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
13/02/2013 43.50p 43.50p 42.00p 43.50p 0
12/02/2013 43.50p 43.50p 42.00p 43.50p 0
11/02/2013 43.50p 43.50p 42.00p 43.50p 3388
08/02/2013 43.50p 43.50p 42.95p 43.50p 0
07/02/2013 43.50p 43.50p 42.95p 43.50p 42
06/02/2013 43.50p 43.50p 42.50p 43.50p 0
05/02/2013 43.50p 43.50p 42.50p 43.50p 0
04/02/2013 42.50p 43.50p 42.50p 43.50p 0
01/02/2013 43.50p 43.50p 42.95p 43.50p 0
31/01/2013 43.50p 43.50p 42.95p 43.50p 500
30/01/2013 43.50p 43.50p 42.00p 43.50p 324
29/01/2013 43.50p 43.50p 42.00p 43.50p 0
28/01/2013 43.50p 43.50p 42.00p 43.50p 0
25/01/2013 43.50p 43.50p 42.00p 43.50p 1000
24/01/2013 43.50p 43.50p 43.00p 43.50p 0
23/01/2013 43.50p 43.50p 43.00p 43.50p 0
22/01/2013 43.50p 43.50p 43.00p 43.50p 0
21/01/2013 43.50p 43.50p 43.00p 43.50p 0
18/01/2013 43.50p 43.50p 43.00p 43.50p 2290
17/01/2013 43.50p 43.50p 42.00p 43.50p 0
16/01/2013 43.50p 43.50p 42.00p 43.50p 0
15/01/2013 43.50p 43.50p 42.00p 43.50p 0
14/01/2013 43.50p 43.50p 42.00p 43.50p 101
11/01/2013 43.00p 43.00p 41.00p 43.00p 106
10/01/2013 42.00p 43.00p 20.00p 43.00p 2450
09/01/2013 42.00p 42.00p 40.00p 42.00p 0
08/01/2013 42.00p 42.00p 40.00p 42.00p 2450
07/01/2013 42.50p 42.50p 40.00p 42.00p 4070
04/01/2013 42.50p 42.50p 40.00p 42.50p 0
03/01/2013 42.50p 42.50p 40.00p 42.50p 0
02/01/2013 42.50p 42.50p 40.00p 42.50p 0
31/12/2012 42.50p 42.50p 40.00p 42.50p 1000
28/12/2012 42.50p 42.50p 40.00p 42.50p 8000
27/12/2012 43.50p 43.50p 40.00p 42.50p 5450
24/12/2012 43.50p 43.50p 42.00p 43.50p 0
21/12/2012 43.50p 43.50p 42.00p 43.50p 2738
20/12/2012 43.50p 43.50p 42.00p 43.50p 106
19/12/2012 43.50p 43.50p 42.00p 43.50p 1000
18/12/2012 43.50p 43.50p 42.00p 43.50p 0
17/12/2012 43.50p 43.50p 42.00p 43.50p 5500
14/12/2012 43.50p 43.50p 42.00p 43.50p 0
13/12/2012 43.50p 43.50p 42.00p 43.50p 0
12/12/2012 43.50p 43.50p 42.00p 43.50p 0
11/12/2012 43.50p 43.50p 42.00p 43.50p 0
10/12/2012 43.50p 43.50p 42.00p 43.50p 0
07/12/2012 43.50p 43.50p 42.00p 43.50p 0
06/12/2012 43.50p 43.50p 42.00p 43.50p 4247
05/12/2012 43.50p 43.50p 39.00p 43.50p 10000
04/12/2012 43.50p 43.50p 42.00p 43.50p 1500
03/12/2012 43.50p 43.50p 42.00p 43.50p 0
30/11/2012 43.50p 43.50p 42.00p 43.50p 0
29/11/2012 43.50p 43.50p 42.00p 43.50p 0
28/11/2012 43.50p 43.50p 42.00p 43.50p 0
27/11/2012 43.50p 43.50p 42.00p 43.50p 0
26/11/2012 43.50p 43.50p 42.00p 43.50p 0
23/11/2012 43.50p 43.50p 42.00p 43.50p 500
22/11/2012 43.50p 43.50p 42.00p 43.50p 0
21/11/2012 43.50p 43.50p 42.00p 43.50p 0
20/11/2012 43.50p 43.50p 42.00p 43.50p 0
19/11/2012 43.50p 43.50p 42.00p 43.50p 0
16/11/2012 43.50p 43.50p 42.00p 43.50p 0
15/11/2012 43.50p 43.50p 42.00p 43.50p 0
14/11/2012 43.50p 43.50p 42.00p 43.50p 1500
13/11/2012 43.50p 43.50p 42.12p 43.50p 240000
12/11/2012 43.50p 43.50p 42.48p 43.50p 6250
09/11/2012 43.50p 43.50p 42.50p 43.50p 0
08/11/2012 43.50p 43.50p 42.50p 43.50p 0
07/11/2012 43.50p 43.50p 42.50p 43.50p 66
06/11/2012 43.50p 43.50p 40.00p 43.50p 0
05/11/2012 43.50p 43.50p 40.00p 43.50p 0
02/11/2012 43.50p 43.50p 40.00p 43.50p 0
01/11/2012 43.50p 43.50p 42.50p 43.50p 12
31/10/2012 43.50p 43.50p 42.00p 43.50p 3515
30/10/2012 43.50p 43.50p 42.50p 43.50p 1
29/10/2012 43.50p 43.50p 42.00p 43.50p 0
26/10/2012 43.50p 43.50p 42.00p 43.50p 1900
25/10/2012 43.50p 43.50p 42.00p 43.50p 100000
24/10/2012 43.50p 43.50p 42.00p 43.50p 1000
23/10/2012 43.50p 43.50p 42.00p 43.50p 0
22/10/2012 43.50p 43.50p 42.00p 43.50p 0
19/10/2012 43.50p 43.50p 42.00p 43.50p 0
18/10/2012 43.50p 43.50p 42.00p 43.50p 0
17/10/2012 43.50p 43.50p 42.00p 43.50p 100
16/10/2012 43.50p 43.50p 40.00p 43.50p 0
15/10/2012 43.50p 43.50p 40.00p 43.50p 0
12/10/2012 43.50p 43.50p 40.00p 43.50p 10000
11/10/2012 43.50p 43.50p 42.00p 43.50p 0
10/10/2012 43.50p 43.50p 42.00p 43.50p 0
09/10/2012 43.50p 43.50p 42.00p 43.50p 0
08/10/2012 43.00p 43.50p 42.00p 43.50p 23650
05/10/2012 43.00p 43.00p 41.72p 43.00p 67
04/10/2012 43.00p 43.00p 41.39p 43.00p 0
03/10/2012 43.00p 43.00p 41.39p 43.00p 5814
02/10/2012 42.50p 43.00p 41.00p 43.00p 0
01/10/2012 42.50p 42.50p 41.00p 42.50p 1000
28/09/2012 42.50p 42.50p 40.00p 42.50p 0
27/09/2012 42.50p 42.50p 40.00p 42.50p 1000
26/09/2012 42.50p 43.00p 41.00p 42.50p 0
25/09/2012 42.50p 43.00p 41.00p 42.50p 0
24/09/2012 43.00p 43.00p 41.00p 42.50p 2312
21/09/2012 43.00p 43.00p 40.00p 43.00p 0
20/09/2012 42.50p 43.00p 40.00p 43.00p 22500
19/09/2012 42.50p 42.50p 40.00p 42.50p 856634
18/09/2012 39.00p 39.00p 38.00p 39.00p 4000
17/09/2012 39.00p 39.00p 38.25p 39.00p 1217
14/09/2012 39.00p 39.00p 38.00p 39.00p 0
13/09/2012 39.00p 39.00p 38.00p 39.00p 1073
12/09/2012 39.00p 39.00p 38.40p 39.00p 3906
11/09/2012 38.50p 39.00p 37.00p 39.00p 20020
10/09/2012 38.50p 38.50p 37.00p 38.50p 2000
07/09/2012 38.50p 38.50p 37.00p 38.50p 1000
06/09/2012 38.50p 38.50p 38.00p 38.50p 0
05/09/2012 38.50p 38.50p 38.00p 38.50p 2312
04/09/2012 38.50p 38.50p 37.00p 38.50p 0
03/09/2012 38.50p 38.50p 37.00p 38.50p 0
31/08/2012 38.50p 38.50p 37.00p 38.50p 192
30/08/2012 38.50p 39.00p 38.00p 38.50p 0
29/08/2012 38.50p 39.00p 38.00p 38.50p 0
28/08/2012 38.50p 39.00p 38.00p 38.50p 0
24/08/2012 38.50p 39.00p 38.00p 38.50p 0
23/08/2012 39.00p 39.00p 38.00p 38.50p 2000
22/08/2012 39.00p 39.00p 39.00p 39.00p 2500
21/08/2012 42.00p 42.00p 39.00p 39.00p 4000
20/08/2012 39.50p 42.00p 39.00p 39.50p 0
17/08/2012 42.00p 42.00p 39.00p 39.50p 0
16/08/2012 42.00p 42.00p 39.00p 39.50p 0
15/08/2012 39.50p 39.50p 39.00p 39.50p 1000
14/08/2012 39.50p 39.50p 39.05p 39.50p 565
13/08/2012 39.25p 39.50p 38.85p 39.50p 0
10/08/2012 39.00p 39.25p 38.85p 39.25p 2530
09/08/2012 39.00p 39.00p 38.00p 39.00p 0
08/08/2012 39.00p 39.00p 38.00p 39.00p 0
07/08/2012 39.00p 39.00p 38.00p 39.00p 0
06/08/2012 39.00p 39.00p 38.00p 39.00p 0
03/08/2012 39.00p 39.00p 38.00p 39.00p 0
02/08/2012 39.00p 39.00p 38.00p 39.00p 5750
01/08/2012 41.50p 41.50p 35.00p 39.00p 6000
31/07/2012 41.50p 42.50p 40.00p 41.50p 0
30/07/2012 41.50p 42.50p 40.00p 41.50p 0
27/07/2012 42.50p 42.50p 40.00p 41.50p 95
26/07/2012 41.50p 43.50p 40.00p 41.50p 0
25/07/2012 41.50p 43.50p 40.00p 41.50p 0
24/07/2012 43.50p 43.50p 40.00p 41.50p 5000
23/07/2012 43.50p 44.00p 43.00p 43.50p 0
20/07/2012 43.50p 44.00p 43.00p 43.50p 0
19/07/2012 43.50p 44.00p 43.00p 43.50p 0
18/07/2012 43.50p 44.00p 43.00p 43.50p 0
17/07/2012 43.50p 44.00p 43.00p 43.50p 0
16/07/2012 43.50p 44.00p 43.00p 43.50p 0
13/07/2012 43.50p 44.00p 43.00p 43.50p 0
12/07/2012 43.50p 44.00p 43.00p 43.50p 0
11/07/2012 43.50p 44.00p 43.00p 43.50p 0
10/07/2012 43.50p 44.00p 43.00p 43.50p 0
09/07/2012 43.50p 44.00p 43.00p 43.50p 0
06/07/2012 44.00p 44.00p 43.00p 43.50p 1000
05/07/2012 44.00p 45.50p 38.00p 44.00p 0
04/07/2012 45.50p 45.50p 38.00p 45.00p 41551
03/07/2012 45.50p 47.00p 45.04p 45.50p 0
02/07/2012 47.00p 47.00p 45.04p 45.50p 0
29/06/2012 47.00p 47.00p 45.04p 47.00p 21
28/06/2012 47.00p 47.00p 45.04p 47.00p 0
27/06/2012 47.00p 47.00p 45.04p 47.00p 0
26/06/2012 47.00p 47.00p 45.04p 47.00p 0
25/06/2012 47.00p 47.00p 45.04p 47.00p 102768
22/06/2012 47.00p 47.00p 45.00p 47.00p 0
21/06/2012 47.00p 47.00p 45.00p 47.00p 0
20/06/2012 47.00p 47.00p 45.00p 47.00p 0
19/06/2012 47.00p 47.00p 45.00p 47.00p 0
18/06/2012 47.00p 47.00p 45.00p 47.00p 0
15/06/2012 47.00p 47.00p 45.00p 47.00p 0
14/06/2012 47.00p 47.00p 45.00p 47.00p 0
13/06/2012 47.00p 47.00p 45.00p 47.00p 1000
12/06/2012 47.00p 47.00p 45.00p 47.00p 3500
11/06/2012 47.50p 47.50p 46.00p 47.00p 10000
08/06/2012 47.00p 47.00p 45.00p 47.00p 0
07/06/2012 47.00p 47.00p 45.00p 47.00p 0
06/06/2012 47.00p 47.00p 45.00p 47.00p 100
01/06/2012 47.00p 47.00p 47.00p 47.00p 0
31/05/2012 47.00p 47.00p 47.00p 47.00p 0
30/05/2012 47.00p 47.00p 47.00p 47.00p 0
29/05/2012 47.00p 47.00p 47.00p 47.00p 2
28/05/2012 47.00p 47.00p 45.00p 47.00p 0
25/05/2012 47.00p 47.00p 45.00p 47.00p 0
24/05/2012 46.00p 47.00p 45.00p 47.00p 6000
23/05/2012 46.00p 46.00p 46.00p 46.00p 20706
22/05/2012 46.00p 46.00p 43.00p 46.00p 2750
21/05/2012 46.00p 46.00p 45.00p 46.00p 750
18/05/2012 46.00p 47.00p 46.00p 46.00p 0
17/05/2012 46.00p 47.00p 46.00p 46.00p 594
16/05/2012 46.00p 46.00p 44.00p 46.00p 2700
15/05/2012 46.00p 46.00p 44.00p 46.00p 0
14/05/2012 46.00p 46.00p 44.00p 46.00p 2500
11/05/2012 46.50p 47.00p 43.00p 46.00p 0
10/05/2012 47.00p 47.00p 43.00p 46.50p 4500
09/05/2012 48.00p 48.00p 47.00p 47.00p 1000
08/05/2012 48.00p 48.00p 47.00p 48.00p 2500
04/05/2012 48.00p 48.00p 47.02p 48.00p 0
03/05/2012 48.00p 48.00p 47.02p 48.00p 0
02/05/2012 48.00p 48.00p 47.02p 48.00p 387
01/05/2012 48.00p 48.00p 47.00p 48.00p 0

*Close Price adjusted for both dividends and splits