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
30/04/2014 51.50p 51.50p 49.50p 49.50p 7449
29/04/2014 51.50p 51.50p 51.00p 51.50p 5001
28/04/2014 51.50p 51.50p 48.00p 51.50p 0
25/04/2014 51.50p 51.50p 48.00p 51.50p 11838
24/04/2014 51.50p 51.50p 51.00p 51.50p 1341
23/04/2014 51.50p 51.50p 50.00p 51.50p 10000
22/04/2014 51.50p 51.50p 51.00p 51.50p 0
17/04/2014 51.50p 51.50p 51.00p 51.50p 5814
16/04/2014 51.00p 51.50p 50.99p 51.50p 39844
15/04/2014 51.00p 51.00p 51.00p 51.00p 89213
14/04/2014 50.50p 51.00p 48.10p 51.00p 40951
11/04/2014 49.00p 50.50p 48.00p 50.00p 208470
10/04/2014 49.00p 50.00p 47.50p 49.00p 8032
09/04/2014 49.00p 50.00p 47.50p 49.00p 0
08/04/2014 49.00p 49.70p 49.00p 49.00p 2478
07/04/2014 50.00p 50.35p 47.00p 49.00p 84399
04/04/2014 50.00p 50.00p 49.40p 50.00p 5000
03/04/2014 50.00p 50.50p 49.00p 50.00p 0
02/04/2014 50.00p 50.50p 49.00p 50.00p 0
01/04/2014 50.00p 50.50p 49.00p 50.00p 0
31/03/2014 50.00p 50.50p 49.00p 50.00p 0
28/03/2014 50.50p 50.50p 49.00p 50.00p 0
27/03/2014 50.00p 50.00p 49.40p 50.00p 9000
26/03/2014 50.00p 50.00p 47.50p 50.00p 0
25/03/2014 49.50p 49.50p 47.50p 49.50p 3700
24/03/2014 49.50p 49.50p 49.40p 49.50p 0
21/03/2014 49.50p 49.50p 49.40p 49.50p 2000
20/03/2014 49.50p 49.50p 45.00p 49.50p 0
19/03/2014 49.50p 49.50p 45.00p 49.50p 0
18/03/2014 49.50p 49.50p 45.00p 49.50p 43000
17/03/2014 49.50p 50.00p 48.50p 50.00p 5000
14/03/2014 49.50p 49.50p 49.30p 49.50p 0
13/03/2014 49.50p 49.50p 49.30p 49.50p 0
12/03/2014 49.50p 49.50p 49.30p 49.50p 10000
11/03/2014 49.50p 49.50p 47.00p 49.50p 4202
10/03/2014 49.50p 49.50p 49.50p 49.50p 0
07/03/2014 49.50p 49.50p 49.50p 49.50p 0
06/03/2014 49.50p 49.50p 49.50p 49.50p 1637
05/03/2014 49.50p 49.50p 47.00p 49.50p 0
04/03/2014 49.50p 49.50p 47.00p 49.50p 3500
03/03/2014 49.50p 50.00p 48.50p 49.50p 0
28/02/2014 49.50p 50.00p 48.50p 49.50p 0
27/02/2014 49.50p 50.00p 48.50p 49.50p 0
26/02/2014 49.50p 50.00p 48.50p 49.50p 84000
25/02/2014 49.50p 50.00p 48.50p 49.50p 117165
24/02/2014 49.50p 49.50p 47.00p 49.50p 700
21/02/2014 49.50p 49.50p 47.00p 49.50p 0
20/02/2014 49.50p 49.50p 47.00p 49.50p 0
19/02/2014 49.50p 49.50p 47.00p 49.50p 0
18/02/2014 49.50p 49.50p 47.00p 49.50p 2000
17/02/2014 49.50p 49.75p 47.00p 49.50p 12500
14/02/2014 49.50p 49.75p 49.00p 49.50p 22500
13/02/2014 49.50p 49.50p 49.50p 49.50p 111100
12/02/2014 49.50p 49.50p 49.50p 49.50p 156100
11/02/2014 49.50p 49.50p 47.00p 49.50p 2409
10/02/2014 49.50p 49.50p 47.00p 49.50p 800
07/02/2014 49.50p 49.50p 47.50p 49.50p 1500
06/02/2014 49.50p 49.50p 47.00p 49.50p 0
05/02/2014 49.50p 49.50p 47.00p 49.50p 8500
04/02/2014 49.50p 49.50p 47.00p 49.50p 2000
03/02/2014 49.50p 49.95p 49.50p 49.50p 189
31/01/2014 49.50p 49.50p 49.16p 49.50p 0
30/01/2014 49.50p 49.50p 49.16p 49.50p 0
29/01/2014 49.50p 49.50p 49.16p 49.50p 7418
28/01/2014 49.50p 50.00p 49.50p 49.50p 20000
27/01/2014 49.50p 49.50p 49.16p 49.50p 10000
24/01/2014 49.50p 49.50p 47.00p 49.50p 0
23/01/2014 49.50p 49.50p 47.00p 49.50p 1500
22/01/2014 49.50p 49.50p 47.00p 49.50p 1302185
21/01/2014 49.50p 49.50p 47.00p 49.50p 100000
20/01/2014 49.50p 49.50p 47.00p 49.50p 3000
17/01/2014 49.50p 49.50p 49.50p 49.50p 7772
16/01/2014 49.50p 49.50p 49.50p 49.50p 11756
15/01/2014 49.50p 49.50p 49.00p 49.50p 191664
14/01/2014 49.50p 49.50p 49.50p 49.50p 2000
13/01/2014 49.50p 49.50p 49.50p 49.50p 17000
10/01/2014 49.50p 49.50p 47.00p 49.50p 1000
09/01/2014 49.50p 49.50p 49.50p 49.50p 0
08/01/2014 49.50p 49.50p 49.50p 49.50p 0
07/01/2014 49.50p 49.50p 49.50p 49.50p 0
06/01/2014 49.50p 49.50p 49.50p 49.50p 2050
03/01/2014 49.50p 49.50p 49.50p 49.50p 97000
02/01/2014 49.50p 49.50p 47.00p 49.50p 2500
31/12/2013 49.50p 52.00p 49.50p 49.50p 0
30/12/2013 49.50p 52.00p 49.50p 49.50p 0
27/12/2013 49.50p 52.00p 49.50p 49.50p 0
24/12/2013 49.50p 52.00p 49.50p 49.50p 0
23/12/2013 49.50p 52.00p 49.50p 49.50p 0
20/12/2013 49.50p 52.00p 49.50p 49.50p 9040
19/12/2013 49.50p 49.50p 47.00p 49.50p 3000
18/12/2013 49.50p 49.50p 47.00p 49.50p 18893
17/12/2013 49.50p 52.00p 49.50p 52.00p 50929
16/12/2013 49.50p 49.50p 47.00p 49.50p 0
13/12/2013 49.50p 49.50p 47.00p 49.50p 41800
12/12/2013 49.50p 49.50p 49.50p 49.50p 23000
11/12/2013 49.50p 52.00p 47.00p 52.00p 14834
10/12/2013 49.50p 52.00p 47.25p 49.50p 0
09/12/2013 49.50p 52.00p 47.25p 49.50p 0
06/12/2013 49.50p 52.00p 47.25p 52.00p 402000
05/12/2013 49.50p 49.85p 47.00p 49.50p 3510
04/12/2013 49.50p 50.00p 45.00p 49.50p 0
03/12/2013 49.50p 50.00p 45.00p 49.50p 0
02/12/2013 49.50p 50.00p 45.00p 49.50p 0
29/11/2013 50.00p 50.00p 45.00p 49.50p 13650
28/11/2013 50.00p 50.00p 48.00p 50.00p 10000
27/11/2013 50.00p 50.00p 48.00p 50.00p 75000
26/11/2013 50.00p 50.00p 50.00p 50.00p 0
25/11/2013 50.00p 50.00p 50.00p 50.00p 2000
22/11/2013 50.00p 50.00p 50.00p 50.00p 10000
21/11/2013 50.00p 50.00p 50.00p 50.00p 64000
20/11/2013 50.00p 50.00p 48.20p 50.00p 6000
19/11/2013 50.00p 50.00p 50.00p 50.00p 33332
18/11/2013 50.50p 50.50p 48.26p 50.50p 95
15/11/2013 50.50p 50.50p 50.00p 50.50p 55
14/11/2013 50.50p 50.50p 50.00p 50.50p 40
13/11/2013 50.50p 50.50p 48.00p 50.50p 5160
12/11/2013 50.50p 50.50p 50.00p 50.50p 18000
11/11/2013 43.50p 50.50p 43.00p 50.50p 259771
08/11/2013 43.00p 43.90p 42.30p 43.00p 6087421
07/11/2013 43.00p 43.00p 43.00p 43.00p 0
06/11/2013 43.00p 43.00p 43.00p 43.00p 300000
05/11/2013 43.00p 43.00p 42.00p 43.00p 2000
04/11/2013 43.00p 44.00p 43.00p 43.00p 0
01/11/2013 43.00p 44.00p 43.00p 43.00p 0
31/10/2013 43.00p 44.00p 43.00p 43.00p 57817
30/10/2013 43.00p 43.30p 43.00p 43.00p 167
29/10/2013 43.50p 43.50p 42.00p 43.00p 21494
28/10/2013 44.00p 44.00p 43.00p 43.50p 0
25/10/2013 44.00p 44.00p 43.00p 44.00p 1235
24/10/2013 44.00p 44.00p 42.50p 44.00p 1002500
23/10/2013 44.00p 44.00p 43.00p 44.00p 7197
22/10/2013 44.00p 44.00p 43.50p 44.00p 1000
21/10/2013 44.00p 44.60p 44.00p 44.00p 1500
18/10/2013 43.00p 44.60p 43.00p 44.00p 101000
17/10/2013 43.00p 43.50p 43.00p 43.00p 1525000
16/10/2013 43.00p 43.50p 43.00p 43.00p 1237316
15/10/2013 43.00p 43.50p 43.00p 43.00p 112642
14/10/2013 43.00p 45.00p 43.00p 43.00p 0
11/10/2013 43.00p 45.00p 43.00p 43.00p 20000
10/10/2013 43.50p 45.00p 40.00p 43.00p 339100
09/10/2013 43.50p 45.50p 42.00p 45.50p 0
08/10/2013 43.50p 43.50p 42.00p 43.50p 0
07/10/2013 43.50p 43.50p 42.00p 43.50p 3000
04/10/2013 43.50p 43.50p 35.00p 43.50p 0
03/10/2013 43.50p 43.50p 35.00p 43.50p 0
02/10/2013 43.50p 43.50p 35.00p 43.50p 0
01/10/2013 43.50p 43.50p 35.00p 43.50p 0
30/09/2013 43.50p 43.50p 35.00p 43.50p 0
27/09/2013 43.50p 43.50p 35.00p 43.50p 0
26/09/2013 43.50p 43.50p 35.00p 43.50p 0
25/09/2013 43.50p 43.50p 35.00p 43.50p 3500
24/09/2013 43.50p 44.00p 43.50p 43.50p 0
23/09/2013 43.50p 44.00p 43.50p 43.50p 0
20/09/2013 43.50p 44.00p 43.50p 43.50p 3330
19/09/2013 43.50p 44.00p 43.50p 43.50p 0
18/09/2013 43.50p 44.00p 43.50p 43.50p 0
17/09/2013 43.50p 44.00p 43.50p 43.50p 1900
16/09/2013 43.50p 45.00p 43.50p 43.50p 170300
13/09/2013 43.50p 43.50p 43.50p 43.50p 0
12/09/2013 43.50p 43.50p 43.50p 43.50p 0
11/09/2013 43.50p 43.50p 43.50p 43.50p 100000
10/09/2013 43.50p 45.00p 42.00p 43.50p 0
09/09/2013 43.50p 45.00p 42.00p 43.50p 0
06/09/2013 43.50p 43.50p 42.00p 43.50p 1000
05/09/2013 43.50p 44.00p 43.50p 43.50p 0
04/09/2013 43.50p 44.00p 43.50p 43.50p 60000
03/09/2013 43.50p 44.00p 43.50p 43.50p 160000
02/09/2013 43.50p 43.50p 42.00p 43.50p 0
30/08/2013 43.50p 43.50p 42.00p 43.50p 0
29/08/2013 43.50p 43.50p 42.00p 43.50p 0
28/08/2013 43.50p 43.50p 42.00p 43.50p 0
27/08/2013 43.50p 43.50p 42.00p 43.50p 0
23/08/2013 43.50p 43.50p 42.00p 43.50p 2850
22/08/2013 43.50p 43.50p 42.00p 43.50p 200000
21/08/2013 43.50p 43.50p 40.50p 43.50p 500000
20/08/2013 43.50p 44.00p 43.50p 43.50p 500
19/08/2013 43.50p 44.00p 43.50p 43.50p 0
16/08/2013 43.50p 44.00p 43.50p 43.50p 1000
15/08/2013 43.50p 43.50p 42.00p 43.50p 50
14/08/2013 43.50p 43.50p 38.00p 43.50p 0
13/08/2013 43.50p 43.50p 38.00p 43.50p 0
12/08/2013 43.50p 43.50p 38.00p 43.50p 30000
09/08/2013 43.50p 45.50p 43.50p 43.50p 0
08/08/2013 43.50p 45.50p 43.50p 43.50p 0
07/08/2013 43.50p 45.50p 43.50p 45.00p 1388
06/08/2013 43.50p 44.50p 43.50p 43.50p 20000
05/08/2013 43.50p 44.50p 43.50p 43.50p 10000
02/08/2013 43.50p 43.50p 42.50p 43.50p 0
01/08/2013 43.50p 43.50p 42.50p 43.50p 0
31/07/2013 43.50p 43.50p 42.50p 43.50p 0
30/07/2013 43.50p 43.50p 42.50p 43.50p 0
29/07/2013 43.50p 43.50p 42.50p 43.50p 24500
26/07/2013 43.50p 45.00p 43.00p 43.50p 0
25/07/2013 43.50p 45.00p 43.00p 43.50p 0
24/07/2013 43.50p 45.00p 43.00p 43.50p 0
23/07/2013 43.50p 44.50p 43.00p 43.50p 0
22/07/2013 43.50p 44.50p 43.00p 43.50p 0
19/07/2013 43.00p 44.50p 43.00p 43.50p 0
18/07/2013 43.50p 44.50p 43.50p 43.50p 25500
17/07/2013 43.50p 44.00p 43.00p 43.50p 0

*Close Price adjusted for both dividends and splits