Real Estate Investors (RLE) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Real Estate Investors

Date Open High Low Close* Volume
10/11/2017 60.50p 60.50p 59.50p 60.50p 16083
09/11/2017 60.50p 60.50p 59.00p 60.50p 5000
08/11/2017 60.50p 60.50p 60.00p 60.50p 19360
07/11/2017 60.00p 60.00p 58.00p 60.00p 1000
06/11/2017 60.00p 60.00p 58.00p 60.00p 22126
03/11/2017 60.00p 60.00p 58.00p 60.00p 14334
02/11/2017 60.00p 60.00p 58.00p 60.00p 3081
01/11/2017 60.00p 60.00p 58.00p 60.00p 1842
31/10/2017 60.00p 60.00p 58.00p 60.00p 5225
30/10/2017 60.00p 60.00p 58.00p 60.00p 6520
27/10/2017 60.00p 60.00p 58.00p 60.00p 3551
26/10/2017 60.00p 60.00p 58.40p 60.00p 2229
25/10/2017 60.00p 60.00p 60.00p 60.00p 0
24/10/2017 60.00p 60.00p 58.00p 60.00p 986
23/10/2017 60.00p 60.00p 58.00p 60.00p 15000
20/10/2017 60.00p 60.00p 58.00p 60.00p 5456
19/10/2017 60.00p 60.00p 56.00p 60.00p 26896
18/10/2017 60.00p 60.00p 59.00p 60.00p 26897
17/10/2017 60.00p 60.00p 58.00p 60.00p 3057
16/10/2017 60.00p 60.00p 58.00p 60.00p 22229
13/10/2017 60.00p 60.00p 60.00p 60.00p 5588
12/10/2017 60.00p 60.00p 60.00p 60.00p 410
11/10/2017 60.00p 60.00p 60.00p 60.00p 0
10/10/2017 60.00p 60.00p 60.00p 60.00p 0
09/10/2017 60.00p 60.00p 60.00p 60.00p 7659
06/10/2017 60.00p 60.00p 58.00p 60.00p 5000
05/10/2017 60.00p 60.00p 60.00p 60.00p 0
04/10/2017 60.00p 60.00p 58.00p 60.00p 5739
03/10/2017 60.00p 60.00p 60.00p 60.00p 32256
02/10/2017 60.00p 60.00p 58.00p 60.00p 5033
29/09/2017 60.00p 60.00p 60.00p 60.00p 3352
28/09/2017 60.00p 60.00p 60.00p 60.00p 7615
27/09/2017 60.00p 60.00p 60.00p 60.00p 55903
26/09/2017 60.00p 60.00p 60.00p 60.00p 52093
25/09/2017 60.00p 60.00p 60.00p 60.00p 16671
22/09/2017 60.00p 60.00p 60.00p 60.00p 6648
21/09/2017 60.00p 60.00p 60.00p 60.00p 6342
20/09/2017 60.00p 60.00p 60.00p 60.00p 23000
19/09/2017 59.50p 60.00p 59.50p 60.00p 63750
18/09/2017 59.50p 59.50p 57.00p 59.50p 0
15/09/2017 57.00p 57.00p 57.00p 57.00p 46131
14/09/2017 57.00p 57.00p 57.00p 57.00p 26294
13/09/2017 57.00p 57.00p 57.00p 57.00p 5508
12/09/2017 57.00p 57.00p 57.00p 57.00p 0
11/09/2017 57.00p 57.00p 57.00p 57.00p 45750
08/09/2017 57.00p 57.00p 57.00p 57.00p 10872
07/09/2017 57.00p 57.00p 57.00p 57.00p 751780
06/09/2017 57.00p 57.00p 57.00p 57.00p 0
05/09/2017 57.00p 59.00p 56.00p 57.00p 2827
04/09/2017 57.00p 57.00p 56.00p 57.00p 15752
01/09/2017 57.00p 57.00p 57.00p 57.00p 21000
31/08/2017 57.00p 57.00p 57.00p 57.00p 12000
30/08/2017 57.00p 57.00p 57.00p 57.00p 30000
29/08/2017 57.00p 57.00p 57.00p 57.00p 122634
25/08/2017 57.00p 57.00p 57.00p 57.00p 2141
24/08/2017 57.00p 57.00p 57.00p 57.00p 12764
23/08/2017 56.00p 57.00p 57.00p 57.00p 375198
22/08/2017 57.00p 57.00p 57.00p 57.00p 18567
21/08/2017 58.00p 58.00p 57.00p 57.00p 6500
18/08/2017 58.00p 58.00p 58.00p 58.00p 55580
17/08/2017 58.00p 58.00p 58.00p 58.00p 41500
16/08/2017 58.00p 58.00p 58.00p 58.00p 13601
15/08/2017 58.00p 58.00p 58.00p 58.00p 4082
14/08/2017 58.00p 58.00p 58.00p 58.00p 16000
11/08/2017 58.00p 58.00p 58.00p 58.00p 21963
10/08/2017 58.00p 58.00p 58.00p 58.00p 11731
09/08/2017 58.00p 58.00p 58.00p 58.00p 8257
08/08/2017 58.00p 58.00p 58.00p 58.00p 12253
07/08/2017 58.00p 58.00p 58.00p 58.00p 88619
04/08/2017 58.00p 58.00p 58.00p 58.00p 57389
03/08/2017 58.00p 58.00p 58.00p 58.00p 24794
02/08/2017 57.50p 58.00p 57.50p 58.00p 7330
01/08/2017 57.50p 57.50p 57.50p 57.50p 193356
31/07/2017 57.50p 57.50p 57.50p 57.50p 1393
28/07/2017 57.50p 57.50p 57.50p 57.50p 10309
27/07/2017 58.00p 58.00p 56.00p 57.50p 122251
26/07/2017 60.00p 60.00p 58.00p 58.00p 9482
25/07/2017 60.00p 60.00p 60.00p 60.00p 23247
24/07/2017 60.00p 60.00p 60.00p 60.00p 43613
21/07/2017 59.50p 60.00p 59.50p 60.00p 80885
20/07/2017 59.50p 59.50p 59.50p 59.50p 15384
19/07/2017 59.50p 59.50p 59.50p 59.50p 13260
18/07/2017 58.50p 59.50p 58.50p 59.50p 181733
17/07/2017 57.50p 58.50p 57.50p 58.50p 8918
14/07/2017 57.50p 57.50p 57.50p 57.50p 22667
13/07/2017 57.50p 57.50p 57.50p 57.50p 333864
12/07/2017 57.00p 57.50p 57.00p 57.50p 135271
11/07/2017 58.50p 58.50p 56.50p 57.00p 230777
10/07/2017 59.50p 59.50p 58.50p 58.50p 66154
07/07/2017 59.50p 59.50p 59.50p 59.50p 13227
06/07/2017 60.00p 60.00p 59.50p 59.50p 43746
05/07/2017 61.00p 61.00p 60.00p 60.00p 53716
04/07/2017 63.00p 63.00p 60.50p 61.00p 65151
03/07/2017 61.00p 63.00p 60.50p 63.00p 228490
30/06/2017 60.50p 60.50p 60.50p 60.50p 21486
29/06/2017 60.50p 60.50p 60.50p 60.50p 3021
28/06/2017 60.00p 60.50p 60.00p 60.50p 37428
27/06/2017 60.50p 60.50p 59.00p 60.00p 36242
26/06/2017 62.50p 62.50p 59.00p 59.00p 24144
23/06/2017 62.50p 62.50p 62.50p 62.50p 2000
22/06/2017 62.50p 62.50p 62.50p 62.50p 0
21/06/2017 62.50p 62.50p 62.50p 62.50p 0
20/06/2017 62.50p 62.50p 62.50p 62.50p 0
19/06/2017 62.50p 62.50p 62.50p 62.50p 0
16/06/2017 62.50p 62.50p 61.00p 62.50p 10497
15/06/2017 62.50p 62.50p 60.00p 62.50p 15007
14/06/2017 62.00p 63.00p 61.00p 62.50p 1236767
13/06/2017 61.00p 61.00p 61.00p 61.00p 0
12/06/2017 61.00p 61.00p 60.00p 61.00p 7771
09/06/2017 61.00p 61.00p 60.00p 61.00p 4703
08/06/2017 61.00p 61.00p 60.00p 61.00p 28423
07/06/2017 62.00p 62.00p 60.00p 61.00p 22700
06/06/2017 62.00p 62.50p 60.00p 62.00p 36150
05/06/2017 62.00p 62.00p 60.00p 62.00p 7924
02/06/2017 62.00p 62.00p 60.00p 62.00p 4325
01/06/2017 62.50p 62.50p 60.00p 62.00p 22000
31/05/2017 61.50p 63.00p 61.50p 62.00p 39246
30/05/2017 60.50p 63.00p 58.00p 61.50p 593422
26/05/2017 59.00p 60.50p 59.00p 60.50p 15000
25/05/2017 60.50p 60.50p 58.00p 59.00p 59183
24/05/2017 60.50p 60.50p 59.15p 60.50p 2962
23/05/2017 60.50p 61.00p 59.15p 60.50p 3673
22/05/2017 62.00p 62.00p 56.05p 60.50p 35737
19/05/2017 61.50p 62.00p 61.00p 62.00p 9923
18/05/2017 61.50p 61.50p 61.00p 61.50p 0
17/05/2017 61.50p 62.50p 61.50p 61.50p 37000
16/05/2017 60.50p 61.50p 60.00p 61.50p 12000
15/05/2017 60.50p 60.50p 58.50p 60.50p 1630
12/05/2017 61.00p 62.50p 58.50p 60.50p 22500
11/05/2017 59.50p 64.00p 58.75p 61.00p 18890
10/05/2017 59.50p 59.50p 58.75p 59.50p 6825
09/05/2017 59.00p 59.90p 59.00p 59.50p 5000
08/05/2017 59.50p 61.00p 58.50p 59.00p 11792
05/05/2017 60.00p 61.00p 58.50p 59.50p 19294
04/05/2017 61.00p 62.00p 58.00p 60.00p 121423
03/05/2017 62.00p 62.50p 59.00p 61.00p 47619
02/05/2017 62.00p 62.96p 60.00p 62.00p 37464
28/04/2017 62.00p 62.00p 60.00p 61.00p 54715
27/04/2017 62.50p 62.50p 60.00p 62.00p 106500
26/04/2017 62.50p 62.70p 61.00p 62.50p 34964
25/04/2017 62.50p 62.70p 61.00p 62.50p 8500
24/04/2017 63.00p 63.00p 60.55p 62.50p 15612
21/04/2017 63.00p 63.00p 62.00p 63.00p 14757
20/04/2017 63.00p 63.00p 60.00p 63.00p 31225
19/04/2017 62.50p 63.00p 62.00p 63.00p 36840
18/04/2017 62.50p 64.00p 61.00p 62.50p 28602
13/04/2017 62.00p 63.00p 62.00p 62.50p 3948
12/04/2017 62.50p 63.70p 61.00p 62.50p 66330
11/04/2017 60.00p 63.50p 60.00p 62.50p 232746
10/04/2017 60.00p 62.00p 60.00p 60.00p 43538
07/04/2017 61.00p 61.95p 60.00p 60.00p 102081
06/04/2017 58.50p 65.39p 58.00p 61.00p 56796
05/04/2017 58.50p 59.95p 57.00p 58.50p 50331
04/04/2017 58.50p 59.95p 57.55p 58.50p 24400
03/04/2017 59.50p 59.95p 58.50p 58.50p 22617
31/03/2017 57.50p 62.21p 56.83p 59.50p 89017
30/03/2017 57.50p 59.00p 57.50p 57.50p 1000
29/03/2017 58.00p 59.80p 57.30p 58.00p 14404
28/03/2017 58.50p 60.70p 58.00p 58.00p 11284
27/03/2017 58.50p 61.47p 57.80p 58.50p 68906
24/03/2017 58.50p 59.50p 57.00p 58.50p 109310
23/03/2017 58.50p 59.00p 57.50p 58.50p 26213
22/03/2017 57.50p 59.45p 57.50p 58.50p 460394
21/03/2017 60.00p 60.00p 56.96p 57.50p 55279
20/03/2017 61.00p 61.50p 59.50p 60.00p 331837
17/03/2017 56.50p 60.45p 56.50p 59.00p 85032
16/03/2017 53.50p 56.50p 53.50p 56.50p 244828
15/03/2017 55.00p 55.00p 52.00p 53.50p 259981
14/03/2017 55.00p 56.00p 54.50p 55.00p 542100
13/03/2017 55.00p 56.00p 54.25p 55.00p 761619
10/03/2017 55.00p 56.00p 55.00p 55.00p 41072
09/03/2017 56.00p 56.00p 54.25p 55.50p 33620
08/03/2017 56.00p 56.00p 54.25p 56.00p 171050
07/03/2017 56.00p 57.00p 56.00p 56.00p 822448
06/03/2017 57.50p 58.00p 54.00p 56.00p 285624
03/03/2017 58.00p 58.00p 56.00p 57.50p 79245
02/03/2017 58.00p 58.00p 58.00p 58.00p 0
01/03/2017 58.00p 58.00p 57.00p 58.00p 50749
28/02/2017 58.00p 58.00p 57.00p 58.00p 9317
27/02/2017 58.00p 58.00p 58.00p 58.00p 20648
24/02/2017 58.50p 58.50p 58.00p 58.00p 10324
23/02/2017 58.75p 58.75p 57.00p 58.50p 25308
22/02/2017 58.75p 58.75p 57.50p 58.75p 39524
21/02/2017 58.75p 58.75p 57.50p 58.75p 500
20/02/2017 58.75p 58.75p 58.70p 58.75p 98720
17/02/2017 58.75p 58.75p 58.75p 58.75p 71969
16/02/2017 58.75p 58.75p 57.50p 58.75p 7900
15/02/2017 59.25p 59.25p 57.50p 58.75p 31980
14/02/2017 59.25p 59.50p 57.50p 59.25p 147478
13/02/2017 59.25p 60.00p 57.70p 59.25p 211084
10/02/2017 59.25p 60.00p 57.50p 59.25p 51602
09/02/2017 59.25p 60.00p 57.70p 59.25p 152073
08/02/2017 59.25p 60.00p 57.70p 59.25p 81139
07/02/2017 59.75p 60.00p 57.70p 59.25p 147788
06/02/2017 59.75p 60.50p 57.70p 59.75p 13581
03/02/2017 59.75p 61.55p 59.75p 59.75p 79
02/02/2017 61.00p 61.00p 59.75p 59.75p 163389
01/02/2017 61.00p 61.50p 59.50p 61.00p 49624
31/01/2017 61.00p 61.50p 61.00p 61.00p 25816
30/01/2017 61.00p 61.75p 59.50p 61.00p 37205

*Close Price adjusted for both dividends and splits