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
09/02/2024 33.00p 33.70p 32.50p 33.00p 109096
08/02/2024 33.00p 33.80p 32.80p 33.00p 45875
07/02/2024 33.00p 33.90p 33.00p 33.00p 157667
06/02/2024 33.00p 33.96p 33.00p 33.00p 104745
05/02/2024 33.00p 34.00p 33.00p 33.00p 64377
02/02/2024 33.00p 33.96p 33.00p 33.00p 42700
01/02/2024 32.50p 33.45p 32.50p 33.00p 155348
31/01/2024 32.00p 33.00p 31.65p 32.50p 173515
30/01/2024 31.25p 32.30p 31.00p 32.00p 1843585
29/01/2024 30.00p 32.24p 30.00p 31.50p 1430755
26/01/2024 30.00p 30.75p 29.75p 30.00p 20676
25/01/2024 30.00p 30.75p 30.00p 30.00p 35032
24/01/2024 30.00p 30.96p 30.00p 30.00p 4594
23/01/2024 30.00p 30.20p 29.15p 30.00p 130957
22/01/2024 30.00p 30.35p 29.70p 30.00p 332761
19/01/2024 30.00p 30.40p 29.71p 30.00p 126533
18/01/2024 30.00p 30.80p 29.68p 30.00p 296470
17/01/2024 30.00p 30.48p 29.52p 30.00p 29137
16/01/2024 29.50p 30.24p 29.00p 30.00p 54706
15/01/2024 30.00p 30.00p 29.20p 29.50p 83940
12/01/2024 29.50p 30.70p 29.32p 30.00p 119734
11/01/2024 29.50p 29.94p 29.00p 29.50p 187967
10/01/2024 30.25p 30.25p 29.25p 29.50p 89376
09/01/2024 30.25p 30.25p 29.50p 30.25p 6456
08/01/2024 30.25p 30.25p 29.87p 30.25p 11000
05/01/2024 30.25p 30.70p 29.88p 30.25p 22285
04/01/2024 30.25p 30.40p 29.88p 30.25p 104190
03/01/2024 30.25p 30.90p 29.50p 30.25p 453630
02/01/2024 30.25p 30.68p 29.90p 30.25p 67532
29/12/2023 30.25p 30.70p 29.86p 30.25p 20161
28/12/2023 30.25p 30.85p 30.01p 30.25p 66923
27/12/2023 29.50p 30.90p 29.50p 30.25p 43753
22/12/2023 29.50p 29.97p 29.50p 29.50p 185
21/12/2023 29.25p 30.00p 29.25p 29.50p 170019
20/12/2023 29.00p 29.50p 29.00p 29.25p 26121
19/12/2023 29.00p 29.60p 29.00p 29.00p 48484
18/12/2023 29.00p 29.50p 29.00p 29.00p 37755
15/12/2023 29.00p 29.47p 28.50p 29.00p 149790
14/12/2023 29.00p 29.18p 28.75p 29.00p 6162
13/12/2023 28.75p 29.49p 28.75p 29.00p 163227
12/12/2023 28.75p 29.00p 28.75p 28.75p 49477
11/12/2023 28.50p 29.00p 28.50p 28.75p 187371
08/12/2023 28.75p 29.02p 28.02p 28.50p 49817
07/12/2023 28.75p 29.02p 28.75p 28.75p 308
06/12/2023 28.75p 29.12p 28.75p 28.75p 8293
05/12/2023 28.75p 28.78p 28.75p 28.75p 25000
04/12/2023 28.75p 29.20p 28.00p 28.00p 35182
01/12/2023 28.75p 29.40p 28.75p 28.75p 5566
30/11/2023 28.75p 29.49p 28.75p 28.75p 54504
29/11/2023 28.75p 29.49p 28.75p 28.75p 21421
28/11/2023 28.75p 29.40p 28.00p 28.75p 54802
27/11/2023 28.75p 29.49p 28.75p 28.75p 10346
24/11/2023 28.75p 29.49p 28.73p 28.75p 22621
23/11/2023 28.75p 28.75p 28.70p 28.75p 9600
22/11/2023 28.75p 29.34p 28.68p 28.75p 22155
21/11/2023 28.75p 29.34p 28.60p 28.75p 4204
20/11/2023 28.75p 29.48p 28.42p 28.75p 15638
17/11/2023 28.75p 28.75p 28.42p 28.75p 2004
16/11/2023 28.75p 29.40p 28.75p 28.75p 16652
15/11/2023 28.50p 29.40p 28.05p 28.75p 56944
14/11/2023 28.25p 28.50p 28.25p 28.50p 13100
13/11/2023 28.00p 28.48p 28.00p 28.25p 70191
10/11/2023 28.00p 28.35p 27.88p 28.00p 115001
09/11/2023 28.00p 28.00p 27.88p 28.00p 16500
08/11/2023 28.00p 28.40p 27.55p 28.00p 37616
07/11/2023 28.00p 28.34p 27.80p 28.00p 61309
06/11/2023 28.00p 28.40p 27.68p 28.00p 42255
03/11/2023 28.00p 28.24p 27.63p 28.00p 138647
02/11/2023 28.00p 28.28p 27.68p 28.00p 25740
01/11/2023 28.25p 28.25p 27.65p 28.00p 75054
31/10/2023 27.75p 28.80p 27.75p 28.25p 70093
30/10/2023 27.75p 27.75p 27.60p 27.75p 24260
27/10/2023 27.75p 27.90p 27.50p 27.75p 364869
26/10/2023 27.75p 27.75p 27.68p 27.75p 2099
25/10/2023 27.75p 27.75p 27.51p 27.75p 13579
24/10/2023 27.75p 27.75p 27.50p 27.75p 208537
23/10/2023 27.75p 27.75p 27.51p 27.75p 11761
20/10/2023 27.75p 27.75p 27.50p 27.75p 496802
19/10/2023 27.75p 27.80p 27.50p 27.75p 89735
18/10/2023 27.75p 27.75p 27.50p 27.75p 116683
17/10/2023 27.75p 27.99p 27.56p 27.75p 212813
16/10/2023 28.00p 28.14p 27.50p 27.75p 68736
13/10/2023 28.00p 28.00p 27.50p 28.00p 321429
12/10/2023 28.00p 28.00p 27.85p 28.00p 2129
11/10/2023 28.00p 28.06p 27.65p 27.75p 800556
10/10/2023 28.25p 28.25p 27.60p 28.00p 198744
09/10/2023 28.25p 28.25p 28.01p 28.25p 90683
06/10/2023 28.25p 28.30p 28.00p 28.25p 502647
05/10/2023 28.00p 28.31p 28.00p 28.25p 348612
04/10/2023 28.25p 28.70p 27.80p 28.00p 126510
03/10/2023 28.25p 28.75p 27.85p 28.25p 47707
02/10/2023 27.50p 28.75p 27.36p 28.25p 381577
29/09/2023 27.50p 27.90p 27.35p 27.50p 450747
28/09/2023 27.50p 27.50p 27.35p 27.50p 484270
27/09/2023 27.50p 27.99p 27.33p 27.50p 36630
26/09/2023 27.50p 27.64p 27.21p 27.50p 526380
25/09/2023 27.50p 28.00p 27.01p 27.50p 1527986
22/09/2023 27.50p 27.92p 27.44p 27.50p 12132
21/09/2023 27.50p 27.92p 27.23p 27.50p 102362
20/09/2023 27.50p 27.93p 27.20p 27.50p 57880
19/09/2023 27.50p 27.99p 27.22p 27.50p 157444
18/09/2023 28.50p 28.50p 27.44p 27.50p 55521
15/09/2023 29.00p 29.00p 27.74p 28.50p 20094
14/09/2023 29.00p 29.04p 28.00p 29.00p 11022
13/09/2023 29.00p 29.14p 28.25p 29.00p 24759
12/09/2023 29.00p 29.24p 28.28p 29.00p 156274
11/09/2023 29.00p 29.30p 28.67p 29.00p 15094
08/09/2023 29.50p 29.50p 28.66p 29.00p 41455
07/09/2023 29.50p 29.50p 28.20p 29.50p 74501
06/09/2023 29.50p 29.50p 29.33p 29.50p 2857
05/09/2023 29.50p 29.50p 28.83p 29.50p 49966
04/09/2023 29.50p 29.75p 29.21p 29.50p 34226
01/09/2023 29.50p 29.50p 29.10p 29.50p 45647
31/08/2023 29.50p 29.75p 29.50p 29.50p 7
30/08/2023 29.50p 29.75p 29.20p 29.50p 34498
29/08/2023 29.50p 29.54p 29.30p 29.50p 36143
25/08/2023 29.50p 29.54p 29.50p 29.50p 325
24/08/2023 29.50p 29.55p 29.25p 29.50p 1000000
23/08/2023 29.50p 29.75p 29.40p 29.50p 362500
22/08/2023 29.50p 29.57p 29.32p 29.50p 6585
21/08/2023 29.50p 29.90p 29.50p 29.50p 759
18/08/2023 29.50p 29.59p 29.50p 29.50p 5039
17/08/2023 29.50p 29.64p 29.50p 29.50p 5380
16/08/2023 29.50p 29.90p 28.00p 29.50p 134508
15/08/2023 29.50p 29.70p 29.20p 29.50p 100560
14/08/2023 29.50p 29.90p 29.12p 29.50p 23505
11/08/2023 29.50p 29.50p 29.15p 29.50p 30663
10/08/2023 29.50p 29.50p 29.20p 29.50p 2026
09/08/2023 29.50p 29.50p 29.18p 29.50p 8516
08/08/2023 29.50p 29.50p 29.00p 29.50p 287303
07/08/2023 29.50p 29.50p 29.00p 29.50p 148226
04/08/2023 28.75p 29.50p 28.70p 29.50p 216148
03/08/2023 28.75p 29.04p 28.15p 28.75p 146400
02/08/2023 29.25p 29.29p 28.67p 28.75p 188234
01/08/2023 29.50p 29.93p 28.67p 29.25p 67273
31/07/2023 29.75p 29.81p 29.10p 29.50p 49290
28/07/2023 29.75p 30.05p 29.19p 29.75p 64650
27/07/2023 30.25p 30.25p 29.37p 29.75p 127840
26/07/2023 30.25p 30.90p 29.66p 30.25p 56824
25/07/2023 30.25p 30.63p 30.25p 30.25p 0
24/07/2023 30.25p 30.93p 29.50p 30.25p 37364
21/07/2023 30.25p 30.93p 29.70p 30.25p 134170
20/07/2023 30.25p 30.80p 29.66p 30.25p 50482
19/07/2023 30.00p 30.25p 29.36p 30.25p 40790
18/07/2023 30.00p 30.70p 29.31p 30.00p 84212
17/07/2023 29.25p 30.41p 29.00p 30.00p 26258
14/07/2023 29.50p 29.55p 29.39p 29.50p 15557
13/07/2023 29.50p 29.55p 29.07p 29.50p 16952
12/07/2023 29.50p 29.65p 29.00p 29.50p 87308
11/07/2023 29.75p 29.75p 29.50p 29.50p 36056
10/07/2023 29.75p 29.95p 29.00p 29.75p 40842
07/07/2023 30.00p 30.00p 29.08p 29.75p 382
06/07/2023 30.00p 30.20p 29.16p 30.00p 71786
05/07/2023 30.25p 30.65p 29.80p 30.25p 41907
04/07/2023 30.25p 30.31p 29.68p 30.25p 43536
03/07/2023 30.25p 31.00p 29.60p 30.25p 220130
30/06/2023 30.25p 31.00p 29.00p 30.25p 304201
29/06/2023 30.25p 30.94p 29.83p 30.25p 45909
28/06/2023 29.75p 30.45p 29.50p 30.25p 312402
27/06/2023 29.75p 30.10p 29.44p 29.75p 77513
26/06/2023 30.00p 30.20p 29.50p 29.75p 76493
23/06/2023 31.00p 31.00p 30.00p 30.00p 222677
22/06/2023 31.00p 31.00p 30.20p 31.00p 86363
21/06/2023 31.00p 31.40p 30.14p 31.00p 48743
20/06/2023 31.00p 31.24p 30.25p 31.00p 2203
19/06/2023 31.00p 31.24p 30.25p 31.00p 25412
16/06/2023 30.50p 31.34p 30.10p 31.00p 103037
15/06/2023 30.50p 30.95p 30.30p 30.50p 50817
14/06/2023 30.50p 30.95p 30.25p 30.50p 47265
13/06/2023 30.50p 30.98p 30.50p 30.50p 180077
12/06/2023 30.50p 30.95p 30.36p 30.50p 17807
09/06/2023 30.50p 30.95p 30.30p 30.50p 29640
08/06/2023 30.50p 30.95p 30.50p 30.50p 12
07/06/2023 30.00p 31.00p 29.86p 30.50p 103381
06/06/2023 30.00p 31.00p 29.79p 30.00p 255587
05/06/2023 30.00p 30.90p 29.60p 30.00p 221000
02/06/2023 30.00p 30.75p 29.60p 30.00p 80587
01/06/2023 29.75p 30.90p 29.75p 30.00p 65949
31/05/2023 30.00p 30.40p 29.00p 29.75p 149130
30/05/2023 30.00p 30.70p 29.20p 30.00p 158
26/05/2023 30.50p 30.80p 30.00p 30.00p 23512
25/05/2023 30.50p 30.90p 30.50p 30.50p 50106
24/05/2023 30.50p 30.90p 30.50p 30.50p 91250
23/05/2023 30.50p 31.00p 30.00p 30.50p 137095
22/05/2023 30.50p 31.00p 30.50p 30.50p 13843
19/05/2023 30.50p 30.90p 30.50p 30.50p 36732
18/05/2023 30.50p 31.00p 30.40p 30.50p 185981
17/05/2023 31.00p 31.00p 30.50p 30.50p 86204
16/05/2023 30.50p 31.00p 30.50p 30.50p 44259
15/05/2023 30.50p 31.40p 30.30p 30.50p 120073
12/05/2023 30.00p 31.00p 29.70p 30.50p 152150
11/05/2023 30.00p 30.64p 29.65p 30.00p 151253
10/05/2023 30.00p 30.90p 29.51p 30.00p 84120
09/05/2023 29.50p 30.00p 29.10p 29.50p 379468
05/05/2023 29.50p 29.90p 29.38p 29.50p 29068
04/05/2023 29.50p 29.95p 29.03p 29.50p 169168
03/05/2023 29.50p 29.50p 29.00p 29.50p 79472
02/05/2023 29.50p 29.50p 29.00p 29.50p 151898
28/04/2023 30.00p 30.07p 29.26p 29.50p 53191
27/04/2023 30.50p 30.50p 30.00p 30.50p 34954

*Close Price adjusted for both dividends and splits