RDI Reit (RDI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/01/2011 287.06p 287.06p 271.54p 280.88p 3384
20/01/2011 282.70p 284.51p 273.43p 279.79p 1491
19/01/2011 287.06p 287.06p 277.97p 282.70p 13879
18/01/2011 281.61p 281.61p 280.15p 281.61p 14687
17/01/2011 279.79p 287.06p 277.97p 278.70p 8672
14/01/2011 279.79p 286.46p 277.97p 282.33p 3715
13/01/2011 277.97p 286.06p 276.16p 279.79p 8347
12/01/2011 282.70p 284.51p 279.90p 284.51p 2408
11/01/2011 279.90p 281.61p 279.90p 281.61p 298
10/01/2011 285.24p 287.06p 278.34p 281.97p 8487
07/01/2011 279.79p 280.88p 276.16p 280.88p 1761
06/01/2011 286.69p 287.06p 268.89p 284.88p 6083
05/01/2011 287.06p 287.06p 271.72p 287.06p 6218
04/01/2011 269.25p 286.88p 269.25p 275.79p 3624
31/12/2010 272.52p 275.25p 271.80p 271.80p 1238
30/12/2010 283.42p 283.42p 269.00p 272.52p 4345
29/12/2010 279.79p 283.42p 279.79p 283.42p 6951
24/12/2010 283.42p 283.42p 276.16p 276.16p 673
23/12/2010 272.89p 288.88p 272.89p 283.42p 34308
22/12/2010 288.51p 288.51p 268.53p 282.33p 4547
21/12/2010 265.26p 280.15p 265.26p 280.15p 19663
20/12/2010 272.52p 278.70p 265.26p 265.26p 3849
17/12/2010 272.52p 284.15p 272.52p 284.15p 11832
16/12/2010 272.52p 285.24p 272.52p 285.24p 395
15/12/2010 281.61p 281.97p 273.29p 279.79p 851
14/12/2010 293.24p 301.59p 287.06p 290.69p 4639
13/12/2010 279.79p 281.24p 274.63p 277.25p 7978
10/12/2010 281.61p 285.71p 279.79p 283.42p 3907
09/12/2010 271.07p 276.16p 270.71p 272.52p 17866
08/12/2010 268.89p 276.16p 268.89p 271.80p 6100
07/12/2010 263.80p 270.38p 262.71p 265.26p 22897
06/12/2010 261.62p 273.25p 261.62p 267.07p 9382
03/12/2010 264.53p 267.36p 261.99p 261.99p 5246
02/12/2010 255.45p 264.49p 245.63p 258.72p 10214
01/12/2010 261.62p 261.62p 254.36p 256.17p 9694
30/11/2010 257.99p 266.49p 257.99p 257.99p 2782
29/11/2010 276.16p 276.16p 257.99p 257.99p 14212
26/11/2010 265.26p 265.26p 260.90p 263.80p 11011
25/11/2010 267.07p 270.56p 260.39p 265.26p 15635
24/11/2010 272.52p 272.52p 265.26p 268.89p 24807
23/11/2010 265.62p 272.52p 260.90p 260.90p 18230
22/11/2010 265.26p 277.97p 265.26p 273.61p 5112
19/11/2010 265.62p 273.65p 265.26p 265.26p 6065
18/11/2010 265.26p 273.61p 265.26p 273.61p 5728
17/11/2010 268.89p 270.31p 265.26p 265.26p 6745
16/11/2010 265.62p 279.79p 265.62p 270.71p 38354
15/11/2010 281.24p 281.24p 267.44p 273.25p 6657
12/11/2010 261.62p 274.52p 254.36p 270.34p 48572
11/11/2010 272.52p 276.16p 269.98p 275.07p 21165
10/11/2010 270.71p 275.72p 268.89p 269.98p 209171
09/11/2010 254.36p 268.53p 251.45p 268.53p 43796
08/11/2010 267.07p 270.89p 255.08p 259.44p 31103
05/11/2010 252.54p 272.52p 250.72p 262.71p 428070
04/11/2010 253.99p 263.44p 249.67p 250.00p 1218242
03/11/2010 244.54p 250.72p 240.37p 250.72p 43922
02/11/2010 232.19p 259.81p 232.19p 243.82p 72070
01/11/2010 230.74p 232.55p 230.74p 232.19p 15585
29/10/2010 239.46p 239.46p 218.02p 229.28p 56699
28/10/2010 234.37p 236.19p 231.03p 233.28p 16777
27/10/2010 228.92p 238.68p 228.92p 231.83p 18572
26/10/2010 248.91p 248.91p 234.37p 239.46p 41359
25/10/2010 254.36p 254.36p 228.30p 243.09p 93129
22/10/2010 261.62p 265.22p 257.99p 261.62p 55308
21/10/2010 279.79p 287.06p 257.99p 265.26p 61099
20/10/2010 299.78p 299.78p 270.67p 283.42p 35120
19/10/2010 283.42p 287.97p 277.97p 279.06p 3649
18/10/2010 279.79p 285.06p 277.97p 283.79p 30089
15/10/2010 279.06p 294.33p 278.70p 285.24p 66869
14/10/2010 276.16p 281.61p 273.14p 281.61p 27928
13/10/2010 276.52p 284.73p 270.71p 276.88p 18971
12/10/2010 294.33p 294.33p 269.62p 269.62p 21610
11/10/2010 276.16p 295.78p 272.52p 277.97p 15902
08/10/2010 272.52p 281.83p 272.52p 279.79p 4146
07/10/2010 276.16p 290.69p 276.16p 279.06p 10445
06/10/2010 276.16p 281.61p 270.95p 276.16p 25297
05/10/2010 276.16p 280.37p 272.52p 278.70p 1297
04/10/2010 272.89p 279.43p 268.89p 270.71p 42935
01/10/2010 278.70p 287.71p 275.07p 277.61p 17866
30/09/2010 285.97p 293.58p 274.05p 281.61p 3780
29/09/2010 277.97p 285.97p 276.16p 285.97p 875
28/09/2010 260.17p 290.69p 260.17p 275.07p 21789
27/09/2010 276.16p 278.26p 266.78p 267.07p 18978
24/09/2010 277.97p 281.90p 276.30p 277.61p 6650
23/09/2010 268.89p 294.33p 267.07p 283.42p 33575
22/09/2010 268.89p 271.18p 259.81p 267.07p 14506
21/09/2010 272.52p 272.52p 269.07p 270.71p 12413
20/09/2010 272.89p 289.62p 267.07p 268.89p 27372
17/09/2010 291.78p 296.76p 271.07p 272.16p 37561
16/09/2010 292.87p 292.89p 264.17p 280.88p 6501
15/09/2010 307.04p 307.04p 276.16p 279.06p 26720
14/09/2010 280.88p 285.24p 279.54p 285.24p 1185
13/09/2010 281.61p 289.97p 280.15p 281.61p 3218
10/09/2010 290.69p 290.69p 279.79p 283.42p 5902
09/09/2010 287.42p 309.89p 286.33p 286.33p 1366
08/09/2010 291.42p 291.42p 287.06p 288.88p 2068
07/09/2010 290.69p 291.78p 287.06p 290.69p 10995
06/09/2010 287.06p 303.26p 287.06p 290.69p 38476
03/09/2010 287.06p 295.71p 287.06p 290.69p 3037
02/09/2010 308.86p 308.86p 293.60p 293.60p 21400
01/09/2010 300.14p 304.23p 288.58p 291.78p 5030
31/08/2010 317.94p 317.94p 291.60p 299.78p 1310
27/08/2010 299.78p 299.78p 294.17p 297.23p 2435
26/08/2010 291.06p 298.31p 290.69p 294.33p 2653
25/08/2010 292.51p 297.96p 292.51p 293.60p 1934
24/08/2010 292.51p 296.14p 292.51p 292.51p 19590
23/08/2010 299.78p 300.14p 292.18p 297.96p 28377
20/08/2010 296.87p 299.78p 290.69p 290.69p 15723
19/08/2010 301.59p 305.23p 292.51p 292.51p 302962
18/08/2010 298.32p 300.14p 297.96p 299.78p 2013
17/08/2010 294.33p 308.86p 294.33p 303.77p 5239
16/08/2010 297.96p 305.23p 295.05p 295.05p 4574
13/08/2010 317.94p 318.42p 291.78p 305.23p 32196
12/08/2010 305.23p 322.07p 303.41p 315.04p 70350
11/08/2010 288.88p 314.31p 288.88p 308.86p 126728
10/08/2010 289.60p 296.14p 289.60p 296.14p 33663
09/08/2010 277.25p 298.54p 277.25p 290.69p 8359
06/08/2010 281.61p 291.78p 279.36p 291.78p 17668
05/08/2010 274.34p 285.24p 274.34p 279.79p 9198
04/08/2010 277.97p 284.08p 274.34p 276.52p 6548
03/08/2010 281.61p 285.97p 277.97p 277.97p 4361
02/08/2010 290.69p 290.69p 277.97p 288.88p 21072
30/07/2010 290.69p 291.24p 284.51p 284.51p 17282
29/07/2010 272.52p 290.69p 272.52p 281.61p 15582
28/07/2010 284.15p 297.52p 274.34p 274.34p 30123
27/07/2010 290.69p 292.30p 283.42p 286.33p 12493
26/07/2010 279.79p 292.07p 279.79p 288.15p 1131
23/07/2010 283.42p 284.88p 276.16p 276.16p 25731
22/07/2010 299.41p 299.41p 279.75p 281.61p 14932
21/07/2010 279.79p 289.24p 279.79p 285.24p 829
20/07/2010 279.79p 280.88p 270.12p 274.34p 18129
19/07/2010 282.33p 308.86p 270.71p 270.71p 48496
16/07/2010 290.69p 291.58p 285.34p 290.69p 1799
15/07/2010 288.88p 301.23p 283.93p 296.87p 10185
14/07/2010 290.69p 296.14p 289.26p 296.14p 4320
13/07/2010 286.69p 304.50p 286.69p 290.69p 24683
12/07/2010 308.86p 308.86p 297.96p 301.59p 38526
09/07/2010 296.14p 298.43p 281.61p 288.88p 11660
08/07/2010 305.23p 305.23p 269.25p 295.42p 5445
07/07/2010 297.23p 308.86p 288.47p 297.96p 5262
06/07/2010 289.97p 299.78p 289.97p 299.78p 7776
05/07/2010 291.06p 305.23p 289.97p 289.97p 2664
02/07/2010 283.79p 301.59p 283.42p 290.69p 19044
01/07/2010 290.69p 305.23p 284.51p 284.51p 21590
30/06/2010 290.69p 291.02p 285.24p 290.69p 68345
29/06/2010 294.33p 294.33p 282.70p 287.06p 23019
28/06/2010 290.69p 308.86p 289.64p 291.06p 17874
25/06/2010 279.79p 298.69p 279.79p 295.05p 108119
24/06/2010 290.69p 295.23p 281.61p 294.33p 19470
23/06/2010 279.79p 290.69p 277.97p 290.69p 69295
22/06/2010 281.61p 290.44p 276.16p 279.79p 38676
21/06/2010 283.42p 289.24p 273.25p 274.34p 31780
18/06/2010 279.79p 289.35p 272.52p 276.16p 99946
17/06/2010 285.24p 288.80p 263.67p 268.89p 19781
16/06/2010 291.42p 291.42p 281.61p 281.97p 8139
15/06/2010 294.33p 306.28p 290.69p 293.96p 4413
14/06/2010 288.88p 312.49p 287.06p 290.69p 18127
11/06/2010 290.69p 301.59p 287.79p 287.79p 1997
10/06/2010 288.88p 290.26p 287.06p 288.51p 7899
09/06/2010 290.69p 292.53p 288.88p 290.69p 4467
08/06/2010 283.42p 290.92p 283.42p 288.88p 5421
07/06/2010 281.61p 302.76p 281.61p 284.51p 7865
04/06/2010 300.50p 313.00p 281.61p 289.97p 13279
03/06/2010 313.95p 316.13p 305.92p 316.13p 220
02/06/2010 299.41p 313.95p 299.41p 313.95p 3457
01/06/2010 299.78p 308.86p 297.60p 299.41p 6502
28/05/2010 305.95p 308.86p 304.54p 305.23p 3522
27/05/2010 299.78p 308.86p 295.59p 298.69p 6471
26/05/2010 303.41p 308.86p 291.96p 305.23p 6874
25/05/2010 308.86p 319.76p 305.23p 312.49p 14037
24/05/2010 312.86p 320.12p 312.49p 319.76p 11419
21/05/2010 301.59p 327.03p 301.59p 310.68p 42129
20/05/2010 322.67p 322.67p 308.86p 310.68p 13453
19/05/2010 323.39p 326.11p 319.40p 324.85p 38419
18/05/2010 328.12p 336.11p 322.60p 327.03p 6861
17/05/2010 321.58p 338.91p 308.00p 331.75p 20208
14/05/2010 328.85p 328.85p 320.12p 325.21p 10752
13/05/2010 327.03p 330.66p 327.03p 328.85p 16675
12/05/2010 326.30p 328.55p 326.30p 327.03p 3566
11/05/2010 328.48p 334.77p 309.22p 325.94p 11675
10/05/2010 327.03p 331.57p 324.16p 326.30p 26857
07/05/2010 319.76p 332.12p 305.63p 322.67p 32853
06/05/2010 330.66p 330.66p 317.94p 330.66p 3977
05/05/2010 327.03p 328.12p 308.86p 328.12p 18597
04/05/2010 327.03p 330.66p 325.14p 330.66p 5355
30/04/2010 334.30p 337.26p 330.66p 330.66p 13099
29/04/2010 335.02p 335.75p 330.71p 332.48p 9825
28/04/2010 336.11p 337.93p 330.81p 337.93p 6565
27/04/2010 334.30p 334.97p 330.66p 330.66p 15738
26/04/2010 332.48p 336.78p 332.48p 336.11p 3806
23/04/2010 330.66p 337.93p 330.66p 336.11p 11325
22/04/2010 337.93p 346.39p 330.66p 330.66p 19237
21/04/2010 337.93p 340.71p 334.33p 337.20p 11440
20/04/2010 337.93p 341.56p 327.97p 336.11p 8942
19/04/2010 334.30p 339.96p 327.96p 337.93p 12298
16/04/2010 330.66p 336.11p 327.89p 333.57p 10878
15/04/2010 333.93p 334.97p 330.66p 333.57p 11766
14/04/2010 330.66p 334.30p 330.66p 333.93p 17840
13/04/2010 327.03p 337.93p 325.27p 333.57p 16391
12/04/2010 327.03p 344.25p 317.94p 334.30p 14148
09/04/2010 332.48p 332.48p 327.03p 332.48p 3913

*Close Price adjusted for both dividends and splits