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
14/04/2016 63.00p 63.20p 62.00p 63.00p 1116
13/04/2016 63.50p 63.50p 62.00p 63.00p 30000
12/04/2016 63.50p 63.50p 62.00p 63.50p 29182
11/04/2016 63.50p 63.50p 62.45p 63.50p 9992
08/04/2016 63.50p 64.90p 63.50p 63.50p 15496
07/04/2016 63.00p 63.71p 63.00p 63.50p 26164
06/04/2016 63.00p 65.00p 61.00p 63.00p 57888
05/04/2016 63.00p 63.00p 60.00p 63.00p 30000
04/04/2016 62.50p 65.00p 60.00p 63.00p 18145308
01/04/2016 62.00p 62.50p 60.00p 62.50p 29290
31/03/2016 60.50p 62.49p 60.00p 62.00p 6047965
30/03/2016 60.50p 61.00p 60.28p 60.50p 93998
29/03/2016 61.50p 61.56p 60.00p 60.50p 61443
24/03/2016 61.50p 62.05p 60.00p 61.50p 12833
23/03/2016 61.50p 62.34p 61.50p 61.50p 148833
22/03/2016 63.50p 63.50p 60.00p 61.50p 374171
21/03/2016 63.50p 65.00p 62.00p 63.50p 82205
18/03/2016 63.50p 64.50p 62.00p 63.50p 153950
17/03/2016 63.50p 64.25p 63.50p 63.50p 10000
16/03/2016 64.00p 65.70p 62.32p 63.50p 24098
15/03/2016 64.00p 65.82p 63.01p 64.00p 9897
14/03/2016 64.00p 66.00p 63.00p 64.00p 57074
11/03/2016 63.00p 63.00p 63.00p 63.00p 0
10/03/2016 64.00p 64.00p 61.00p 63.00p 129348
09/03/2016 64.50p 64.50p 61.00p 64.00p 231855
08/03/2016 64.50p 67.00p 62.00p 64.50p 15000
07/03/2016 64.50p 64.50p 61.00p 64.50p 24300
04/03/2016 64.50p 64.50p 63.00p 64.50p 16000
03/03/2016 64.50p 67.00p 64.00p 64.50p 2000
02/03/2016 64.50p 64.55p 64.50p 64.50p 5000
01/03/2016 64.50p 64.50p 62.00p 64.50p 283178
29/02/2016 64.50p 64.75p 64.50p 64.50p 4846
26/02/2016 64.50p 64.50p 64.50p 64.50p 0
25/02/2016 64.50p 64.50p 63.00p 64.50p 105
24/02/2016 65.00p 65.80p 63.00p 64.50p 15000
23/02/2016 66.00p 66.00p 63.00p 65.00p 22395
22/02/2016 66.00p 67.00p 65.00p 66.00p 2200
19/02/2016 66.00p 66.00p 65.00p 66.00p 10300
18/02/2016 66.50p 68.00p 63.50p 66.00p 77502
17/02/2016 66.50p 68.00p 66.50p 66.50p 18270
16/02/2016 66.50p 66.50p 66.50p 66.50p 0
15/02/2016 66.50p 66.90p 66.50p 66.50p 222
12/02/2016 66.50p 67.00p 65.00p 66.50p 12422
11/02/2016 66.50p 66.50p 65.20p 66.50p 25000
10/02/2016 66.50p 67.50p 66.00p 66.50p 52000
09/02/2016 67.00p 68.00p 66.50p 66.50p 60000
08/02/2016 67.00p 67.50p 64.68p 67.00p 10006
05/02/2016 67.00p 67.00p 67.00p 67.00p 0
04/02/2016 67.00p 68.00p 67.00p 67.00p 6704
03/02/2016 67.00p 67.00p 65.00p 67.00p 1000
02/02/2016 67.00p 68.00p 65.00p 67.00p 8460
01/02/2016 68.50p 68.50p 67.00p 67.00p 7152
29/01/2016 68.00p 68.00p 67.00p 68.00p 23000
28/01/2016 68.00p 68.00p 68.00p 68.00p 181
27/01/2016 70.00p 70.00p 67.00p 68.00p 12900
26/01/2016 69.00p 69.70p 67.00p 69.00p 571
25/01/2016 69.00p 69.90p 67.00p 69.00p 10939
22/01/2016 69.50p 69.50p 67.90p 69.00p 17891
21/01/2016 69.50p 69.89p 67.90p 69.50p 16026
20/01/2016 70.50p 70.50p 67.90p 69.50p 13454
19/01/2016 70.50p 72.00p 69.50p 70.50p 97546
18/01/2016 70.00p 72.00p 69.00p 70.50p 10234
15/01/2016 70.00p 70.00p 70.00p 70.00p 0
14/01/2016 70.50p 72.00p 69.10p 70.00p 22592
13/01/2016 68.50p 70.50p 68.50p 70.50p 8843
12/01/2016 68.50p 69.90p 68.50p 68.50p 1055
11/01/2016 68.50p 69.90p 68.50p 68.50p 509290
08/01/2016 68.50p 72.00p 67.33p 68.50p 22949
07/01/2016 69.50p 69.50p 67.00p 68.50p 10000
06/01/2016 70.50p 70.50p 69.50p 69.50p 0
05/01/2016 70.00p 70.00p 68.00p 70.00p 50805
04/01/2016 70.00p 70.00p 68.77p 70.00p 126377
31/12/2015 69.00p 72.00p 68.60p 70.00p 36550
30/12/2015 68.00p 70.00p 67.00p 69.00p 132890
29/12/2015 68.00p 69.83p 68.00p 68.00p 8700
24/12/2015 68.00p 70.00p 68.00p 68.00p 11585
23/12/2015 66.50p 69.75p 66.50p 68.00p 232843
22/12/2015 66.00p 66.50p 66.00p 66.50p 1800
21/12/2015 66.00p 68.00p 64.44p 66.00p 49446
18/12/2015 66.50p 66.50p 64.40p 66.00p 189270
17/12/2015 66.00p 68.00p 64.40p 66.00p 19000
16/12/2015 66.00p 66.00p 64.01p 66.00p 169
15/12/2015 66.00p 66.00p 64.50p 66.00p 230
14/12/2015 66.00p 66.00p 66.00p 66.00p 0
11/12/2015 66.00p 66.00p 64.00p 66.00p 2521
10/12/2015 66.00p 66.00p 64.00p 66.00p 6485
09/12/2015 66.00p 66.00p 64.00p 66.00p 11852
08/12/2015 66.00p 68.00p 65.00p 66.00p 1532
07/12/2015 66.00p 68.00p 65.00p 66.00p 3830
04/12/2015 66.00p 68.00p 65.20p 66.00p 6000
03/12/2015 66.00p 66.00p 65.00p 66.00p 30769
02/12/2015 66.00p 66.00p 64.00p 66.00p 15854
01/12/2015 66.00p 66.00p 64.00p 66.00p 8855
30/11/2015 66.00p 66.00p 64.00p 66.00p 1182
27/11/2015 66.00p 66.00p 64.00p 66.00p 10480
26/11/2015 66.00p 66.00p 66.00p 66.00p 0
25/11/2015 66.00p 66.00p 66.00p 66.00p 0
24/11/2015 66.00p 66.00p 63.00p 66.00p 69278
23/11/2015 66.00p 66.00p 66.00p 66.00p 0
20/11/2015 66.00p 66.00p 65.45p 66.00p 520
19/11/2015 66.00p 66.00p 65.45p 66.00p 6000
18/11/2015 66.00p 68.00p 64.00p 66.00p 24356
17/11/2015 66.00p 66.00p 66.00p 66.00p 0
16/11/2015 66.00p 66.00p 64.00p 66.00p 414776
13/11/2015 66.00p 66.00p 66.00p 66.00p 0
12/11/2015 66.00p 68.00p 65.50p 66.00p 0
11/11/2015 66.00p 66.00p 64.00p 66.00p 4225
10/11/2015 66.00p 68.00p 65.50p 66.00p 37182
09/11/2015 66.00p 66.00p 65.90p 66.00p 1517
06/11/2015 66.00p 66.00p 66.00p 66.00p 0
05/11/2015 66.00p 66.00p 64.00p 66.00p 116000
04/11/2015 65.50p 66.00p 64.03p 66.00p 701600
03/11/2015 65.50p 65.50p 65.30p 65.50p 3810
02/11/2015 66.50p 66.50p 64.00p 65.50p 45204
30/10/2015 68.00p 68.00p 65.00p 65.00p 136537
29/10/2015 68.00p 70.00p 66.04p 68.00p 1439
28/10/2015 68.00p 68.00p 67.25p 68.00p 57000
27/10/2015 68.00p 68.00p 67.30p 68.00p 3329
26/10/2015 68.00p 68.00p 67.39p 68.00p 18623
23/10/2015 68.00p 68.00p 66.04p 68.00p 13087
22/10/2015 68.00p 68.00p 66.08p 68.00p 2474
21/10/2015 68.00p 68.00p 67.45p 68.00p 11864
20/10/2015 68.00p 68.00p 67.50p 68.00p 16645
19/10/2015 68.00p 68.00p 67.60p 68.00p 2872
16/10/2015 68.50p 68.50p 67.00p 68.00p 15934
15/10/2015 68.50p 68.50p 68.40p 68.50p 2906
14/10/2015 68.50p 68.50p 68.50p 68.50p 0
13/10/2015 68.50p 68.60p 68.40p 68.50p 16332
12/10/2015 68.50p 68.60p 67.00p 68.50p 8598
09/10/2015 68.50p 68.75p 68.50p 68.50p 11922
08/10/2015 68.50p 68.90p 68.50p 68.50p 16606
07/10/2015 69.50p 69.50p 68.06p 68.50p 11144
06/10/2015 70.00p 72.00p 68.15p 69.50p 14978
05/10/2015 69.50p 70.75p 69.10p 70.00p 44226
02/10/2015 69.50p 69.50p 68.00p 69.50p 10487
01/10/2015 69.50p 69.50p 67.50p 69.50p 53598
30/09/2015 69.50p 72.00p 68.50p 69.50p 17256
29/09/2015 69.50p 72.00p 68.36p 69.50p 156504
28/09/2015 66.25p 70.50p 66.25p 69.50p 122821
25/09/2015 67.25p 68.00p 64.50p 67.25p 20793
24/09/2015 67.25p 67.25p 67.25p 67.25p 0
23/09/2015 67.25p 67.37p 66.00p 67.25p 18404
22/09/2015 67.25p 67.42p 67.00p 67.25p 30914
21/09/2015 66.75p 67.75p 65.07p 67.00p 2705359
18/09/2015 66.75p 66.75p 66.03p 66.75p 2182772
17/09/2015 66.75p 66.75p 66.00p 66.75p 1561286
16/09/2015 66.75p 66.90p 66.00p 66.75p 36937
15/09/2015 66.00p 66.00p 65.10p 66.00p 19350
14/09/2015 66.00p 66.00p 65.70p 66.00p 21174
11/09/2015 66.00p 66.00p 65.00p 66.00p 12300
10/09/2015 66.00p 66.00p 65.90p 66.00p 24734
09/09/2015 66.00p 66.00p 66.00p 66.00p 0
08/09/2015 66.00p 66.00p 63.50p 66.00p 5000
07/09/2015 66.00p 66.18p 63.50p 66.00p 36758
04/09/2015 64.25p 64.25p 64.20p 64.25p 775
03/09/2015 64.25p 64.25p 64.20p 64.25p 18115
02/09/2015 64.25p 64.25p 64.00p 64.25p 4039
01/09/2015 64.25p 64.25p 64.25p 64.25p 0
28/08/2015 64.25p 64.30p 64.00p 64.25p 14025
27/08/2015 64.25p 64.30p 64.03p 64.25p 4059
26/08/2015 64.25p 64.25p 64.25p 64.25p 0
25/08/2015 64.25p 64.50p 64.10p 64.25p 10076
24/08/2015 64.25p 64.25p 64.02p 64.25p 14097
21/08/2015 65.25p 65.25p 63.95p 64.25p 13600
20/08/2015 65.25p 65.50p 65.25p 65.25p 60000
19/08/2015 64.63p 66.00p 62.00p 65.25p 53787
18/08/2015 64.38p 64.75p 64.00p 64.38p 35000
17/08/2015 63.88p 64.35p 63.88p 64.13p 4988
14/08/2015 63.88p 64.66p 61.00p 63.88p 5096
13/08/2015 62.75p 63.88p 62.75p 63.88p 5236
12/08/2015 61.50p 62.95p 61.25p 62.75p 23639
11/08/2015 61.50p 61.50p 61.25p 61.50p 11395
10/08/2015 61.50p 61.50p 61.50p 61.50p 0
07/08/2015 61.50p 61.50p 61.00p 61.50p 2261335
06/08/2015 61.50p 61.50p 61.20p 61.50p 547
05/08/2015 61.50p 61.50p 61.00p 61.50p 3359
04/08/2015 61.50p 61.50p 61.50p 61.50p 0
03/08/2015 61.50p 61.50p 61.50p 61.50p 0
31/07/2015 61.50p 61.50p 61.25p 61.50p 6530
30/07/2015 61.50p 61.50p 61.50p 61.50p 0
29/07/2015 61.50p 62.00p 61.30p 61.50p 30
28/07/2015 61.50p 61.50p 61.00p 61.50p 11739
27/07/2015 61.50p 61.50p 61.00p 61.50p 5000
24/07/2015 61.50p 62.00p 59.50p 61.50p 12163
23/07/2015 61.50p 61.50p 61.50p 61.50p 0
22/07/2015 61.50p 61.50p 61.50p 61.50p 0
21/07/2015 61.50p 61.50p 61.00p 61.50p 3000
20/07/2015 61.50p 61.50p 61.00p 61.50p 5000
17/07/2015 61.50p 61.50p 61.40p 61.50p 3237
16/07/2015 61.50p 61.50p 61.50p 61.50p 0
15/07/2015 61.50p 61.50p 61.40p 61.50p 742
14/07/2015 61.50p 61.50p 61.00p 61.50p 6000
13/07/2015 61.50p 62.00p 61.00p 61.50p 10000
10/07/2015 61.50p 61.80p 61.50p 61.50p 5000
09/07/2015 62.00p 62.00p 61.50p 61.50p 7500
08/07/2015 62.00p 62.20p 60.00p 62.00p 30000
07/07/2015 62.00p 62.35p 61.00p 62.00p 18146
06/07/2015 61.50p 62.00p 60.00p 62.00p 5076
03/07/2015 64.50p 64.50p 61.40p 61.50p 224125
02/07/2015 64.50p 64.50p 61.09p 64.50p 19545

*Close Price adjusted for both dividends and splits