RDI Reit (RDI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/07/2020 88.30p 93.40p 88.00p 93.40p 316088
17/07/2020 86.90p 89.30p 85.20p 88.90p 460800
16/07/2020 85.00p 86.90p 84.00p 86.00p 162940
15/07/2020 86.50p 86.50p 83.70p 83.80p 84142
14/07/2020 85.60p 85.60p 83.20p 84.40p 96505
13/07/2020 85.00p 85.60p 83.40p 85.60p 124798
10/07/2020 84.30p 85.50p 81.60p 81.60p 240554
09/07/2020 82.60p 85.50p 81.75p 82.00p 464397
08/07/2020 82.00p 82.60p 79.20p 82.60p 893992
07/07/2020 81.40p 82.00p 79.77p 82.00p 241071
06/07/2020 82.00p 82.46p 79.90p 79.90p 154898
03/07/2020 78.80p 81.69p 78.10p 80.50p 179513
02/07/2020 84.20p 84.77p 78.80p 78.80p 238203
01/07/2020 83.20p 84.40p 81.00p 83.20p 501079
30/06/2020 86.50p 86.60p 79.76p 82.50p 1683637
29/06/2020 72.90p 88.90p 72.85p 84.00p 1528113
26/06/2020 76.20p 80.00p 74.00p 74.00p 1425041
25/06/2020 76.80p 76.80p 73.00p 74.00p 643550
24/06/2020 75.60p 76.70p 74.00p 74.10p 325219
23/06/2020 78.60p 79.79p 75.40p 76.90p 159626
22/06/2020 77.30p 79.60p 76.00p 79.60p 98574
19/06/2020 76.60p 79.10p 74.70p 78.20p 699058
18/06/2020 77.40p 79.60p 75.18p 76.00p 299953
17/06/2020 74.50p 78.40p 74.50p 76.00p 235683
16/06/2020 74.50p 77.09p 74.00p 77.00p 51743
15/06/2020 76.90p 77.50p 75.00p 77.20p 244978
12/06/2020 73.50p 77.60p 71.60p 77.00p 207875
11/06/2020 83.20p 83.20p 72.30p 72.30p 275487
10/06/2020 83.60p 83.60p 80.00p 81.50p 163334
09/06/2020 78.30p 84.00p 78.30p 80.30p 425984
08/06/2020 81.10p 82.00p 78.40p 80.80p 496399
05/06/2020 80.00p 85.00p 78.00p 81.10p 221056
04/06/2020 80.00p 80.68p 77.60p 77.60p 288669
03/06/2020 75.00p 80.00p 74.50p 78.50p 405522
02/06/2020 73.00p 75.00p 70.40p 74.70p 293462
01/06/2020 67.60p 72.30p 66.04p 70.60p 556689
29/05/2020 71.70p 71.70p 65.27p 68.70p 1177077
28/05/2020 71.10p 72.80p 68.80p 72.00p 418900
27/05/2020 67.10p 73.40p 66.70p 71.10p 374321
26/05/2020 63.00p 67.95p 62.10p 66.50p 265208
25/05/2020 61.10p 62.96p 61.00p 62.80p 597733
22/05/2020 61.10p 62.95p 61.00p 62.80p 597733
21/05/2020 57.20p 62.90p 57.00p 61.70p 426496
20/05/2020 55.20p 57.90p 54.80p 57.10p 197851
19/05/2020 56.60p 58.00p 54.49p 55.30p 152564
18/05/2020 56.20p 57.90p 54.10p 57.20p 416943
15/05/2020 47.00p 55.90p 47.00p 55.00p 1894699
14/05/2020 45.50p 46.50p 41.55p 46.00p 2284216
13/05/2020 47.40p 48.45p 44.80p 46.50p 1796459
12/05/2020 50.40p 50.74p 46.70p 46.70p 350176
11/05/2020 50.50p 51.90p 48.85p 49.00p 513641
08/05/2020 52.20p 54.20p 49.49p 51.90p 2485970
07/05/2020 52.20p 54.20p 49.49p 51.90p 2485970
06/05/2020 54.80p 56.91p 51.20p 51.20p 552787
05/05/2020 58.90p 59.00p 54.90p 57.00p 118169
04/05/2020 62.70p 62.70p 56.10p 56.10p 358358
01/05/2020 61.00p 62.61p 60.30p 61.00p 129798
30/04/2020 61.00p 63.02p 60.10p 61.00p 312387
29/04/2020 60.60p 68.00p 60.00p 61.00p 837150
28/04/2020 55.00p 58.90p 55.00p 57.80p 1615692
27/04/2020 53.10p 58.00p 53.10p 55.30p 224733
24/04/2020 54.60p 55.70p 51.40p 51.60p 421964
23/04/2020 55.90p 57.87p 54.00p 55.40p 283385
22/04/2020 59.90p 59.90p 55.50p 56.00p 116512
21/04/2020 62.30p 63.20p 57.40p 57.40p 300349
20/04/2020 63.90p 63.90p 60.50p 60.50p 109451
17/04/2020 62.00p 64.50p 61.04p 63.80p 336257
16/04/2020 57.50p 62.30p 57.50p 62.30p 434860
15/04/2020 62.00p 62.30p 57.50p 59.50p 293308
14/04/2020 63.00p 64.43p 61.30p 63.20p 495297
09/04/2020 61.40p 64.80p 61.40p 64.80p 435583
08/04/2020 59.90p 63.82p 59.90p 63.30p 543488
07/04/2020 59.00p 64.20p 58.94p 62.40p 530891
06/04/2020 61.90p 62.45p 55.30p 59.70p 371826
03/04/2020 66.10p 66.10p 60.30p 61.30p 681655
02/04/2020 70.10p 70.10p 62.50p 65.50p 524846
01/04/2020 65.50p 68.70p 64.20p 68.70p 543914
31/03/2020 66.10p 67.80p 65.10p 65.10p 97180
30/03/2020 73.20p 73.20p 66.00p 68.20p 282167
27/03/2020 73.10p 74.00p 69.65p 74.00p 419833
26/03/2020 67.40p 76.20p 66.70p 69.00p 846628
25/03/2020 60.90p 69.00p 57.60p 68.60p 1270259
24/03/2020 50.60p 61.10p 50.60p 61.10p 476299
23/03/2020 56.90p 56.90p 50.50p 52.10p 413131
20/03/2020 52.80p 58.80p 52.21p 58.00p 1233609
19/03/2020 59.10p 59.10p 51.00p 51.10p 352828
18/03/2020 66.60p 66.90p 58.30p 59.50p 438069
17/03/2020 68.00p 70.30p 63.60p 66.40p 454151
16/03/2020 88.00p 88.60p 63.00p 70.90p 1063032
13/03/2020 87.90p 91.24p 87.90p 89.00p 363066
12/03/2020 106.40p 106.80p 88.30p 91.50p 664811
11/03/2020 109.60p 110.00p 105.60p 106.00p 527779
10/03/2020 112.40p 114.40p 105.20p 107.80p 278193
09/03/2020 117.20p 117.60p 108.40p 108.40p 495237
06/03/2020 123.60p 123.60p 117.20p 117.60p 173730
05/03/2020 126.20p 127.00p 119.40p 119.40p 284304
04/03/2020 119.80p 125.40p 118.72p 123.00p 188149
03/03/2020 116.40p 120.20p 115.99p 120.00p 385894
02/03/2020 113.20p 117.60p 112.80p 117.20p 200411
28/02/2020 113.00p 115.40p 110.60p 113.60p 10525061
27/02/2020 124.00p 124.00p 111.80p 115.20p 596233
26/02/2020 125.60p 125.60p 121.00p 123.60p 333322
25/02/2020 125.00p 126.80p 122.56p 122.60p 284223
24/02/2020 126.80p 128.00p 125.20p 126.20p 197082
21/02/2020 130.40p 130.60p 128.00p 129.40p 315894
20/02/2020 129.80p 130.20p 127.20p 129.80p 519367
19/02/2020 129.00p 132.40p 127.80p 132.40p 302792
18/02/2020 126.60p 129.80p 126.00p 128.80p 532966
17/02/2020 131.40p 131.40p 126.40p 129.00p 367673
14/02/2020 131.20p 133.60p 130.20p 133.60p 366073
13/02/2020 129.60p 134.00p 127.80p 134.00p 452598
12/02/2020 131.20p 132.00p 129.00p 129.60p 8434147
11/02/2020 131.00p 132.80p 130.20p 130.20p 60952
10/02/2020 131.20p 132.80p 130.20p 131.00p 184221
07/02/2020 133.60p 133.60p 130.40p 131.20p 157945
06/02/2020 128.60p 133.40p 128.60p 132.80p 88542
05/02/2020 129.00p 133.00p 127.40p 131.00p 138362
04/02/2020 131.00p 131.00p 127.20p 127.20p 298215
03/02/2020 132.20p 132.80p 131.00p 131.00p 8925945
31/01/2020 132.20p 135.40p 132.00p 132.00p 296936
30/01/2020 134.00p 134.00p 132.00p 133.40p 150061
29/01/2020 134.00p 136.20p 132.20p 134.40p 30837
28/01/2020 133.60p 133.80p 132.00p 132.00p 146972
27/01/2020 137.00p 137.00p 132.00p 132.40p 246922
24/01/2020 134.80p 137.00p 132.00p 133.40p 150700
23/01/2020 135.00p 135.00p 132.00p 135.00p 127293
22/01/2020 132.00p 136.80p 132.00p 136.80p 152824
21/01/2020 132.00p 136.80p 132.00p 136.80p 51639
20/01/2020 133.60p 136.80p 132.00p 135.00p 177125
17/01/2020 132.20p 137.60p 132.20p 135.40p 231436
16/01/2020 134.00p 134.80p 132.00p 133.40p 148802
15/01/2020 131.00p 135.00p 128.00p 135.00p 285562
14/01/2020 131.60p 134.60p 131.20p 131.40p 1818512
13/01/2020 133.80p 133.80p 131.00p 131.60p 135330
10/01/2020 133.40p 133.40p 131.00p 131.40p 758578
09/01/2020 131.00p 133.80p 131.00p 132.40p 465022
08/01/2020 134.60p 134.60p 130.00p 131.00p 201022
07/01/2020 134.80p 134.80p 131.00p 134.20p 341865
06/01/2020 131.00p 132.80p 131.00p 131.00p 149717
03/01/2020 132.00p 132.20p 130.20p 130.40p 83875
02/01/2020 131.00p 134.60p 131.00p 131.00p 129602
31/12/2019 132.40p 134.80p 131.00p 131.00p 36400
30/12/2019 134.60p 134.80p 130.97p 134.40p 55585
27/12/2019 136.60p 137.20p 130.20p 131.80p 117139
24/12/2019 136.40p 137.00p 135.00p 135.00p 23504
23/12/2019 136.20p 139.00p 135.00p 135.40p 88248
20/12/2019 134.40p 139.60p 134.40p 136.60p 660702
19/12/2019 135.20p 139.80p 134.40p 137.60p 295739
18/12/2019 131.00p 140.40p 131.00p 136.60p 341471
17/12/2019 132.00p 136.00p 132.00p 135.80p 500498
16/12/2019 132.00p 136.20p 130.00p 134.60p 347512
13/12/2019 127.60p 132.00p 127.40p 132.00p 761230
12/12/2019 127.60p 127.80p 125.20p 125.20p 176454
11/12/2019 126.00p 128.00p 125.00p 128.00p 103634
10/12/2019 123.60p 128.00p 123.60p 128.00p 165121
09/12/2019 123.80p 128.00p 123.40p 128.00p 175646
06/12/2019 126.60p 126.60p 123.20p 124.80p 188137
05/12/2019 127.20p 127.20p 120.64p 126.00p 246053
04/12/2019 127.20p 127.20p 123.00p 127.20p 88711
03/12/2019 125.00p 127.80p 121.95p 127.20p 275856
02/12/2019 125.80p 126.60p 125.00p 126.60p 118061
29/11/2019 127.60p 127.80p 124.93p 127.60p 144377
28/11/2019 127.20p 127.40p 125.00p 127.40p 63188
27/11/2019 127.40p 127.40p 125.45p 127.20p 151935
26/11/2019 125.00p 127.20p 125.00p 127.20p 364741
25/11/2019 127.40p 127.40p 123.80p 125.00p 232923
22/11/2019 129.80p 129.80p 123.80p 126.40p 195974
21/11/2019 130.20p 130.85p 126.40p 126.60p 132130
20/11/2019 132.20p 135.00p 132.20p 133.40p 274542
19/11/2019 132.00p 135.60p 131.20p 135.60p 313155
18/11/2019 133.20p 134.40p 129.80p 132.00p 217259
15/11/2019 129.80p 134.20p 128.80p 134.20p 2827697
14/11/2019 132.00p 133.20p 128.40p 129.40p 335750
13/11/2019 129.60p 132.00p 127.60p 129.00p 368421
12/11/2019 132.40p 132.40p 127.40p 127.40p 134968
11/11/2019 135.00p 135.00p 128.00p 130.00p 178499
08/11/2019 134.00p 134.80p 131.60p 131.60p 127386
07/11/2019 136.40p 136.40p 131.53p 134.00p 315806
06/11/2019 135.00p 136.80p 131.20p 136.80p 349740
05/11/2019 129.00p 136.20p 129.00p 135.00p 262017
04/11/2019 132.20p 133.20p 127.60p 133.20p 138379
01/11/2019 133.00p 133.00p 127.66p 129.80p 226045
31/10/2019 131.20p 131.20p 127.60p 129.60p 446758
30/10/2019 123.80p 129.60p 123.20p 129.60p 563670
29/10/2019 124.80p 127.32p 123.80p 123.80p 121702
28/10/2019 128.40p 128.75p 125.00p 127.00p 116124
25/10/2019 128.60p 128.60p 124.00p 126.20p 148256
24/10/2019 126.80p 129.60p 125.50p 129.60p 179042
23/10/2019 129.00p 129.80p 123.40p 126.80p 206210
22/10/2019 129.00p 133.00p 125.00p 130.00p 310312
21/10/2019 123.80p 130.80p 120.20p 130.80p 276877
18/10/2019 120.80p 124.44p 120.20p 122.80p 575897
17/10/2019 122.20p 122.20p 118.60p 121.20p 674250
16/10/2019 122.60p 124.18p 117.40p 119.00p 240701
15/10/2019 119.00p 123.80p 117.40p 121.00p 249698
14/10/2019 116.80p 119.60p 116.80p 117.40p 105430
11/10/2019 113.00p 120.00p 113.00p 119.80p 502100
10/10/2019 111.20p 115.20p 110.60p 115.20p 105439
09/10/2019 113.00p 114.40p 112.00p 112.20p 176410
08/10/2019 113.60p 115.00p 110.20p 115.00p 145106

*Close Price adjusted for both dividends and splits