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
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
30/04/2012 48.00p 48.00p 47.00p 48.00p 0
27/04/2012 48.00p 48.00p 47.00p 48.00p 0
26/04/2012 48.00p 48.00p 47.00p 48.00p 0
25/04/2012 48.00p 48.00p 47.00p 48.00p 1500
24/04/2012 48.00p 48.00p 47.00p 48.00p 0
23/04/2012 48.00p 48.00p 47.00p 48.00p 0
20/04/2012 48.00p 48.00p 47.00p 48.00p 0
19/04/2012 48.00p 48.00p 47.00p 48.00p 0
18/04/2012 48.00p 48.00p 47.00p 48.00p 0
17/04/2012 48.00p 48.00p 47.00p 48.00p 0
16/04/2012 48.00p 48.00p 47.00p 48.00p 149
13/04/2012 48.00p 48.00p 47.02p 48.00p 0
12/04/2012 48.00p 48.00p 47.02p 48.00p 0
11/04/2012 48.00p 48.00p 47.02p 48.00p 0
10/04/2012 48.00p 48.00p 47.02p 48.00p 0
05/04/2012 48.00p 48.00p 47.02p 48.00p 60
04/04/2012 48.00p 48.00p 47.00p 48.00p 0
03/04/2012 48.00p 48.00p 47.00p 48.00p 232965
02/04/2012 48.00p 48.00p 46.00p 48.00p 301000
30/03/2012 48.50p 48.50p 47.00p 48.00p 486
29/03/2012 48.50p 48.50p 47.00p 48.50p 186490
28/03/2012 48.50p 48.50p 47.00p 48.50p 504545
27/03/2012 48.50p 48.50p 45.00p 48.50p 6000
26/03/2012 48.50p 48.50p 47.06p 48.50p 3000
23/03/2012 48.50p 48.50p 47.00p 48.50p 11000
22/03/2012 48.50p 48.50p 48.50p 48.50p 0
21/03/2012 48.50p 48.50p 48.50p 48.50p 0
20/03/2012 48.50p 48.50p 48.50p 48.50p 0
19/03/2012 48.50p 48.50p 48.50p 48.50p 0
16/03/2012 48.50p 48.50p 47.10p 48.50p 0
15/03/2012 48.50p 48.50p 47.10p 48.50p 2267
14/03/2012 48.50p 48.50p 47.00p 48.50p 10632
13/03/2012 48.50p 48.50p 47.00p 48.50p 0
12/03/2012 48.50p 48.50p 47.00p 48.50p 0
09/03/2012 48.50p 48.50p 47.00p 48.50p 4500
08/03/2012 48.50p 48.50p 47.00p 48.50p 6000
07/03/2012 48.50p 48.50p 47.15p 48.50p 60
06/03/2012 48.50p 48.50p 46.00p 48.50p 0
05/03/2012 48.50p 48.50p 46.00p 48.50p 0
02/03/2012 48.50p 48.50p 46.00p 48.50p 3000
01/03/2012 48.50p 48.50p 47.00p 48.50p 1000
29/02/2012 48.50p 48.50p 47.00p 48.50p 0
28/02/2012 48.50p 48.50p 47.00p 48.50p 1873
27/02/2012 48.50p 48.50p 40.00p 46.50p 19024
24/02/2012 48.50p 48.50p 46.00p 48.50p 1500
23/02/2012 49.50p 49.50p 47.00p 48.50p 3500
22/02/2012 49.50p 50.00p 45.00p 49.50p 0
21/02/2012 50.00p 50.00p 45.00p 49.50p 8188
20/02/2012 51.50p 51.50p 46.00p 50.00p 4000
17/02/2012 51.50p 51.50p 48.00p 51.50p 35
16/02/2012 51.50p 51.50p 48.00p 51.50p 0
15/02/2012 51.50p 51.50p 48.00p 51.50p 0
14/02/2012 51.50p 51.50p 48.00p 51.50p 11000
13/02/2012 51.50p 52.50p 48.00p 51.50p 0
10/02/2012 51.50p 52.50p 48.00p 51.50p 0
09/02/2012 52.50p 52.50p 48.00p 51.50p 4060
08/02/2012 52.50p 52.50p 50.01p 52.50p 0
07/02/2012 52.50p 52.50p 50.01p 52.50p 56
06/02/2012 52.50p 52.50p 50.00p 52.50p 0
03/02/2012 52.50p 52.50p 50.00p 52.50p 0
02/02/2012 52.50p 52.50p 50.00p 52.50p 275
01/02/2012 53.50p 53.50p 45.00p 52.50p 18100
31/01/2012 53.50p 53.50p 52.00p 53.50p 2632
30/01/2012 53.50p 53.50p 52.00p 53.50p 0
27/01/2012 53.50p 53.50p 52.00p 53.50p 0
26/01/2012 53.50p 53.50p 52.00p 53.50p 0
25/01/2012 53.50p 53.50p 52.00p 53.50p 1350
24/01/2012 53.50p 53.50p 50.00p 53.50p 0
23/01/2012 53.50p 53.50p 50.00p 53.50p 0
20/01/2012 53.50p 53.50p 50.00p 53.50p 0
19/01/2012 53.50p 53.50p 50.00p 53.50p 2500
18/01/2012 53.50p 53.50p 52.00p 53.50p 0
17/01/2012 53.50p 53.50p 52.00p 53.50p 0
16/01/2012 53.50p 53.50p 52.00p 53.50p 0
13/01/2012 53.50p 53.50p 52.00p 53.50p 54
12/01/2012 53.50p 53.50p 52.00p 53.50p 0
11/01/2012 53.50p 53.50p 52.00p 53.50p 0
10/01/2012 53.50p 53.50p 52.00p 53.50p 0
09/01/2012 53.50p 53.50p 52.00p 53.50p 0
06/01/2012 53.50p 53.50p 52.00p 53.50p 0
05/01/2012 53.50p 53.50p 52.00p 53.50p 0
04/01/2012 53.50p 53.50p 52.00p 53.50p 0
03/01/2012 53.50p 53.50p 52.00p 53.50p 1250
30/12/2011 53.50p 53.50p 52.00p 53.50p 2000
29/12/2011 53.50p 53.50p 52.00p 53.50p 0
28/12/2011 53.50p 53.50p 52.00p 53.50p 2000
23/12/2011 53.50p 53.50p 52.00p 53.50p 0
22/12/2011 53.50p 53.50p 52.00p 53.50p 1875
21/12/2011 53.50p 53.50p 50.00p 53.50p 0
20/12/2011 53.50p 53.50p 50.00p 53.50p 0
19/12/2011 53.50p 53.50p 50.00p 53.50p 0
16/12/2011 53.50p 53.50p 50.00p 53.50p 0
15/12/2011 53.50p 53.50p 50.00p 53.50p 6000
14/12/2011 53.50p 53.50p 52.00p 53.50p 0
13/12/2011 53.50p 53.50p 52.00p 53.50p 0

*Close Price adjusted for both dividends and splits