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
27/01/2017 60.75p 62.43p 59.30p 60.75p 19418
26/01/2017 60.75p 60.75p 60.75p 60.75p 0
25/01/2017 60.50p 62.10p 58.90p 60.75p 26583
24/01/2017 58.50p 60.25p 57.70p 60.25p 5668
23/01/2017 58.50p 59.50p 58.50p 58.50p 16073
20/01/2017 59.00p 60.36p 58.50p 58.50p 77995
19/01/2017 59.00p 60.36p 59.00p 59.00p 500
18/01/2017 59.00p 60.44p 59.00p 59.00p 14514
17/01/2017 59.00p 60.36p 59.00p 59.00p 2983
16/01/2017 59.25p 60.36p 57.80p 59.00p 33960
13/01/2017 59.25p 60.89p 59.25p 59.25p 12260
12/01/2017 59.50p 61.50p 59.50p 59.50p 105472
11/01/2017 59.50p 61.50p 58.82p 59.50p 80797
10/01/2017 58.50p 62.50p 58.50p 59.50p 123180
09/01/2017 54.00p 60.90p 54.00p 58.50p 499967
06/01/2017 54.00p 55.00p 53.25p 54.00p 227379
05/01/2017 53.50p 55.00p 53.50p 54.00p 352374
04/01/2017 55.50p 57.00p 53.13p 53.50p 194223
03/01/2017 55.50p 57.00p 55.00p 55.50p 6926
30/12/2016 56.00p 57.00p 55.00p 55.50p 36354
29/12/2016 56.00p 57.00p 55.04p 56.00p 1051
28/12/2016 56.00p 57.00p 55.25p 56.00p 70024
23/12/2016 56.00p 57.00p 55.25p 56.00p 52164
22/12/2016 56.00p 60.00p 55.20p 56.00p 908
21/12/2016 56.00p 57.00p 55.25p 56.00p 313335
20/12/2016 56.00p 57.00p 55.28p 56.00p 192733
19/12/2016 56.00p 57.00p 55.04p 56.00p 42351
16/12/2016 56.00p 56.00p 55.75p 56.00p 54466
15/12/2016 56.00p 57.00p 55.75p 56.00p 23065
14/12/2016 56.00p 56.00p 55.75p 56.00p 264000
13/12/2016 56.00p 57.00p 55.60p 56.00p 254010
12/12/2016 55.50p 56.40p 55.10p 56.00p 482780
09/12/2016 55.00p 57.00p 55.00p 55.00p 10325
08/12/2016 55.00p 55.40p 55.00p 55.00p 48992
07/12/2016 55.00p 55.00p 54.04p 55.00p 186
06/12/2016 55.00p 55.48p 54.04p 55.00p 12420
05/12/2016 55.50p 55.50p 55.00p 55.00p 2000
02/12/2016 55.50p 55.50p 55.02p 55.50p 5202
01/12/2016 55.50p 55.95p 55.02p 55.50p 6619
30/11/2016 55.50p 56.00p 55.00p 55.50p 73714
29/11/2016 55.50p 55.74p 55.50p 55.50p 1794
28/11/2016 55.50p 56.00p 55.50p 55.50p 3158
25/11/2016 55.50p 55.70p 55.00p 55.50p 3389
24/11/2016 56.00p 56.00p 55.00p 55.50p 2750
23/11/2016 56.00p 56.25p 55.50p 56.00p 432748
22/11/2016 56.50p 57.00p 55.00p 55.50p 7859
21/11/2016 57.00p 57.00p 55.00p 56.50p 17650
18/11/2016 57.00p 57.56p 56.00p 57.00p 24100
17/11/2016 57.00p 57.00p 56.00p 57.00p 10372
16/11/2016 57.00p 57.63p 57.00p 57.00p 18939
15/11/2016 57.00p 57.00p 57.00p 57.00p 666
14/11/2016 57.00p 57.00p 56.00p 57.00p 9342
11/11/2016 57.00p 57.00p 57.00p 57.00p 0
10/11/2016 57.00p 57.00p 57.00p 57.00p 0
09/11/2016 57.00p 57.00p 56.00p 57.00p 1723
08/11/2016 57.00p 58.00p 56.00p 57.00p 4559
07/11/2016 57.00p 57.00p 57.00p 57.00p 0
04/11/2016 57.00p 57.90p 57.00p 57.00p 7025
03/11/2016 57.00p 57.00p 57.00p 57.00p 0
02/11/2016 57.00p 57.90p 57.00p 57.00p 5400
01/11/2016 57.00p 57.63p 57.00p 57.00p 251503
31/10/2016 57.00p 57.63p 56.10p 57.00p 10148
28/10/2016 57.00p 57.00p 56.02p 57.00p 34354
27/10/2016 57.00p 57.63p 57.00p 57.00p 6190
26/10/2016 57.00p 57.00p 56.00p 57.00p 7338
25/10/2016 57.00p 57.00p 57.00p 57.00p 0
24/10/2016 55.50p 57.00p 55.50p 57.00p 30114
21/10/2016 55.50p 55.90p 55.50p 55.50p 5366
20/10/2016 55.50p 55.65p 55.50p 55.50p 400
19/10/2016 56.00p 56.80p 55.40p 55.50p 35083
18/10/2016 57.50p 57.50p 56.00p 56.00p 15000
17/10/2016 57.50p 57.50p 57.00p 57.50p 33426
14/10/2016 57.50p 57.50p 57.20p 57.50p 1200
13/10/2016 57.50p 57.50p 57.00p 57.50p 14280
12/10/2016 57.50p 57.50p 57.00p 57.50p 4266
11/10/2016 57.50p 57.85p 57.00p 57.50p 45074
10/10/2016 57.50p 58.00p 57.50p 57.50p 16337
07/10/2016 57.50p 58.00p 57.20p 57.50p 56289
06/10/2016 57.50p 57.90p 57.50p 57.50p 3227
05/10/2016 57.50p 57.90p 56.75p 57.50p 1705
04/10/2016 58.50p 58.50p 56.20p 57.50p 19872
03/10/2016 61.00p 61.00p 58.00p 60.50p 143459
30/09/2016 61.00p 61.00p 60.20p 61.00p 7181
29/09/2016 61.00p 61.00p 60.20p 61.00p 9133
28/09/2016 61.00p 62.00p 60.20p 61.00p 18318
27/09/2016 61.00p 61.00p 60.00p 61.00p 22530
26/09/2016 61.00p 61.00p 60.00p 61.00p 3996
23/09/2016 61.00p 61.00p 60.00p 61.00p 52227
22/09/2016 61.00p 61.00p 60.00p 61.00p 66000
21/09/2016 61.00p 61.00p 60.00p 61.00p 64382
20/09/2016 59.00p 61.00p 59.00p 61.00p 507598
19/09/2016 57.00p 59.00p 56.00p 58.50p 156301
16/09/2016 56.00p 56.50p 56.00p 56.00p 6920
15/09/2016 55.00p 56.50p 55.00p 56.00p 28016
14/09/2016 54.50p 55.00p 52.15p 55.00p 718
13/09/2016 54.50p 54.50p 52.10p 54.50p 7449
12/09/2016 54.50p 56.50p 52.10p 54.50p 2189
09/09/2016 54.50p 56.98p 52.25p 54.50p 23421
08/09/2016 54.00p 54.50p 52.00p 54.50p 8166204
07/09/2016 54.00p 54.40p 54.00p 54.00p 274
06/09/2016 53.00p 54.70p 53.00p 54.00p 11653
05/09/2016 53.00p 53.70p 52.50p 53.00p 454000
02/09/2016 54.00p 54.40p 52.57p 53.00p 76918
01/09/2016 54.50p 54.50p 54.00p 54.00p 0
31/08/2016 54.50p 55.40p 53.35p 54.50p 4943
30/08/2016 54.50p 55.50p 53.30p 54.50p 35142
26/08/2016 53.50p 55.00p 53.50p 54.50p 26622
25/08/2016 54.50p 54.50p 52.00p 53.50p 46539
24/08/2016 54.50p 56.00p 53.25p 54.50p 138301
23/08/2016 54.50p 54.58p 52.55p 54.50p 124521
22/08/2016 54.50p 56.00p 52.75p 54.50p 204033
19/08/2016 53.50p 55.00p 52.75p 54.50p 6967
18/08/2016 53.50p 54.00p 53.50p 53.50p 5000
17/08/2016 53.50p 57.00p 52.00p 53.50p 1041500
16/08/2016 53.50p 53.75p 52.15p 53.50p 73632
15/08/2016 54.00p 54.15p 52.30p 53.50p 130935
12/08/2016 54.50p 54.50p 53.00p 54.00p 206069
11/08/2016 53.50p 54.50p 52.15p 54.50p 29252
10/08/2016 53.50p 53.50p 52.63p 53.50p 449500
09/08/2016 53.50p 55.00p 52.15p 53.50p 130967
08/08/2016 53.50p 53.50p 52.47p 53.50p 290000
05/08/2016 53.50p 53.50p 52.50p 53.50p 176000
04/08/2016 53.50p 53.50p 53.20p 53.50p 2533
03/08/2016 53.50p 53.50p 52.15p 53.50p 10484
02/08/2016 53.50p 53.50p 52.50p 53.50p 58047
01/08/2016 53.50p 53.50p 52.00p 53.50p 40335
29/07/2016 53.50p 53.50p 52.00p 53.50p 42555
28/07/2016 53.50p 53.50p 52.00p 53.50p 136000
27/07/2016 53.50p 53.50p 52.00p 53.50p 111351
26/07/2016 53.50p 53.50p 53.00p 53.50p 11872
25/07/2016 53.50p 53.50p 52.00p 53.50p 271220
22/07/2016 52.50p 54.25p 52.00p 53.50p 239170
21/07/2016 53.50p 54.94p 52.00p 52.50p 110508
20/07/2016 53.50p 53.50p 53.50p 53.50p 0
19/07/2016 53.50p 53.50p 52.00p 53.50p 50000
18/07/2016 53.50p 55.00p 53.50p 53.50p 3772
15/07/2016 54.50p 55.00p 52.50p 53.50p 111000
14/07/2016 54.50p 57.00p 54.50p 54.50p 9653
13/07/2016 52.50p 54.50p 52.50p 54.50p 0
12/07/2016 52.50p 55.00p 52.50p 52.50p 10000
11/07/2016 52.50p 55.00p 52.50p 52.50p 8486
08/07/2016 51.50p 55.00p 51.50p 52.50p 25394
07/07/2016 51.50p 52.60p 50.00p 51.50p 22341
06/07/2016 55.00p 55.00p 50.00p 51.50p 31734
05/07/2016 56.50p 56.50p 54.00p 55.00p 12012
04/07/2016 57.50p 57.50p 55.00p 56.50p 13078
01/07/2016 57.50p 60.02p 55.00p 57.50p 68697
30/06/2016 57.50p 60.00p 55.25p 57.50p 80845
29/06/2016 57.00p 58.70p 57.00p 57.50p 40
28/06/2016 57.00p 58.00p 55.00p 57.00p 47717
27/06/2016 59.50p 59.50p 56.00p 57.50p 9015
24/06/2016 60.00p 62.00p 55.00p 59.50p 78702
23/06/2016 62.50p 62.50p 62.50p 62.50p 2288
22/06/2016 62.50p 62.80p 61.50p 62.50p 121609
21/06/2016 61.50p 63.00p 61.00p 62.50p 523757
20/06/2016 61.50p 63.00p 60.00p 61.50p 100047
17/06/2016 61.50p 62.85p 60.00p 61.50p 101635
16/06/2016 61.50p 61.50p 61.50p 61.50p 0
15/06/2016 61.50p 61.90p 61.50p 61.50p 12118
14/06/2016 61.50p 61.50p 61.00p 61.50p 250
13/06/2016 61.50p 61.50p 61.00p 61.50p 1500
10/06/2016 62.00p 62.00p 61.00p 61.50p 42150
09/06/2016 62.00p 62.15p 60.00p 62.00p 55490
08/06/2016 62.00p 62.00p 61.00p 62.00p 38968
07/06/2016 60.50p 61.50p 60.01p 61.50p 514881
06/06/2016 60.50p 60.50p 60.00p 60.50p 121624
03/06/2016 60.50p 60.50p 60.00p 60.50p 8030
02/06/2016 60.50p 60.50p 59.00p 60.50p 37747
01/06/2016 59.00p 60.70p 59.00p 60.50p 648316
31/05/2016 60.50p 60.50p 60.00p 60.50p 135260
27/05/2016 60.50p 60.50p 60.40p 60.50p 50000
26/05/2016 60.50p 60.50p 60.50p 60.50p 3000
25/05/2016 60.50p 61.00p 60.50p 60.50p 143828
24/05/2016 60.50p 60.90p 60.50p 60.50p 51250
23/05/2016 61.00p 61.00p 60.50p 60.50p 53503
20/05/2016 61.00p 61.00p 60.00p 61.00p 10716
19/05/2016 61.00p 61.00p 61.00p 61.00p 0
18/05/2016 61.00p 61.00p 60.00p 61.00p 24000
17/05/2016 61.50p 61.50p 61.00p 61.00p 500
16/05/2016 61.50p 61.50p 60.00p 61.50p 200
13/05/2016 62.00p 62.00p 60.00p 61.50p 30119
12/05/2016 62.00p 62.00p 61.00p 62.00p 13809
11/05/2016 62.50p 62.50p 62.00p 62.00p 53806
10/05/2016 62.00p 62.00p 60.00p 62.00p 13000
09/05/2016 62.00p 62.00p 61.50p 62.00p 100000
06/05/2016 62.00p 62.50p 61.25p 62.00p 668
05/05/2016 62.00p 62.50p 61.25p 62.00p 78595
04/05/2016 62.00p 62.00p 61.00p 62.00p 6558
03/05/2016 62.00p 62.00p 61.42p 62.00p 1896
29/04/2016 62.00p 62.00p 61.00p 62.00p 3962
28/04/2016 62.00p 62.00p 61.00p 62.00p 3589
27/04/2016 62.00p 62.00p 61.00p 62.00p 23402
26/04/2016 62.00p 62.00p 61.00p 62.00p 28793
25/04/2016 62.00p 65.00p 61.90p 62.00p 25778
22/04/2016 63.50p 63.50p 57.68p 62.00p 84466
21/04/2016 63.50p 63.50p 63.00p 63.50p 18155
20/04/2016 63.50p 63.50p 63.00p 63.50p 44761
19/04/2016 63.50p 65.00p 62.00p 63.50p 231914
18/04/2016 63.00p 63.10p 63.00p 63.00p 15000
15/04/2016 63.00p 63.20p 63.00p 63.00p 1551

*Close Price adjusted for both dividends and splits