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
15/07/2011 55.00p 55.00p 50.00p 55.00p 2848
14/07/2011 55.00p 55.00p 53.70p 55.00p 450
13/07/2011 55.00p 55.00p 53.70p 55.00p 750
12/07/2011 53.75p 55.00p 45.00p 53.75p 0
11/07/2011 53.75p 55.00p 45.00p 53.75p 0
08/07/2011 55.00p 55.00p 45.00p 53.75p 3000
07/07/2011 53.75p 53.75p 52.61p 53.75p 1975
06/07/2011 55.00p 55.00p 45.00p 53.75p 4607
05/07/2011 57.50p 57.50p 50.00p 55.00p 4678
04/07/2011 57.50p 57.50p 50.00p 57.50p 3500
01/07/2011 57.50p 57.50p 56.74p 57.50p 0
30/06/2011 57.50p 57.50p 56.74p 57.50p 600
29/06/2011 57.50p 57.50p 50.00p 57.50p 2000
28/06/2011 57.50p 57.50p 56.74p 57.50p 0
27/06/2011 57.50p 57.50p 56.74p 57.50p 200
24/06/2011 57.50p 57.50p 50.00p 57.50p 5000
23/06/2011 57.50p 57.50p 55.00p 57.50p 0
22/06/2011 57.50p 57.50p 55.00p 57.50p 0
21/06/2011 57.50p 57.50p 55.00p 57.50p 0
20/06/2011 57.50p 57.50p 55.00p 57.50p 0
17/06/2011 57.50p 57.50p 55.00p 57.50p 1000
16/06/2011 57.50p 57.50p 57.50p 57.50p 0
15/06/2011 57.50p 57.50p 57.50p 57.50p 0
14/06/2011 57.50p 57.50p 57.50p 57.50p 0
13/06/2011 57.50p 57.50p 57.50p 57.50p 0
10/06/2011 57.50p 57.50p 55.87p 57.50p 0
09/06/2011 56.25p 57.50p 55.87p 57.50p 1000
08/06/2011 56.25p 56.25p 55.87p 56.25p 895
07/06/2011 56.25p 56.25p 55.00p 56.25p 1032
06/06/2011 53.75p 56.25p 53.75p 56.25p 31000
03/06/2011 53.75p 53.75p 53.75p 53.75p 0
02/06/2011 53.75p 53.75p 52.50p 53.75p 0
01/06/2011 53.75p 53.75p 52.50p 53.75p 107
31/05/2011 53.75p 53.75p 52.50p 53.75p 842
27/05/2011 53.75p 53.75p 50.00p 53.75p 0
26/05/2011 53.75p 53.75p 50.00p 53.75p 0
25/05/2011 52.50p 53.75p 50.00p 53.75p 0
24/05/2011 52.50p 52.50p 50.00p 52.50p 0
23/05/2011 52.50p 52.50p 50.00p 52.50p 181
20/05/2011 52.50p 52.50p 52.50p 52.50p 0
19/05/2011 52.50p 52.50p 50.00p 52.50p 0
18/05/2011 52.50p 52.50p 50.00p 52.50p 5000
17/05/2011 52.50p 52.50p 52.50p 52.50p 0
16/05/2011 52.50p 52.50p 52.50p 52.50p 0
13/05/2011 52.50p 52.50p 52.50p 52.50p 0
12/05/2011 52.50p 52.50p 50.50p 52.50p 0
11/05/2011 52.50p 52.50p 50.50p 52.50p 0
10/05/2011 52.50p 52.50p 50.50p 52.50p 2500
09/05/2011 52.50p 52.50p 50.50p 52.50p 11942
06/05/2011 52.50p 52.50p 51.50p 52.50p 74
05/05/2011 52.50p 52.50p 50.00p 52.50p 0
04/05/2011 52.50p 52.50p 50.00p 52.50p 0
03/05/2011 52.50p 52.50p 50.00p 52.50p 870
28/04/2011 52.50p 52.50p 50.00p 52.50p 4541
27/04/2011 52.50p 52.50p 50.00p 52.50p 0
26/04/2011 52.50p 52.50p 50.00p 52.50p 400
21/04/2011 52.50p 52.50p 50.00p 52.50p 0
20/04/2011 52.50p 52.50p 50.00p 52.50p 5000
19/04/2011 52.50p 52.50p 50.00p 52.50p 0
18/04/2011 52.50p 52.50p 50.00p 52.50p 438
15/04/2011 52.50p 52.50p 51.50p 52.50p 0
14/04/2011 52.50p 52.50p 51.50p 52.50p 0
13/04/2011 52.50p 52.50p 51.50p 52.50p 0
12/04/2011 52.50p 52.50p 51.50p 52.50p 0
11/04/2011 52.50p 52.50p 51.50p 52.50p 0
08/04/2011 52.50p 52.50p 51.50p 52.50p 0
07/04/2011 52.50p 52.50p 51.50p 52.50p 74
06/04/2011 52.50p 52.50p 50.00p 52.50p 0
05/04/2011 52.50p 52.50p 50.00p 52.50p 5150
04/04/2011 52.50p 52.50p 50.00p 52.50p 5500
01/04/2011 52.50p 52.50p 50.00p 52.50p 6000
31/03/2011 52.50p 52.50p 50.00p 52.50p 18900
30/03/2011 53.75p 53.75p 50.00p 52.50p 140
29/03/2011 53.75p 53.75p 50.00p 53.75p 0
28/03/2011 53.75p 53.75p 50.00p 53.75p 1000
25/03/2011 53.75p 53.75p 50.00p 53.75p 1200
24/03/2011 53.75p 53.75p 52.25p 53.75p 0
23/03/2011 53.75p 53.75p 52.25p 53.75p 1000
22/03/2011 53.75p 53.75p 53.75p 53.75p 0
21/03/2011 53.75p 53.75p 53.75p 53.75p 0
18/03/2011 53.75p 53.75p 53.75p 53.75p 0
17/03/2011 53.75p 53.75p 53.75p 53.75p 0
16/03/2011 53.75p 53.75p 53.75p 53.75p 0
15/03/2011 53.75p 55.00p 50.00p 53.75p 0
14/03/2011 53.75p 55.00p 50.00p 53.75p 0
11/03/2011 53.75p 55.00p 50.00p 53.75p 0
10/03/2011 55.00p 53.75p 50.00p 53.75p 4200
09/03/2011 55.00p 55.00p 52.50p 55.00p 1348
08/03/2011 55.00p 55.00p 52.50p 55.00p 0
07/03/2011 55.00p 55.00p 52.50p 55.00p 1034
04/03/2011 55.00p 55.00p 52.50p 55.00p 0
03/03/2011 55.00p 55.00p 52.50p 55.00p 2500
02/03/2011 55.00p 55.00p 52.50p 55.00p 0
01/03/2011 55.00p 55.00p 52.50p 55.00p 0
28/02/2011 55.00p 55.00p 52.50p 55.00p 1048
25/02/2011 55.00p 55.00p 47.50p 55.00p 0
24/02/2011 55.00p 55.00p 52.50p 55.00p 0
23/02/2011 55.00p 55.00p 52.50p 55.00p 0
22/02/2011 55.00p 55.00p 52.50p 55.00p 1240
21/02/2011 55.00p 55.00p 54.40p 55.00p 1000
18/02/2011 55.00p 55.00p 55.00p 55.00p 0
17/02/2011 55.00p 55.00p 50.00p 55.00p 0
16/02/2011 55.00p 55.00p 50.00p 55.00p 0
15/02/2011 55.00p 55.00p 50.00p 55.00p 2500
14/02/2011 55.00p 55.00p 52.50p 55.00p 0
11/02/2011 55.00p 55.00p 52.50p 55.00p 0
10/02/2011 55.00p 55.00p 52.50p 55.00p 0
09/02/2011 52.50p 55.00p 52.50p 55.00p 2065
08/02/2011 55.00p 55.00p 52.50p 55.00p 0
07/02/2011 55.00p 55.00p 52.50p 55.00p 0
04/02/2011 55.00p 55.00p 52.50p 55.00p 0
03/02/2011 55.00p 55.00p 53.75p 55.00p 0
02/02/2011 54.00p 55.00p 54.00p 55.00p 741
01/02/2011 55.00p 55.00p 55.00p 55.00p 0
31/01/2011 55.00p 55.00p 52.50p 55.00p 1000
28/01/2011 55.00p 55.00p 55.00p 55.00p 0
27/01/2011 55.00p 55.00p 55.00p 55.00p 0
26/01/2011 55.00p 55.00p 50.00p 55.00p 5000
25/01/2011 55.00p 55.00p 55.00p 55.00p 0
24/01/2011 55.00p 55.00p 55.00p 55.00p 0
21/01/2011 56.25p 56.25p 55.00p 55.00p 0
20/01/2011 55.00p 55.00p 55.00p 55.00p 0
19/01/2011 55.00p 55.00p 55.00p 55.00p 0
18/01/2011 55.00p 55.00p 52.50p 55.00p 742
17/01/2011 52.50p 55.00p 52.50p 55.00p 5640
14/01/2011 57.50p 57.50p 56.25p 56.25p 10000
13/01/2011 52.57p 56.25p 52.57p 56.25p 1000
12/01/2011 52.00p 56.25p 52.00p 56.25p 0
11/01/2011 52.00p 55.00p 52.00p 55.00p 8600
10/01/2011 55.00p 55.00p 55.00p 55.00p 0
07/01/2011 55.00p 55.00p 55.00p 55.00p 0
06/01/2011 55.00p 55.00p 45.00p 55.00p 21000
05/01/2011 55.00p 55.00p 45.00p 55.00p 12725
04/01/2011 55.00p 55.00p 50.00p 55.00p 5000
31/12/2010 56.25p 56.25p 53.33p 55.00p 5000
30/12/2010 56.25p 56.25p 56.25p 56.25p 0
29/12/2010 56.25p 56.25p 52.50p 56.25p 3189
24/12/2010 56.25p 56.25p 56.25p 56.25p 0
23/12/2010 56.25p 56.25p 56.25p 56.25p 0
22/12/2010 56.25p 57.50p 52.50p 56.25p 7000
21/12/2010 58.75p 58.75p 52.50p 56.25p 3500
20/12/2010 58.75p 60.00p 58.75p 58.75p 400
17/12/2010 58.75p 58.75p 58.75p 58.75p 0
16/12/2010 58.75p 58.75p 58.75p 58.75p 0
15/12/2010 58.75p 58.75p 56.00p 58.75p 1000
14/12/2010 58.75p 58.75p 58.75p 58.75p 0
13/12/2010 58.75p 58.75p 58.75p 58.75p 0
10/12/2010 58.75p 58.75p 58.75p 58.75p 0
09/12/2010 58.75p 58.75p 58.75p 58.75p 0
08/12/2010 58.75p 58.75p 58.75p 58.75p 0
07/12/2010 58.75p 58.75p 56.00p 58.75p 620
06/12/2010 58.75p 58.75p 58.75p 58.75p 0
03/12/2010 58.75p 58.75p 52.50p 58.75p 25000
02/12/2010 58.75p 58.75p 58.75p 58.75p 0
01/12/2010 58.75p 58.75p 58.75p 58.75p 0
30/11/2010 60.00p 60.00p 52.50p 58.75p 125000
29/11/2010 60.00p 60.00p 60.00p 60.00p 0
26/11/2010 60.00p 60.00p 60.00p 60.00p 0
25/11/2010 60.00p 60.00p 60.00p 60.00p 0
24/11/2010 60.00p 60.00p 60.00p 60.00p 0
23/11/2010 60.00p 60.00p 55.00p 60.00p 5000
22/11/2010 60.00p 60.00p 60.00p 60.00p 0
19/11/2010 60.00p 60.00p 55.10p 60.00p 3016
18/11/2010 60.00p 60.00p 56.00p 60.00p 11
17/11/2010 60.00p 60.00p 56.00p 60.00p 2000
16/11/2010 60.00p 60.00p 60.00p 60.00p 0
15/11/2010 60.00p 60.00p 56.25p 60.00p 14737
12/11/2010 57.50p 64.50p 57.50p 60.00p 374
11/11/2010 57.50p 57.50p 55.00p 57.50p 8699
10/11/2010 57.50p 57.50p 53.70p 57.50p 700
09/11/2010 60.00p 60.00p 50.00p 57.50p 178737
08/11/2010 61.25p 63.00p 55.00p 60.00p 11726
05/11/2010 61.25p 63.50p 61.25p 61.25p 4541
04/11/2010 62.50p 64.00p 60.00p 61.25p 7250
03/11/2010 62.50p 64.00p 62.50p 62.50p 1292
02/11/2010 62.50p 62.50p 62.25p 62.50p 1248
01/11/2010 62.50p 64.25p 62.50p 62.50p 550
29/10/2010 62.50p 65.00p 62.50p 62.50p 16794
28/10/2010 62.50p 64.95p 62.50p 62.50p 10226
27/10/2010 62.50p 63.75p 62.25p 62.50p 3350
26/10/2010 62.50p 64.95p 62.50p 62.50p 2000
25/10/2010 62.50p 65.00p 62.50p 62.50p 7476
22/10/2010 62.50p 62.50p 62.50p 62.50p 0
21/10/2010 62.50p 62.50p 60.00p 62.50p 1600
20/10/2010 62.50p 62.50p 57.50p 62.50p 0
19/10/2010 62.50p 64.95p 60.00p 62.50p 20246
18/10/2010 62.50p 62.50p 60.00p 62.50p 26000
15/10/2010 62.50p 63.50p 60.75p 62.50p 52600
14/10/2010 62.50p 62.50p 62.50p 62.50p 0
13/10/2010 62.50p 62.50p 60.75p 62.50p 3629
12/10/2010 62.50p 64.50p 62.50p 62.50p 42070
11/10/2010 62.50p 64.95p 60.05p 62.50p 11000
08/10/2010 62.50p 62.50p 62.50p 62.50p 0
07/10/2010 62.50p 62.50p 60.00p 62.50p 1500
06/10/2010 62.50p 63.50p 60.00p 62.50p 110000
05/10/2010 62.50p 62.50p 62.50p 62.50p 0
04/10/2010 62.50p 62.50p 62.50p 62.50p 0
01/10/2010 62.50p 62.50p 62.50p 62.50p 0
30/09/2010 62.50p 62.50p 60.00p 62.50p 2600
29/09/2010 62.50p 62.50p 62.50p 62.50p 0

*Close Price adjusted for both dividends and splits