 104486
19/06/2012 148.88p 148.88p 147.62p 147.62p 18358
18/06/2012 147.62p 148.85p 146.74p 147.62p 35684
15/06/2012 148.88p 148.88p 147.26p 148.25p 86034
14/06/2012 148.88p 148.88p 146.99p 146.99p 21170
13/06/2012 148.88p 148.88p 148.07p 148.25p 23641
12/06/2012 148.88p 148.88p 146.61p 148.25p 20950
11/06/2012 143.83p 149.83p 143.83p 148.88p 18374
08/06/2012 148.88p 149.26p 139.47p 146.36p 84745
07/06/2012 149.26p 151.15p 149.26p 150.14p 9099
06/06/2012 151.40p 158.72p 149.26p 150.14p 109325
01/06/2012 156.45p 156.45p 151.96p 153.29p 22589
31/05/2012 151.40p 158.72p 151.40p 157.71p 16913
30/05/2012 156.45p 160.04p 151.40p 156.45p 15243
29/05/2012 147.62p 161.08p 147.62p 156.45p 105447
28/05/2012 151.40p 151.40p 148.18p 151.40p 167330
25/05/2012 151.40p 156.45p 148.75p 153.93p 24523
24/05/2012 151.40p 154.49p 147.87p 150.14p 11341
23/05/2012 153.93p 159.29p 147.62p 147.62p 50804
22/05/2012 153.93p 159.68p 153.93p 155.19p 21891
21/05/2012 156.45p 158.97p 151.40p 153.93p 64672
18/05/2012 156.45p 159.35p 156.45p 156.45p 43060
17/05/2012 156.45p 163.77p 156.45p 160.23p 30621
16/05/2012 156.45p 164.84p 156.45p 161.50p 15115
15/05/2012 158.97p 165.03p 158.97p 158.97p 21901
14/05/2012 161.50p 161.50p 158.97p 158.97p 12179
11/05/2012 158.97p 162.61p 158.97p 160.23p 33950
10/05/2012 161.50p 161.50p 156.45p 161.50p 48676
09/05/2012 164.02p 169.07p 156.45p 156.45p 153782
08/05/2012 171.59p 176.64p 171.34p 172.22p 171109
04/05/2012 172.85p 176.64p 171.59p 171.59p 219622
03/05/2012 174.11p 176.64p 169.82p 172.85p 1617200
02/05/2012 171.59p 176.64p 169.82p 171.59p 1129033
01/05/2012 169.07p 175.50p 164.78p 172.85p 174869
30/04/2012 180.42p 180.42p 152.16p 165.91p 189514
27/04/2012 177.90p 178.53p 176.64p 177.90p 2896
26/04/2012 179.16p 181.68p 179.16p 179.16p 35024
25/04/2012 180.42p 181.68p 178.89p 179.79p 38214
24/04/2012 184.21p 186.73p 181.05p 181.05p 30909
23/04/2012 185.47p 189.00p 184.46p 186.10p 14477
20/04/2012 185.47p 189.00p 185.47p 187.36p 1933
19/04/2012 186.73p 186.73p 185.73p 186.10p 9378
18/04/2012 186.73p 187.25p 182.06p 182.94p 35594
17/04/2012 186.73p 186.73p 185.97p 186.10p 27056
16/04/2012 186.04p 186.73p 185.97p 186.10p 23271
13/04/2012 186.73p 188.50p 186.04p 187.36p 31863
12/04/2012 186.73p 187.36p 186.04p 187.36p 31569
11/04/2012 185.47p 187.99p 184.84p 184.84p 24518
10/04/2012 186.73p 188.75p 185.72p 187.36p 26563
05/04/2012 189.25p 190.01p 187.99p 187.99p 36449
04/04/2012 189.25p 190.51p 189.25p 189.88p 35831
03/04/2012 190.51p 190.51p 189.25p 189.25p 90995
02/04/2012 191.78p 191.78p 183.75p 190.51p 124893
30/03/2012 191.78p 191.78p 189.50p 191.78p 27143
29/03/2012 190.51p 191.78p 189.25p 191.78p 34839
28/03/2012 191.78p 191.78p 189.25p 191.15p 27668
27/03/2012 190.51p 191.78p 189.25p 191.15p 51095
26/03/2012 190.51p 191.78p 189.25p 190.51p 24361
23/03/2012 191.78p 191.78p 190.77p 191.15p 21551
22/03/2012 190.51p 191.52p 189.25p 191.15p 55020
21/03/2012 190.51p 191.78p 187.99p 190.51p 23997
20/03/2012 190.51p 193.67p 189.25p 193.67p 37518
19/03/2012 191.78p 191.78p 189.50p 191.15p 34759
16/03/2012 189.25p 191.78p 188.24p 189.25p 31324
15/03/2012 190.51p 191.78p 187.99p 189.88p 42385
14/03/2012 194.30p 194.55p 185.29p 191.15p 26982
13/03/2012 191.78p 195.56p 190.51p 195.56p 20255
12/03/2012 191.78p 191.78p 190.51p 191.15p 23645
09/03/2012 191.78p 191.78p 190.77p 191.15p 20071
08/03/2012 191.78p 191.78p 190.77p 191.15p 67610
07/03/2012 191.78p 191.78p 189.25p 190.51p 41418
06/03/2012 191.78p 191.78p 189.50p 191.15p 70922
05/03/2012 191.78p 191.78p 189.50p 190.51p 7659
02/03/2012 189.25p 190.51p 187.99p 189.88p 45244
01/03/2012 190.51p 191.78p 187.23p 189.88p 49250
29/02/2012 189.25p 191.78p 186.73p 191.15p 25830
28/02/2012 194.30p 195.81p 189.88p 189.88p 38745
27/02/2012 193.29p 195.88p 191.78p 194.93p 105722
24/02/2012 191.78p 195.56p 185.75p 195.56p 28191
23/02/2012 190.51p 194.30p 189.25p 194.30p 24698
22/02/2012 190.51p 191.45p 189.32p 191.15p 30334
21/02/2012 190.51p 191.45p 189.50p 191.15p 22052
20/02/2012 189.25p 191.78p 185.06p 189.25p 28312
17/02/2012 191.78p 191.78p 189.25p 189.25p 39810
16/02/2012 191.78p 191.78p 189.50p 190.51p 24530
15/02/2012 191.78p 191.78p 187.01p 191.15p 40214
14/02/2012 190.51p 193.04p 189.25p 191.78p 51308
13/02/2012 191.78p 195.21p 191.02p 191.78p 444399
10/02/2012 191.78p 193.57p 189.08p 192.41p 32279
09/02/2012 189.25p 191.15p 186.73p 191.15p 876342
08/02/2012 185.47p 187.99p 184.21p 187.99p 897077
07/02/2012 186.73p 188.60p 182.31p 184.84p 23021
06/02/2012 189.25p 189.25p 186.73p 187.36p 10510
03/02/2012 185.97p 188.65p 185.97p 187.99p 87263
02/02/2012 190.51p 191.27p 182.19p 187.36p 67181
01/02/2012 190.51p 191.27p 186.73p 190.51p 46726
31/01/2012 190.51p 191.52p 189.25p 190.51p 63809
30/01/2012 189.73p 190.87p 189.33p 190.51p 6957
27/01/2012 188.83p 189.88p 187.99p 189.88p 2545
26/01/2012 189.25p 191.47p 187.99p 189.88p 5052
25/01/2012 190.51p 191.27p 189.25p 190.51p 20622
24/01/2012 191.27p 191.78p 189.76p 191.15p 24647
23/01/2012 188.50p 190.51p 188.50p 190.51p 5527
20/01/2012 190.51p 191.09p 187.99p 189.25p 33412
19/01/2012 188.37p 190.51p 187.99p 190.51p 43868
18/01/2012 189.25p 190.26p 187.99p 189.25p 14798
17/01/2012 189.25p 190.26p 187.06p 188.62p 15372
16/01/2012 186.73p 190.51p 186.73p 189.25p 31901
13/01/2012 189.25p 191.78p 185.47p 188.62p 97785
12/01/2012 189.25p 193.04p 186.94p 193.04p 19567
11/01/2012 191.78p 193.90p 191.78p 191.78p 22666
10/01/2012 193.04p 195.60p 191.37p 194.30p 6086
09/01/2012 186.73p 189.25p 186.73p 189.25p 3372
06/01/2012 190.51p 191.37p 185.47p 189.25p 16219
05/01/2012 191.78p 191.78p 190.59p 191.15p 93533
04/01/2012 191.78p 193.69p 189.25p 191.15p 27204
03/01/2012 194.30p 195.56p 190.62p 191.15p 3312
30/12/2011 196.82p 196.82p 185.47p 191.15p 16093
29/12/2011 191.78p 192.28p 186.73p 186.73p 10876
28/12/2011 195.56p 195.56p 191.93p 192.41p 4204
23/12/2011 196.32p 196.32p 190.73p 193.04p 604
22/12/2011 196.82p 196.82p 186.88p 190.51p 15056
21/12/2011 185.47p 191.78p 184.21p 191.78p 39336
20/12/2011 190.51p 191.27p 185.47p 186.73p 81537
19/12/2011 190.51p 191.78p 190.51p 191.15p 11460
16/12/2011 190.51p 191.78p 186.55p 190.51p 12030
15/12/2011 190.51p 190.93p 187.99p 190.51p 47313
14/12/2011 189.25p 190.51p 187.99p 187.99p 49806
13/12/2011 189.25p 191.78p 184.21p 187.99p 53054
12/12/2011 196.62p 196.62p 193.34p 194.93p 6795
09/12/2011 195.56p 196.19p 193.95p 196.19p 6394
08/12/2011 195.95p 195.95p 192.08p 194.30p 8055
07/12/2011 196.82p 196.82p 193.54p 194.93p 37838
06/12/2011 189.25p 194.30p 189.25p 194.30p 14789
05/12/2011 200.25p 200.25p 192.58p 194.30p 11228
02/12/2011 196.82p 197.33p 191.78p 194.30p 41158
01/12/2011 199.22p 199.22p 194.80p 198.08p 245
30/11/2011 196.82p 200.36p 190.51p 190.51p 39440
29/11/2011 199.35p 201.36p 198.69p 199.98p 44088
28/11/2011 201.87p 203.13p 192.28p 203.13p 44806
25/11/2011 198.13p 198.84p 196.82p 196.82p 4359
24/11/2011 194.30p 196.82p 189.76p 196.82p 63500
23/11/2011 191.78p 195.76p 190.59p 194.30p 181478
22/11/2011 191.78p 193.81p 179.41p 191.78p 114357
21/11/2011 201.87p 203.00p 195.56p 195.56p 23307
18/11/2011 204.39p 204.65p 200.61p 203.13p 13444
17/11/2011 205.65p 211.96p 202.12p 206.29p 257700
16/11/2011 209.44p 210.70p 208.18p 208.81p 105927
15/11/2011 209.19p 209.19p 206.92p 208.18p 90917
14/11/2011 209.44p 210.10p 206.26p 208.18p 14118
11/11/2011 209.44p 210.70p 207.98p 208.81p 1971
10/11/2011 201.87p 209.44p 201.87p 209.44p 199119
09/11/2011 206.92p 206.92p 201.87p 206.92p 25395
08/11/2011 213.22p 213.22p 211.96p 213.22p 68738

*Close Price adjusted for both dividends and splits