RDI Reit (RDI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
07/11/2011 214.49p 214.49p 211.96p 213.22p 12690
04/11/2011 214.49p 214.49p 211.96p 213.22p 909727
03/11/2011 214.49p 214.49p 211.96p 213.22p 454042
02/11/2011 214.49p 214.49p 208.62p 213.22p 56749
01/11/2011 209.82p 210.12p 206.92p 208.81p 55909
31/10/2011 206.92p 210.20p 206.92p 207.55p 26703
28/10/2011 206.92p 210.20p 204.39p 208.18p 112052
27/10/2011 205.65p 206.78p 199.73p 205.65p 58836
26/10/2011 206.92p 206.92p 202.98p 203.13p 29971
25/10/2011 206.92p 206.92p 201.87p 204.39p 87227
24/10/2011 206.92p 208.63p 204.65p 205.65p 62065
21/10/2011 205.65p 206.92p 204.39p 205.02p 150557
20/10/2011 206.92p 206.92p 204.27p 205.65p 89740
19/10/2011 201.87p 206.92p 201.87p 206.29p 169409
18/10/2011 200.61p 201.87p 199.35p 201.87p 114525
17/10/2011 199.35p 200.61p 198.08p 200.61p 94032
14/10/2011 199.35p 201.87p 196.73p 201.87p 37607
13/10/2011 196.82p 199.35p 194.30p 199.35p 23230
12/10/2011 198.08p 200.61p 196.82p 198.08p 30658
11/10/2011 200.61p 206.71p 196.82p 196.82p 16845
10/10/2011 199.35p 200.56p 199.35p 199.35p 10631
07/10/2011 199.35p 201.21p 197.45p 197.45p 8667
06/10/2011 199.35p 201.87p 196.82p 196.82p 22818
05/10/2011 198.74p 198.74p 198.08p 198.72p 4947
04/10/2011 199.35p 200.61p 198.29p 199.35p 70431
03/10/2011 193.44p 201.72p 193.44p 200.61p 35098
30/09/2011 191.78p 202.16p 191.78p 201.87p 30513
29/09/2011 190.51p 200.61p 189.25p 197.45p 26904
28/09/2011 199.35p 203.84p 191.78p 193.67p 52907
27/09/2011 204.39p 204.80p 190.51p 201.87p 65884
26/09/2011 199.50p 206.92p 199.50p 201.87p 12133
23/09/2011 201.87p 202.42p 199.98p 199.98p 26494
22/09/2011 201.87p 203.74p 201.87p 201.87p 49246
21/09/2011 201.87p 206.92p 201.87p 203.13p 57374
20/09/2011 206.92p 207.77p 205.65p 206.29p 343773
19/09/2011 206.92p 207.77p 206.29p 206.29p 11573
16/09/2011 206.92p 206.92p 205.97p 206.92p 92500
15/09/2011 201.87p 209.39p 201.87p 206.29p 149763
14/09/2011 201.87p 201.87p 196.87p 200.61p 22528
13/09/2011 199.35p 199.35p 194.30p 199.35p 9646
12/09/2011 201.87p 203.76p 196.82p 203.76p 27851
09/09/2011 206.92p 206.92p 203.13p 203.13p 23650
08/09/2011 208.18p 208.18p 205.65p 205.65p 11531
07/09/2011 208.18p 210.45p 203.22p 208.18p 10044
06/09/2011 203.13p 206.92p 201.87p 206.92p 1150620
05/09/2011 204.39p 205.23p 198.08p 198.08p 22846
02/09/2011 206.92p 206.92p 201.87p 201.87p 63990
01/09/2011 206.92p 209.44p 201.24p 201.24p 46308
31/08/2011 206.92p 209.44p 199.35p 201.87p 876090
30/08/2011 222.06p 226.98p 209.44p 211.96p 905437
26/08/2011 252.34p 257.38p 224.58p 224.58p 279390
25/08/2011 247.29p 257.38p 247.29p 257.38p 15856
24/08/2011 252.34p 257.38p 240.98p 240.98p 9911
23/08/2011 247.29p 262.43p 227.10p 252.34p 0
22/08/2011 221.65p 228.92p 221.29p 228.92p 10832
19/08/2011 227.47p 235.10p 223.11p 235.10p 10902
18/08/2011 231.10p 231.55p 228.56p 228.56p 6973
17/08/2011 232.55p 235.53p 229.65p 229.65p 9338
16/08/2011 230.74p 234.37p 228.56p 228.56p 6041
15/08/2011 230.74p 235.32p 220.20p 230.74p 20131
12/08/2011 236.19p 236.19p 227.10p 228.01p 61874
11/08/2011 221.65p 228.92p 221.65p 227.83p 30194
10/08/2011 231.10p 237.06p 227.10p 228.92p 13447
09/08/2011 221.65p 238.00p 221.65p 232.55p 48927
08/08/2011 234.37p 235.02p 225.29p 230.74p 57148
05/08/2011 227.47p 234.37p 227.10p 234.37p 46931
04/08/2011 232.55p 238.43p 227.47p 230.37p 15065
03/08/2011 228.92p 230.92p 227.83p 230.92p 4541
02/08/2011 236.19p 239.82p 227.10p 230.74p 13502
01/08/2011 245.27p 245.27p 236.19p 236.19p 36906
29/07/2011 241.57p 248.54p 241.57p 247.09p 4593
28/07/2011 247.09p 247.09p 244.62p 247.09p 7469
27/07/2011 248.91p 248.91p 244.84p 247.09p 555
26/07/2011 246.18p 247.09p 246.14p 247.09p 1001
25/07/2011 250.72p 254.36p 244.73p 248.54p 8097
22/07/2011 247.09p 247.09p 238.55p 247.09p 11505
21/07/2011 250.00p 250.72p 244.54p 244.54p 12980
20/07/2011 245.27p 248.32p 239.06p 243.45p 25536
19/07/2011 239.82p 243.87p 239.82p 243.45p 29738
18/07/2011 240.55p 245.54p 240.55p 242.00p 12068
15/07/2011 245.27p 247.09p 244.02p 245.82p 15939
14/07/2011 252.54p 266.71p 243.45p 245.27p 7204
13/07/2011 247.09p 257.99p 237.70p 255.26p 29868
12/07/2011 232.64p 241.09p 232.64p 241.09p 3866
11/07/2011 235.76p 235.76p 229.65p 232.92p 1509
08/07/2011 243.45p 243.45p 234.87p 237.82p 19558
07/07/2011 238.59p 246.72p 238.37p 240.55p 5354
06/07/2011 243.82p 243.82p 234.95p 239.82p 2890
05/07/2011 239.46p 244.87p 234.37p 243.82p 2930
04/07/2011 243.45p 243.45p 234.01p 238.73p 4248
01/07/2011 230.74p 239.46p 230.74p 238.55p 12865
30/06/2011 239.82p 239.82p 228.77p 230.92p 25303
29/06/2011 229.65p 237.28p 229.65p 234.73p 1216
28/06/2011 234.44p 234.44p 230.74p 230.74p 4472
27/06/2011 229.03p 234.37p 227.83p 234.37p 29415
24/06/2011 228.92p 232.55p 228.52p 232.37p 21221
23/06/2011 227.47p 231.65p 227.47p 231.65p 8731
22/06/2011 232.55p 232.55p 227.76p 230.01p 2451
21/06/2011 227.32p 230.01p 227.32p 230.01p 346
20/06/2011 230.70p 230.70p 227.47p 230.01p 6782
17/06/2011 228.92p 233.64p 227.83p 233.64p 21703
16/06/2011 227.47p 234.37p 227.10p 230.56p 14883
15/06/2011 228.92p 228.92p 228.92p 228.92p 4178
14/06/2011 228.92p 234.55p 228.92p 234.55p 275
13/06/2011 227.10p 233.64p 223.47p 225.65p 8011
10/06/2011 232.19p 233.64p 228.21p 230.74p 58923
09/06/2011 227.10p 227.10p 223.58p 225.65p 117621
08/06/2011 222.38p 225.47p 222.38p 225.47p 2752
07/06/2011 223.47p 224.09p 222.02p 223.65p 7810
06/06/2011 226.74p 228.19p 222.38p 222.38p 16968
03/06/2011 232.55p 232.55p 228.02p 230.74p 2305
02/06/2011 234.37p 234.37p 226.38p 226.38p 1090
01/06/2011 244.91p 244.91p 228.19p 236.19p 5284
31/05/2011 238.73p 244.54p 230.59p 236.37p 35276
27/05/2011 235.10p 241.78p 234.37p 239.46p 5532
26/05/2011 223.47p 234.37p 223.47p 233.28p 7155
25/05/2011 227.10p 234.73p 223.47p 223.47p 3255
24/05/2011 230.74p 235.32p 227.10p 227.10p 9592
23/05/2011 236.19p 236.19p 229.65p 229.65p 5629
20/05/2011 230.01p 236.19p 230.01p 232.19p 541
19/05/2011 239.82p 239.82p 229.65p 229.65p 3769
18/05/2011 227.47p 238.46p 227.10p 228.19p 4208
17/05/2011 231.10p 234.70p 230.37p 230.74p 6824
16/05/2011 235.10p 235.10p 230.74p 235.10p 2077
13/05/2011 232.92p 239.24p 229.28p 235.46p 3317
12/05/2011 228.03p 232.92p 228.03p 231.46p 1920
11/05/2011 228.92p 229.14p 223.47p 227.47p 26737
10/05/2011 230.74p 232.55p 226.38p 230.37p 20125
09/05/2011 228.92p 232.92p 228.92p 230.92p 6184
06/05/2011 224.20p 232.92p 224.20p 229.10p 3606
05/05/2011 227.47p 233.28p 226.01p 226.01p 15731
04/05/2011 232.92p 233.64p 223.07p 229.83p 5886
03/05/2011 225.65p 225.65p 223.83p 223.83p 1580
28/04/2011 230.74p 230.74p 226.38p 230.74p 13063
27/04/2011 236.55p 236.55p 225.65p 225.65p 54273
26/04/2011 239.82p 242.18p 237.31p 238.19p 8779
21/04/2011 233.28p 239.82p 233.28p 238.19p 21844
20/04/2011 236.19p 243.45p 234.84p 239.46p 2704
19/04/2011 227.47p 229.28p 227.10p 229.28p 2753
18/04/2011 232.92p 236.44p 230.74p 231.10p 11292
15/04/2011 238.00p 239.82p 236.73p 239.82p 7622
14/04/2011 234.44p 243.09p 234.44p 243.09p 2251
13/04/2011 231.43p 238.19p 231.43p 238.19p 2238
12/04/2011 232.92p 235.68p 232.55p 234.55p 5661
11/04/2011 239.82p 240.91p 228.92p 238.73p 10935
08/04/2011 238.73p 246.47p 238.73p 242.73p 5763
07/04/2011 239.82p 247.09p 236.19p 241.46p 38942
06/04/2011 232.92p 240.18p 228.56p 236.19p 21653
05/04/2011 228.56p 232.55p 218.75p 230.74p 67475
04/04/2011 234.73p 236.55p 222.74p 222.74p 24379
01/04/2011 241.64p 241.64p 231.46p 231.46p 31423
31/03/2011 236.55p 242.36p 230.74p 230.74p 10126
30/03/2011 241.57p 243.09p 236.19p 241.46p 6084
29/03/2011 235.82p 248.89p 235.82p 241.82p 6358
28/03/2011 238.00p 247.09p 232.92p 240.91p 34740
25/03/2011 238.73p 254.36p 238.37p 241.64p 4955
24/03/2011 250.36p 250.36p 242.73p 246.00p 47632
23/03/2011 243.45p 261.62p 238.73p 241.27p 73963
22/03/2011 238.73p 251.63p 236.19p 243.09p 19233
21/03/2011 234.73p 252.18p 234.73p 243.45p 15167
18/03/2011 240.18p 250.07p 240.18p 240.18p 5696
17/03/2011 253.27p 253.27p 240.91p 240.91p 863
16/03/2011 241.64p 250.65p 241.64p 247.27p 3138
15/03/2011 239.09p 260.71p 234.73p 247.09p 33094
14/03/2011 239.09p 252.90p 239.09p 252.90p 966
11/03/2011 250.72p 263.44p 239.09p 259.81p 10547
10/03/2011 254.36p 261.55p 249.56p 257.08p 30243
09/03/2011 254.36p 255.37p 247.09p 253.63p 0
08/03/2011 254.36p 255.37p 247.09p 252.90p 9767
07/03/2011 261.62p 266.27p 247.09p 257.08p 10904
04/03/2011 270.71p 270.71p 261.62p 266.16p 5249
03/03/2011 261.62p 270.71p 261.62p 266.16p 9979
02/03/2011 261.62p 276.67p 257.99p 261.62p 19983
01/03/2011 261.62p 263.80p 259.81p 261.62p 14867
28/02/2011 261.62p 268.71p 261.62p 268.71p 5688
25/02/2011 254.36p 273.32p 254.36p 271.62p 1994
24/02/2011 265.26p 265.26p 261.62p 261.62p 20170
23/02/2011 260.90p 276.16p 257.99p 257.99p 7387
22/02/2011 254.72p 254.72p 252.54p 254.36p 4966
21/02/2011 261.62p 261.99p 254.36p 257.99p 3227
18/02/2011 259.81p 276.16p 254.36p 257.08p 6098
17/02/2011 260.17p 278.23p 251.09p 254.36p 26775
16/02/2011 254.36p 254.36p 247.81p 254.36p 6057
15/02/2011 263.44p 283.82p 252.18p 254.36p 14898
14/02/2011 243.45p 259.44p 243.45p 254.36p 5878
11/02/2011 255.08p 255.08p 241.64p 250.72p 25379
10/02/2011 247.81p 254.36p 247.09p 250.00p 9312
09/02/2011 243.45p 254.36p 242.36p 251.09p 23058
08/02/2011 243.45p 247.96p 242.36p 242.36p 59065
07/02/2011 250.72p 254.36p 243.45p 245.27p 44602
04/02/2011 254.36p 265.26p 250.72p 256.17p 60844
03/02/2011 265.26p 268.35p 250.72p 257.99p 35572
02/02/2011 265.26p 277.61p 250.72p 265.26p 138003
01/02/2011 281.61p 283.42p 279.06p 279.79p 10802
31/01/2011 272.52p 279.94p 272.52p 276.16p 2549
28/01/2011 281.61p 281.61p 271.80p 280.88p 6963
27/01/2011 281.24p 282.23p 266.35p 281.61p 1413
26/01/2011 279.79p 281.24p 279.43p 281.24p 4391
25/01/2011 279.79p 283.42p 273.43p 281.61p 2980
24/01/2011 280.88p 280.88p 273.43p 279.79p 69

*Close Price adjusted for both dividends and splits