RDI Reit (RDI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
07/10/2019 112.20p 113.60p 110.20p 113.60p 157344
04/10/2019 115.00p 115.00p 112.40p 112.40p 126774
03/10/2019 113.00p 117.00p 112.80p 114.00p 146011
02/10/2019 112.40p 117.20p 111.97p 116.60p 317594
01/10/2019 111.60p 113.00p 110.80p 112.60p 81980
30/09/2019 113.00p 113.00p 108.40p 109.20p 169013
27/09/2019 109.40p 111.20p 108.20p 110.40p 272119
26/09/2019 106.40p 111.20p 104.44p 111.20p 269933
25/09/2019 107.80p 108.80p 105.20p 106.40p 120329
24/09/2019 105.00p 108.60p 104.60p 107.00p 278458
23/09/2019 108.80p 112.40p 104.00p 104.00p 613539
20/09/2019 115.80p 117.40p 104.00p 104.00p 885131
19/09/2019 117.80p 118.00p 115.80p 115.80p 90928
18/09/2019 113.60p 119.00p 112.65p 116.40p 247111
17/09/2019 112.20p 113.40p 110.60p 112.40p 199825
16/09/2019 112.00p 113.60p 109.35p 112.20p 269387
13/09/2019 108.80p 112.00p 108.20p 111.00p 146661
12/09/2019 107.80p 110.00p 107.80p 109.00p 153779
11/09/2019 104.20p 111.00p 104.00p 111.00p 406803
10/09/2019 105.40p 106.80p 104.00p 105.00p 56061
09/09/2019 104.40p 107.00p 104.40p 105.60p 155374
06/09/2019 103.40p 106.00p 101.80p 106.00p 116136
05/09/2019 103.20p 104.40p 101.80p 104.00p 205964
04/09/2019 103.80p 106.00p 101.80p 104.40p 543279
03/09/2019 106.00p 106.40p 103.80p 106.20p 153427
02/09/2019 101.60p 106.00p 101.14p 104.00p 237641
30/08/2019 100.80p 102.20p 100.00p 101.40p 197449
29/08/2019 100.80p 101.40p 99.00p 101.40p 132691
28/08/2019 102.40p 103.60p 99.80p 99.80p 278111
27/08/2019 102.20p 103.80p 101.00p 101.00p 593652
23/08/2019 103.00p 105.80p 102.20p 105.80p 275074
22/08/2019 102.20p 104.80p 101.00p 104.80p 317565
21/08/2019 103.00p 104.60p 101.80p 104.60p 101004
20/08/2019 104.20p 104.20p 101.22p 101.80p 239274
19/08/2019 103.20p 105.80p 102.80p 105.00p 245846
16/08/2019 104.60p 106.20p 104.40p 104.60p 323945
15/08/2019 107.20p 107.20p 103.76p 106.20p 253878
14/08/2019 106.20p 107.76p 104.60p 105.00p 381000
13/08/2019 106.60p 107.60p 105.54p 106.20p 252187
12/08/2019 105.00p 110.40p 104.40p 106.60p 216977
09/08/2019 106.00p 109.00p 104.60p 109.00p 95205
08/08/2019 102.60p 107.20p 100.56p 107.20p 222502
07/08/2019 100.00p 102.20p 100.00p 100.00p 190303
06/08/2019 100.00p 104.60p 100.00p 104.60p 212161
05/08/2019 103.60p 104.20p 100.61p 103.80p 187142
02/08/2019 106.60p 106.60p 103.20p 106.60p 110208
01/08/2019 107.80p 109.00p 106.00p 106.00p 67379
31/07/2019 112.40p 112.77p 105.00p 105.00p 441018
30/07/2019 112.60p 115.00p 110.25p 112.20p 142266
29/07/2019 111.80p 115.20p 111.74p 113.80p 73136
26/07/2019 112.20p 113.60p 111.00p 111.20p 109359
25/07/2019 111.20p 113.80p 111.20p 111.40p 141418
24/07/2019 114.20p 114.20p 111.80p 112.00p 149698
23/07/2019 115.20p 117.00p 113.40p 117.00p 85475
22/07/2019 111.20p 116.00p 111.20p 112.80p 68780
19/07/2019 111.60p 114.40p 111.20p 114.40p 117847
18/07/2019 109.20p 113.70p 109.20p 111.80p 122515
17/07/2019 111.00p 111.40p 97.00p 111.00p 124464
16/07/2019 112.60p 112.60p 111.00p 111.00p 201271
15/07/2019 110.40p 113.80p 110.40p 111.80p 149700
12/07/2019 110.20p 111.00p 108.00p 111.00p 161781
11/07/2019 108.20p 111.60p 106.80p 106.80p 94798
10/07/2019 107.00p 112.20p 106.60p 108.20p 154516
09/07/2019 110.00p 112.20p 108.20p 109.00p 92516
08/07/2019 110.80p 112.60p 109.60p 110.80p 125310
05/07/2019 113.00p 113.00p 107.00p 109.40p 155077
04/07/2019 109.20p 112.80p 109.20p 110.00p 149293
03/07/2019 107.00p 111.60p 106.20p 111.20p 157219
02/07/2019 106.80p 108.91p 106.00p 107.40p 209672
01/07/2019 105.00p 109.00p 105.00p 109.00p 141616
28/06/2019 108.80p 108.80p 105.00p 105.60p 316781
27/06/2019 105.00p 107.80p 105.00p 106.20p 414881
26/06/2019 107.40p 107.40p 104.33p 105.40p 361123
25/06/2019 105.40p 108.60p 105.40p 107.00p 290946
24/06/2019 105.80p 109.60p 103.40p 108.00p 425607
21/06/2019 109.00p 109.00p 103.20p 103.20p 781469
20/06/2019 110.40p 111.59p 106.60p 108.20p 520407
19/06/2019 108.20p 110.59p 108.20p 109.00p 192631
18/06/2019 103.40p 110.20p 103.40p 108.80p 138720
17/06/2019 100.40p 103.40p 99.80p 103.40p 277169
14/06/2019 100.20p 102.20p 98.60p 100.60p 452650
13/06/2019 100.00p 101.60p 98.90p 100.00p 417980
12/06/2019 99.90p 100.60p 98.50p 100.00p 307206
11/06/2019 103.00p 103.00p 98.80p 100.60p 398669
10/06/2019 101.60p 103.00p 100.60p 101.60p 341282
07/06/2019 103.20p 103.20p 98.33p 99.40p 552500
06/06/2019 104.60p 105.80p 100.20p 102.00p 190749
05/06/2019 107.20p 108.40p 103.60p 106.00p 384813
04/06/2019 108.00p 108.00p 103.80p 105.00p 445824
03/06/2019 110.20p 110.87p 103.60p 106.00p 985478
31/05/2019 111.00p 111.00p 106.60p 107.60p 221175
30/05/2019 112.00p 112.00p 109.00p 109.80p 104146
29/05/2019 113.20p 114.11p 109.00p 110.80p 482992
28/05/2019 118.40p 120.60p 112.10p 114.40p 536745
24/05/2019 117.00p 120.80p 117.00p 120.80p 225556
23/05/2019 117.00p 120.80p 116.00p 118.40p 248734
22/05/2019 119.20p 122.40p 116.80p 118.60p 118458
21/05/2019 124.60p 124.60p 117.44p 120.20p 287293
20/05/2019 124.20p 124.40p 121.00p 121.00p 142094
17/05/2019 121.00p 126.00p 121.00p 122.00p 192581
16/05/2019 124.40p 126.80p 122.60p 125.20p 310843
15/05/2019 126.00p 126.80p 124.40p 124.40p 307452
14/05/2019 121.00p 126.80p 121.00p 126.80p 206215
13/05/2019 124.80p 124.80p 122.20p 123.20p 73172
10/05/2019 123.20p 127.20p 121.40p 124.40p 545517
09/05/2019 121.00p 127.20p 121.00p 123.80p 595633
08/05/2019 123.20p 124.40p 121.00p 121.00p 207161
07/05/2019 126.80p 128.30p 121.40p 124.80p 675854
03/05/2019 125.60p 127.40p 123.20p 125.00p 274316
02/05/2019 119.80p 127.20p 119.80p 124.40p 204118
01/05/2019 125.20p 128.60p 121.00p 121.00p 245597
30/04/2019 127.00p 130.50p 125.20p 126.20p 611732
29/04/2019 125.40p 130.60p 125.40p 128.60p 237891
26/04/2019 129.00p 129.25p 126.36p 127.80p 210217
25/04/2019 138.20p 138.20p 127.20p 128.00p 645348
24/04/2019 139.00p 141.74p 131.00p 137.40p 490063
23/04/2019 160.00p 162.40p 140.00p 140.00p 694924
18/04/2019 152.00p 159.60p 150.87p 158.00p 249834
17/04/2019 157.80p 160.70p 146.80p 150.00p 698900
16/04/2019 152.20p 161.00p 152.00p 159.00p 357817
15/04/2019 154.40p 154.40p 151.00p 154.00p 175861
12/04/2019 154.80p 154.80p 151.60p 151.60p 177583
11/04/2019 154.60p 154.60p 150.40p 153.60p 149826
10/04/2019 152.80p 153.00p 150.00p 153.00p 93735
09/04/2019 149.80p 152.60p 147.80p 151.60p 539674
08/04/2019 159.20p 159.20p 150.60p 154.00p 248054
05/04/2019 159.40p 159.60p 155.20p 155.80p 185573
04/04/2019 157.40p 160.00p 156.29p 159.00p 240445
03/04/2019 154.00p 159.00p 153.00p 158.40p 328372
02/04/2019 155.00p 155.00p 152.40p 152.40p 139266
01/04/2019 152.00p 155.00p 148.80p 154.00p 331074
29/03/2019 149.10p 153.08p 147.50p 152.00p 373958
28/03/2019 145.12p 152.10p 143.52p 149.64p 303276
27/03/2019 156.00p 160.00p 142.54p 146.98p 2710225
26/03/2019 124.80p 130.88p 124.80p 129.00p 241084
25/03/2019 126.50p 132.00p 126.50p 127.38p 124768
22/03/2019 134.00p 134.06p 130.06p 130.06p 200227
21/03/2019 130.18p 133.58p 128.60p 133.24p 149004
20/03/2019 134.86p 134.98p 131.00p 132.72p 174601
19/03/2019 129.00p 134.58p 129.00p 133.94p 138015
18/03/2019 133.90p 134.25p 130.02p 131.98p 476263
15/03/2019 135.64p 135.80p 132.06p 132.06p 971281
14/03/2019 137.80p 137.80p 133.14p 135.32p 458073
13/03/2019 137.48p 138.00p 136.40p 136.50p 655189
12/03/2019 139.94p 139.94p 136.50p 136.64p 705829
11/03/2019 136.40p 138.50p 136.40p 136.68p 490254
08/03/2019 132.22p 138.58p 132.22p 138.58p 917304
07/03/2019 140.64p 140.64p 135.00p 136.02p 577514
06/03/2019 136.12p 139.40p 136.12p 138.00p 459076
05/03/2019 136.00p 141.66p 136.00p 139.00p 983266
04/03/2019 137.00p 138.94p 136.20p 138.18p 310253
01/03/2019 140.44p 140.94p 136.30p 138.00p 344225
28/02/2019 151.80p 151.80p 131.40p 137.50p 1374411
27/02/2019 152.00p 152.00p 147.74p 151.34p 235253
26/02/2019 149.98p 151.78p 147.02p 150.50p 221719
25/02/2019 143.64p 151.26p 143.64p 151.26p 240166
22/02/2019 147.80p 147.80p 143.50p 147.46p 158138
21/02/2019 141.92p 147.10p 141.92p 144.04p 445334
20/02/2019 147.60p 147.60p 141.61p 143.76p 526344
19/02/2019 143.42p 148.96p 143.42p 143.52p 463987
18/02/2019 150.84p 150.84p 144.62p 146.68p 366991
15/02/2019 150.00p 150.00p 146.00p 147.00p 470479
14/02/2019 144.64p 150.70p 144.64p 145.86p 567159
13/02/2019 152.20p 158.68p 146.40p 146.50p 468266
12/02/2019 160.20p 161.07p 152.22p 152.22p 257837
11/02/2019 166.00p 166.00p 160.10p 162.78p 128178
08/02/2019 164.25p 164.75p 160.50p 164.75p 321392
07/02/2019 157.75p 164.50p 157.75p 164.00p 84272
06/02/2019 160.00p 162.75p 156.75p 161.00p 327425
05/02/2019 163.00p 163.00p 158.25p 163.00p 142776
04/02/2019 155.50p 160.25p 155.50p 160.25p 140608
01/02/2019 159.00p 159.00p 156.33p 158.00p 254676
31/01/2019 155.50p 158.50p 155.00p 155.25p 412178
30/01/2019 151.00p 155.25p 151.00p 153.25p 328548
29/01/2019 149.50p 153.25p 148.58p 152.25p 487369
28/01/2019 144.50p 149.50p 144.50p 149.50p 1287211
25/01/2019 142.50p 148.75p 142.50p 148.75p 130626
24/01/2019 142.00p 148.25p 142.00p 143.25p 79925
23/01/2019 148.25p 148.25p 143.25p 146.00p 148262
22/01/2019 145.50p 147.66p 145.00p 145.50p 121071
21/01/2019 147.25p 147.25p 141.00p 146.00p 137936
18/01/2019 145.25p 148.75p 145.25p 145.25p 154339
17/01/2019 144.25p 149.00p 144.25p 147.75p 139186
16/01/2019 149.25p 149.25p 145.75p 148.25p 152660
15/01/2019 151.50p 151.50p 145.25p 145.25p 152055
14/01/2019 145.75p 149.00p 145.75p 146.00p 319302
11/01/2019 149.00p 150.00p 147.50p 150.00p 248712
10/01/2019 152.00p 152.00p 146.25p 147.50p 175665
09/01/2019 148.25p 151.00p 148.00p 148.50p 214917
08/01/2019 145.00p 148.00p 143.75p 146.75p 502212
07/01/2019 145.25p 145.25p 141.50p 144.00p 215553
04/01/2019 142.75p 145.00p 141.62p 145.00p 102728
03/01/2019 142.25p 143.50p 140.00p 141.50p 142344
02/01/2019 138.75p 143.75p 138.75p 143.75p 182072
31/12/2018 144.75p 144.75p 141.75p 143.25p 50326
28/12/2018 140.50p 142.00p 139.50p 142.00p 151422
27/12/2018 139.75p 143.50p 138.50p 138.75p 248388
24/12/2018 144.00p 144.00p 140.50p 142.25p 35636
21/12/2018 139.75p 142.50p 138.50p 140.00p 537404
20/12/2018 139.50p 142.00p 138.80p 142.00p 217728

*Close Price adjusted for both dividends and splits