RDI Reit (RDI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/05/2017 192.95p 194.25p 192.67p 193.40p 285050
23/05/2017 193.45p 193.60p 191.23p 192.50p 251955
22/05/2017 186.30p 193.75p 186.30p 192.50p 498557
19/05/2017 192.50p 192.50p 187.55p 187.55p 631790
18/05/2017 187.50p 191.15p 186.40p 188.70p 528141
17/05/2017 194.60p 194.65p 189.95p 191.55p 302232
16/05/2017 193.20p 194.95p 191.45p 194.95p 327634
15/05/2017 193.75p 193.75p 190.00p 192.40p 643879
12/05/2017 191.30p 192.55p 190.88p 192.00p 594995
11/05/2017 191.75p 192.20p 188.12p 192.20p 450298
10/05/2017 191.50p 191.85p 188.45p 189.80p 652615
09/05/2017 185.45p 192.05p 185.45p 191.70p 495050
08/05/2017 185.75p 190.90p 184.95p 190.90p 417526
05/05/2017 182.50p 186.70p 182.50p 184.95p 296959
04/05/2017 187.50p 191.45p 184.20p 185.45p 400463
03/05/2017 190.70p 191.79p 189.45p 190.00p 879551
02/05/2017 192.25p 193.85p 188.85p 190.85p 707355
28/04/2017 192.25p 193.16p 189.30p 191.25p 1385776
27/04/2017 187.50p 194.60p 187.50p 192.65p 341097
26/04/2017 194.10p 198.05p 189.25p 191.25p 1014907
25/04/2017 187.10p 190.70p 187.00p 190.70p 536266
24/04/2017 186.70p 190.85p 186.70p 188.80p 238313
21/04/2017 191.95p 193.50p 187.20p 187.20p 482732
20/04/2017 191.25p 191.25p 187.05p 187.50p 397834
19/04/2017 191.70p 191.70p 187.30p 188.05p 330869
18/04/2017 192.90p 193.51p 189.75p 191.70p 524921
13/04/2017 191.25p 193.85p 189.00p 193.85p 581323
12/04/2017 187.50p 191.15p 183.25p 191.05p 723450
11/04/2017 181.25p 186.50p 181.25p 186.50p 469102
10/04/2017 187.25p 187.43p 180.05p 183.70p 379446
07/04/2017 189.95p 189.95p 180.95p 184.40p 708935
06/04/2017 187.45p 189.00p 184.10p 188.90p 514390
05/04/2017 187.50p 189.45p 183.55p 189.45p 426238
04/04/2017 183.25p 187.50p 183.25p 186.45p 244064
03/04/2017 185.00p 186.15p 182.10p 186.15p 190725
31/03/2017 180.00p 184.65p 179.60p 184.15p 341521
30/03/2017 177.10p 183.75p 177.10p 182.00p 230221
29/03/2017 175.45p 183.55p 175.45p 183.55p 365962
28/03/2017 177.50p 179.55p 175.85p 179.55p 218168
27/03/2017 184.50p 184.50p 177.50p 178.75p 313252
24/03/2017 179.00p 182.60p 179.00p 181.95p 298289
23/03/2017 186.25p 186.25p 179.35p 182.50p 487706
22/03/2017 181.75p 185.00p 180.75p 185.00p 265306
21/03/2017 186.00p 186.00p 181.71p 183.55p 104051
20/03/2017 185.05p 188.12p 182.55p 182.70p 191511
17/03/2017 179.50p 188.85p 179.50p 188.85p 960799
16/03/2017 178.75p 185.75p 178.75p 182.15p 452070
15/03/2017 184.90p 184.90p 178.75p 183.70p 419076
14/03/2017 184.80p 184.90p 180.05p 183.75p 301196
13/03/2017 180.00p 185.40p 180.00p 184.30p 334083
10/03/2017 185.05p 185.95p 181.00p 183.95p 619222
09/03/2017 184.55p 185.15p 180.50p 184.10p 664269
08/03/2017 187.50p 187.50p 182.05p 184.35p 251185
07/03/2017 187.50p 187.50p 182.70p 186.50p 151547
06/03/2017 186.25p 186.50p 183.60p 186.50p 241610
03/03/2017 180.20p 185.85p 180.20p 185.85p 228929
02/03/2017 186.25p 186.25p 181.50p 184.80p 392178
01/03/2017 181.25p 184.80p 181.25p 184.40p 192002
28/02/2017 185.35p 185.90p 181.70p 185.65p 426102
27/02/2017 186.25p 186.25p 181.00p 184.55p 274818
24/02/2017 179.05p 184.80p 179.05p 182.40p 301337
23/02/2017 179.70p 186.10p 179.70p 182.65p 290469
22/02/2017 181.35p 184.50p 180.65p 184.50p 554892
21/02/2017 187.50p 187.50p 179.75p 184.50p 789973
20/02/2017 191.25p 191.25p 186.15p 187.15p 249132
17/02/2017 187.50p 187.75p 185.15p 186.30p 431202
16/02/2017 191.25p 191.99p 186.25p 186.95p 241464
15/02/2017 192.10p 192.10p 188.80p 190.25p 501248
14/02/2017 189.90p 193.27p 189.10p 191.85p 354018
13/02/2017 189.90p 195.37p 189.90p 191.15p 237631
10/02/2017 193.75p 196.00p 191.43p 191.95p 420251
09/02/2017 187.55p 196.00p 187.55p 189.90p 391828
08/02/2017 189.60p 192.50p 188.10p 191.00p 693917
07/02/2017 190.00p 194.85p 189.50p 190.25p 550088
06/02/2017 197.50p 197.50p 190.75p 192.35p 244371
03/02/2017 194.75p 195.00p 190.75p 193.35p 378497
02/02/2017 194.35p 195.14p 192.05p 192.85p 298979
01/02/2017 195.45p 196.85p 193.32p 194.95p 247531
31/01/2017 195.00p 196.57p 192.65p 195.00p 233822
30/01/2017 201.05p 201.05p 195.00p 196.30p 159311
27/01/2017 195.00p 198.75p 195.00p 196.45p 579453
26/01/2017 199.50p 199.50p 195.05p 195.50p 266496
25/01/2017 197.75p 197.75p 195.00p 195.00p 266464
24/01/2017 199.25p 199.60p 195.05p 197.75p 520700
23/01/2017 201.70p 201.70p 195.33p 197.00p 435996
20/01/2017 195.10p 199.77p 195.00p 197.40p 504224
19/01/2017 201.10p 202.50p 195.16p 196.65p 256586
18/01/2017 197.50p 199.55p 196.55p 197.50p 275550
17/01/2017 200.00p 203.65p 196.40p 202.00p 309371
16/01/2017 195.00p 200.00p 195.00p 198.70p 245239
13/01/2017 200.00p 201.50p 195.71p 198.35p 287039
12/01/2017 196.50p 200.00p 195.10p 195.10p 213185
11/01/2017 199.00p 200.00p 195.00p 197.55p 81194
10/01/2017 198.50p 200.65p 196.65p 200.00p 338886
09/01/2017 192.65p 200.70p 192.65p 198.75p 284554
06/01/2017 193.65p 198.45p 193.65p 198.45p 239374
05/01/2017 197.50p 198.55p 191.60p 192.30p 279726
04/01/2017 195.35p 195.35p 190.00p 193.25p 158796
03/01/2017 194.25p 199.50p 190.50p 190.50p 373218
30/12/2016 196.25p 196.25p 192.90p 195.95p 174364
29/12/2016 187.50p 194.60p 187.50p 193.35p 119719
28/12/2016 196.25p 196.25p 187.95p 190.65p 240015
23/12/2016 196.25p 196.25p 189.50p 190.40p 70437
22/12/2016 193.05p 193.60p 190.00p 192.20p 112349
21/12/2016 195.00p 195.45p 188.75p 189.40p 208471
20/12/2016 193.75p 198.30p 190.20p 190.40p 323283
19/12/2016 190.75p 192.30p 187.97p 191.55p 369923
16/12/2016 192.90p 194.95p 186.25p 187.05p 571986
15/12/2016 197.05p 197.05p 187.60p 188.75p 498088
14/12/2016 198.20p 199.04p 195.10p 196.45p 407731
13/12/2016 197.50p 197.50p 194.55p 196.85p 380912
12/12/2016 193.45p 195.45p 190.30p 194.45p 411300
09/12/2016 191.25p 192.75p 189.95p 191.25p 311729
08/12/2016 190.00p 191.20p 185.05p 190.40p 550352
07/12/2016 189.55p 189.60p 186.35p 189.50p 444177
06/12/2016 187.50p 188.45p 185.00p 187.65p 303691
05/12/2016 187.50p 187.50p 181.90p 185.75p 453575
02/12/2016 185.00p 185.50p 182.20p 184.65p 285732
01/12/2016 183.00p 186.68p 181.05p 181.50p 325775
30/11/2016 187.50p 187.50p 183.00p 183.20p 321327
29/11/2016 185.30p 187.50p 182.75p 184.50p 338633
28/11/2016 182.50p 187.30p 182.50p 185.70p 296657
25/11/2016 186.85p 186.85p 183.40p 183.50p 202716
24/11/2016 183.75p 185.35p 181.40p 183.35p 306666
23/11/2016 185.00p 189.55p 183.75p 183.75p 218163
22/11/2016 189.90p 189.95p 185.45p 186.75p 226337
21/11/2016 184.05p 188.85p 184.05p 186.05p 338309
18/11/2016 186.55p 188.55p 183.75p 186.00p 445930
17/11/2016 183.75p 192.45p 183.75p 186.75p 393659
16/11/2016 200.00p 200.00p 192.60p 194.10p 467775
15/11/2016 197.35p 199.90p 194.25p 196.45p 269779
14/11/2016 196.55p 199.45p 193.60p 193.60p 262783
11/11/2016 194.05p 196.10p 193.00p 195.20p 490539
10/11/2016 202.50p 202.50p 193.95p 194.85p 441399
09/11/2016 200.00p 200.80p 195.20p 200.10p 343763
08/11/2016 202.35p 202.35p 198.55p 200.00p 424096
07/11/2016 198.15p 202.53p 198.15p 199.25p 493807
04/11/2016 197.50p 199.08p 195.50p 197.95p 498254
03/11/2016 203.35p 206.70p 197.55p 199.05p 437480
02/11/2016 202.55p 205.70p 197.50p 198.90p 469840
01/11/2016 210.00p 210.00p 202.55p 202.70p 398437
31/10/2016 210.05p 213.74p 205.50p 206.25p 1566662
28/10/2016 214.85p 214.85p 210.16p 210.35p 334761
27/10/2016 215.00p 217.75p 210.55p 214.75p 309663
26/10/2016 220.50p 221.45p 216.80p 218.40p 437319
25/10/2016 221.25p 223.25p 218.40p 222.25p 643240
24/10/2016 214.90p 221.10p 214.90p 219.55p 216940
21/10/2016 220.00p 220.90p 216.70p 220.90p 220381
20/10/2016 220.00p 220.00p 214.40p 216.85p 512444
19/10/2016 217.50p 217.50p 212.25p 216.25p 1382675
18/10/2016 209.15p 218.15p 209.15p 214.25p 644552
17/10/2016 210.30p 215.65p 210.30p 214.95p 395272
14/10/2016 209.65p 216.50p 209.65p 215.00p 622168
13/10/2016 207.85p 214.40p 207.85p 214.40p 281138
12/10/2016 209.05p 214.70p 209.05p 211.10p 321211
11/10/2016 210.30p 216.55p 209.60p 211.80p 509994
10/10/2016 209.90p 216.45p 209.90p 213.60p 443845
07/10/2016 210.20p 215.19p 208.50p 213.80p 374465
06/10/2016 211.70p 214.70p 210.15p 210.25p 374697
05/10/2016 216.25p 217.35p 212.60p 212.75p 696385
04/10/2016 214.90p 217.50p 213.90p 213.90p 690364
03/10/2016 209.30p 216.85p 209.30p 214.80p 605629
30/09/2016 209.50p 215.15p 209.50p 214.95p 478322
29/09/2016 215.65p 215.75p 213.25p 214.80p 417075
28/09/2016 213.10p 215.25p 213.05p 214.50p 278160
27/09/2016 214.50p 216.40p 212.06p 213.90p 494784
26/09/2016 210.35p 214.95p 210.35p 214.40p 330157
23/09/2016 212.45p 214.35p 210.05p 212.45p 477958
22/09/2016 212.90p 214.80p 208.40p 212.85p 445480
21/09/2016 213.50p 215.00p 210.85p 212.50p 479504
20/09/2016 207.65p 213.20p 207.65p 210.80p 1500870
19/09/2016 206.50p 209.55p 206.30p 208.65p 596202
16/09/2016 206.75p 209.20p 206.75p 208.05p 802237
15/09/2016 204.10p 207.95p 204.10p 207.15p 354149
14/09/2016 206.25p 207.70p 205.30p 207.00p 641643
13/09/2016 203.80p 208.65p 203.80p 206.25p 679772
12/09/2016 202.50p 207.05p 202.50p 203.95p 501274
09/09/2016 207.50p 208.35p 203.50p 203.55p 1565492
08/09/2016 205.75p 210.45p 205.00p 208.00p 2049520
07/09/2016 206.25p 210.85p 205.00p 205.00p 1181628
06/09/2016 207.50p 213.10p 206.25p 206.25p 1546489
05/09/2016 213.75p 215.09p 171.97p 210.50p 2466744
02/09/2016 215.25p 221.30p 215.25p 217.70p 325910
01/09/2016 215.00p 222.34p 215.00p 219.25p 184993
31/08/2016 220.00p 223.25p 218.30p 220.50p 533194
30/08/2016 215.00p 220.00p 215.00p 219.65p 267352
26/08/2016 218.65p 220.00p 215.90p 218.55p 112228
25/08/2016 220.00p 220.00p 217.05p 217.50p 93596
24/08/2016 215.40p 220.00p 215.40p 218.15p 213088
23/08/2016 216.25p 223.35p 216.25p 220.65p 248185
22/08/2016 215.00p 223.40p 215.00p 221.05p 137150
19/08/2016 216.95p 221.69p 216.95p 218.15p 282109
18/08/2016 216.30p 224.20p 216.30p 222.50p 175740
17/08/2016 220.00p 221.35p 218.00p 219.40p 108659
16/08/2016 220.00p 223.40p 218.75p 218.75p 322137
15/08/2016 220.00p 223.95p 217.44p 220.45p 548172
12/08/2016 219.65p 222.45p 214.16p 219.95p 404953
11/08/2016 220.00p 220.05p 214.35p 218.15p 238666
10/08/2016 220.00p 220.55p 216.00p 216.00p 404534
09/08/2016 220.00p 220.00p 215.00p 220.00p 117934

*Close Price adjusted for both dividends and splits