RDI Reit (RDI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/12/2018 147.00p 147.42p 139.59p 140.50p 724903
18/12/2018 150.00p 150.00p 144.50p 144.50p 316231
17/12/2018 152.75p 152.75p 146.50p 148.50p 208438
14/12/2018 153.50p 153.54p 149.00p 150.25p 255766
13/12/2018 159.50p 159.50p 152.25p 152.50p 219338
12/12/2018 152.50p 158.00p 152.50p 158.00p 200889
11/12/2018 149.50p 156.50p 149.47p 156.50p 461732
10/12/2018 157.50p 157.50p 149.85p 150.00p 354569
07/12/2018 155.75p 157.25p 154.00p 155.75p 171719
06/12/2018 157.00p 157.25p 153.64p 155.50p 319890
05/12/2018 158.00p 158.00p 154.75p 157.75p 115628
04/12/2018 156.00p 157.50p 155.35p 157.50p 244951
03/12/2018 154.25p 158.81p 154.25p 157.25p 426490
30/11/2018 156.25p 159.00p 154.25p 157.25p 271612
29/11/2018 164.25p 164.25p 153.25p 160.00p 405822
28/11/2018 168.50p 168.50p 163.25p 164.50p 341734
27/11/2018 170.00p 170.25p 165.75p 166.75p 121623
26/11/2018 170.00p 170.00p 164.75p 167.50p 299322
23/11/2018 167.75p 168.65p 166.00p 167.50p 204308
22/11/2018 165.75p 170.50p 165.75p 167.25p 277973
21/11/2018 167.50p 169.09p 165.67p 169.00p 179185
20/11/2018 174.75p 174.75p 167.00p 170.00p 240922
19/11/2018 169.25p 172.50p 169.00p 171.75p 78807
16/11/2018 170.00p 173.50p 168.74p 173.25p 205238
15/11/2018 169.25p 172.50p 166.25p 172.50p 191467
14/11/2018 171.75p 171.75p 167.00p 169.00p 166146
13/11/2018 172.50p 172.50p 164.50p 171.25p 217544
12/11/2018 170.25p 171.18p 167.43p 168.50p 157801
09/11/2018 172.50p 173.46p 169.50p 170.50p 311868
08/11/2018 173.00p 175.59p 171.02p 173.75p 136821
07/11/2018 173.00p 173.41p 171.35p 172.50p 186282
06/11/2018 169.25p 173.50p 169.12p 171.00p 152026
05/11/2018 169.50p 171.36p 168.25p 168.25p 237649
02/11/2018 171.25p 171.25p 169.50p 170.75p 230161
01/11/2018 162.00p 171.13p 162.00p 169.50p 225955
31/10/2018 166.75p 167.51p 164.50p 165.25p 202293
30/10/2018 162.75p 166.75p 162.75p 165.50p 191478
29/10/2018 163.75p 167.17p 163.00p 166.50p 118861
26/10/2018 164.25p 167.75p 163.50p 166.25p 126871
25/10/2018 165.00p 168.00p 163.00p 166.25p 273925
24/10/2018 167.00p 167.00p 162.50p 166.00p 641921
23/10/2018 164.50p 165.75p 163.00p 163.00p 55134
22/10/2018 161.75p 167.50p 161.75p 167.25p 430608
19/10/2018 162.75p 166.75p 162.75p 164.75p 285473
18/10/2018 162.00p 166.75p 162.00p 165.00p 377703
17/10/2018 167.00p 167.00p 158.50p 162.50p 467657
16/10/2018 161.25p 165.75p 161.25p 163.25p 342362
15/10/2018 160.50p 164.38p 160.50p 161.00p 273749
12/10/2018 160.50p 164.50p 160.50p 160.50p 139184
11/10/2018 161.00p 165.00p 160.41p 165.00p 255455
10/10/2018 162.25p 167.50p 162.00p 163.50p 232140
09/10/2018 159.75p 163.50p 159.38p 162.25p 164799
08/10/2018 159.00p 159.25p 157.00p 158.50p 141279
05/10/2018 160.00p 162.00p 159.25p 159.25p 222662
04/10/2018 160.50p 162.32p 160.00p 160.00p 196791
03/10/2018 165.75p 165.75p 161.50p 161.50p 274208
02/10/2018 162.75p 165.00p 161.25p 163.00p 251940
01/10/2018 164.75p 165.50p 161.50p 163.00p 127457
28/09/2018 165.00p 165.75p 164.50p 165.00p 565804
27/09/2018 161.25p 165.67p 161.25p 165.50p 212506
26/09/2018 165.50p 166.50p 162.50p 163.25p 225063
25/09/2018 160.75p 164.50p 160.75p 162.50p 206597
24/09/2018 164.75p 164.75p 158.75p 161.00p 238193
21/09/2018 164.25p 167.12p 160.25p 160.25p 3742803
20/09/2018 163.00p 164.75p 162.00p 163.75p 321885
19/09/2018 164.25p 164.25p 159.25p 161.50p 593111
18/09/2018 164.75p 164.75p 161.25p 163.75p 262241
17/09/2018 166.00p 166.00p 160.75p 162.50p 229764
14/09/2018 165.25p 165.28p 161.00p 162.50p 287437
13/09/2018 164.25p 165.45p 162.25p 164.25p 278732
12/09/2018 161.75p 163.75p 158.75p 163.75p 345991
11/09/2018 163.00p 163.00p 158.50p 160.25p 217174
10/09/2018 162.75p 164.25p 157.00p 160.25p 426117
07/09/2018 166.25p 166.25p 157.75p 162.00p 436289
06/09/2018 165.00p 165.25p 161.50p 161.75p 832106
05/09/2018 167.75p 167.75p 161.75p 163.25p 263067
04/09/2018 169.25p 172.00p 165.25p 166.00p 214966
03/09/2018 171.75p 172.21p 166.25p 168.50p 232811
31/08/2018 174.50p 174.50p 169.00p 169.00p 291151
30/08/2018 171.00p 172.05p 168.50p 171.00p 386806
29/08/2018 172.75p 174.15p 170.50p 173.00p 320964
28/08/2018 170.25p 175.25p 170.25p 175.00p 355319
24/08/2018 169.50p 171.25p 168.24p 171.25p 320200
23/08/2018 167.75p 170.00p 167.50p 170.00p 263913
22/08/2018 166.25p 170.25p 166.25p 168.50p 194212
21/08/2018 167.75p 170.00p 167.75p 170.00p 97452
20/08/2018 166.25p 170.00p 166.25p 170.00p 169474
17/08/2018 165.75p 167.75p 163.50p 167.25p 312960
16/08/2018 169.25p 170.00p 166.25p 167.00p 168751
15/08/2018 168.50p 169.50p 166.00p 168.25p 80464
14/08/2018 169.75p 173.00p 168.25p 169.50p 112574
13/08/2018 166.75p 170.00p 165.75p 169.75p 147968
10/08/2018 171.00p 173.27p 167.09p 169.75p 378602
09/08/2018 177.25p 177.25p 170.50p 172.25p 122572
08/08/2018 177.50p 177.50p 171.75p 173.50p 186202
07/08/2018 173.50p 174.75p 173.25p 174.50p 156279
06/08/2018 173.00p 176.75p 173.00p 174.25p 120021
03/08/2018 173.00p 177.25p 173.00p 175.75p 121650
02/08/2018 174.75p 174.75p 173.00p 173.75p 152067
01/08/2018 175.75p 178.00p 174.25p 175.50p 281541
31/07/2018 175.00p 178.10p 174.50p 178.00p 134842
30/07/2018 179.25p 179.25p 174.61p 175.50p 135119
27/07/2018 177.50p 177.50p 174.25p 175.25p 139239
26/07/2018 176.50p 176.75p 175.25p 176.00p 219880
25/07/2018 178.75p 178.75p 175.00p 176.00p 103785
24/07/2018 176.75p 178.15p 175.50p 176.25p 135087
23/07/2018 174.25p 177.25p 174.25p 175.00p 90285
20/07/2018 174.25p 178.00p 174.25p 177.25p 139082
19/07/2018 176.25p 177.25p 174.25p 176.00p 176153
18/07/2018 177.50p 177.50p 175.50p 176.75p 204357
17/07/2018 174.50p 179.00p 174.50p 176.50p 509515
16/07/2018 178.50p 180.00p 176.75p 178.00p 251901
13/07/2018 177.50p 177.68p 176.25p 176.75p 195554
12/07/2018 176.25p 176.25p 174.25p 174.25p 117454
11/07/2018 176.75p 177.25p 176.00p 176.00p 134438
10/07/2018 177.00p 179.25p 177.00p 178.00p 227975
09/07/2018 177.00p 181.00p 177.00p 179.75p 192207
06/07/2018 179.25p 179.25p 176.85p 178.00p 257341
05/07/2018 178.50p 180.00p 178.00p 178.00p 295827
04/07/2018 175.75p 181.25p 175.00p 178.50p 318837
03/07/2018 175.75p 179.25p 175.00p 177.75p 303857
02/07/2018 173.50p 175.75p 173.00p 175.25p 295107
29/06/2018 172.75p 174.75p 172.20p 174.75p 310531
28/06/2018 173.50p 174.25p 171.75p 172.75p 383716
27/06/2018 174.00p 174.00p 172.25p 173.75p 390127
26/06/2018 172.75p 174.35p 172.75p 174.00p 499899
25/06/2018 174.25p 175.00p 173.00p 174.75p 195722
22/06/2018 174.25p 176.00p 172.75p 175.75p 244640
21/06/2018 175.50p 175.75p 173.50p 173.50p 213729
20/06/2018 176.50p 177.75p 173.75p 176.50p 398148
19/06/2018 173.75p 175.00p 172.50p 173.50p 765040
18/06/2018 173.50p 176.75p 172.75p 173.25p 587542
15/06/2018 175.50p 177.25p 173.25p 174.75p 1221365
14/06/2018 175.50p 177.00p 173.75p 177.00p 481541
13/06/2018 176.00p 181.00p 175.75p 175.75p 513975
12/06/2018 176.00p 178.25p 176.00p 177.00p 498453
11/06/2018 177.00p 178.75p 176.00p 177.50p 324027
08/06/2018 178.75p 179.50p 176.75p 178.00p 1322973
07/06/2018 183.50p 183.75p 179.25p 180.25p 614006
06/06/2018 185.00p 188.25p 185.00p 185.25p 1118638
05/06/2018 184.00p 188.25p 184.00p 186.25p 4143372
04/06/2018 185.00p 187.35p 183.75p 186.50p 1207654
01/06/2018 189.50p 189.75p 181.25p 181.25p 1548276
31/05/2018 190.50p 190.50p 185.50p 187.50p 803216
30/05/2018 186.50p 190.25p 184.75p 190.00p 877752
29/05/2018 185.75p 185.75p 182.75p 183.75p 1333200
25/05/2018 182.50p 186.25p 182.50p 184.50p 849154
24/05/2018 187.50p 187.50p 182.50p 185.00p 1010606
23/05/2018 184.50p 184.50p 182.15p 183.50p 556054
22/05/2018 183.00p 185.75p 182.50p 183.25p 943893
21/05/2018 183.00p 184.75p 180.75p 182.50p 562626
18/05/2018 186.25p 186.25p 182.75p 184.00p 457686
17/05/2018 181.75p 183.56p 181.75p 183.00p 341684
16/05/2018 183.25p 183.75p 181.75p 181.75p 385026
15/05/2018 186.00p 186.00p 182.50p 183.00p 268693
14/05/2018 185.50p 187.25p 184.75p 184.75p 454138
11/05/2018 186.50p 187.50p 185.75p 186.75p 407636
10/05/2018 183.25p 187.75p 183.25p 185.25p 538074
09/05/2018 183.00p 186.00p 183.00p 184.50p 671488
08/05/2018 183.00p 185.25p 180.25p 182.50p 356889
04/05/2018 182.50p 182.56p 180.75p 180.75p 459181
03/05/2018 182.00p 182.80p 181.50p 181.75p 204262
02/05/2018 188.00p 188.00p 182.25p 182.75p 237035
01/05/2018 190.50p 190.50p 183.50p 184.25p 127996
30/04/2018 188.50p 189.63p 185.50p 185.50p 659555
27/04/2018 186.50p 188.75p 185.00p 188.50p 310006
26/04/2018 185.00p 186.00p 184.50p 186.00p 765684
25/04/2018 180.50p 184.75p 179.29p 184.50p 771133
24/04/2018 178.75p 181.25p 177.75p 181.25p 704885
23/04/2018 176.75p 178.50p 176.75p 178.50p 429631
20/04/2018 176.75p 177.61p 175.50p 176.25p 787390
19/04/2018 170.00p 177.50p 170.00p 177.50p 477151
18/04/2018 170.00p 174.75p 170.00p 174.75p 431723
17/04/2018 172.00p 173.00p 169.75p 172.50p 613465
16/04/2018 170.75p 171.50p 169.50p 170.50p 309879
13/04/2018 171.75p 171.75p 168.75p 171.50p 329342
12/04/2018 170.00p 171.75p 168.75p 171.75p 337701
11/04/2018 165.00p 170.50p 165.00p 170.25p 267968
10/04/2018 168.25p 168.50p 164.75p 168.50p 504336
09/04/2018 167.25p 168.00p 164.75p 167.00p 345753
06/04/2018 160.50p 166.50p 160.50p 166.00p 292811
05/04/2018 159.50p 164.75p 159.50p 164.75p 301231
04/04/2018 159.75p 160.25p 158.50p 160.00p 551150
03/04/2018 163.00p 163.00p 158.50p 160.00p 282561
29/03/2018 162.00p 162.00p 158.50p 160.25p 856893
28/03/2018 163.00p 163.00p 159.00p 160.25p 337317
27/03/2018 160.50p 160.75p 158.75p 160.00p 402979
26/03/2018 160.50p 161.50p 156.25p 157.50p 595684
23/03/2018 165.00p 165.00p 159.50p 160.00p 396594
22/03/2018 163.00p 165.50p 160.75p 164.50p 523515
21/03/2018 169.25p 169.25p 163.00p 163.00p 342498
20/03/2018 167.25p 168.25p 166.25p 167.00p 278524
19/03/2018 168.75p 170.00p 167.25p 167.25p 240422
16/03/2018 169.50p 170.38p 168.75p 168.75p 944925
15/03/2018 172.50p 174.75p 169.75p 170.00p 383352
14/03/2018 172.75p 172.75p 170.50p 171.00p 233196
13/03/2018 177.25p 177.25p 171.50p 172.50p 300348
12/03/2018 175.00p 176.75p 172.85p 174.00p 469218
09/03/2018 175.00p 176.00p 174.25p 176.00p 493997
08/03/2018 175.00p 175.00p 172.50p 175.00p 391552

*Close Price adjusted for both dividends and splits