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
05/10/2021 40.50p 40.90p 40.30p 40.50p 202501
04/10/2021 40.50p 40.89p 40.10p 40.50p 17697
01/10/2021 40.50p 40.90p 40.38p 40.50p 42789
30/09/2021 40.50p 41.00p 40.00p 40.50p 490931
29/09/2021 40.25p 40.50p 40.05p 40.50p 58945
28/09/2021 40.00p 40.59p 39.63p 40.25p 64616
27/09/2021 39.50p 40.65p 39.31p 40.00p 47203
24/09/2021 39.50p 39.95p 39.20p 39.50p 76709
23/09/2021 41.00p 41.00p 39.00p 39.50p 121654
22/09/2021 41.00p 41.20p 40.50p 41.00p 37623
21/09/2021 39.50p 41.40p 39.00p 41.00p 466295
20/09/2021 40.00p 40.00p 38.20p 39.25p 97372
17/09/2021 39.75p 40.00p 39.50p 40.00p 65314
16/09/2021 40.00p 40.00p 39.15p 40.00p 944005
15/09/2021 40.50p 40.50p 39.10p 40.00p 115480
14/09/2021 40.75p 41.50p 39.00p 39.00p 275050
13/09/2021 40.75p 41.50p 39.55p 40.75p 608198
10/09/2021 40.50p 40.75p 39.00p 40.75p 97249
09/09/2021 40.75p 40.75p 39.60p 40.75p 25917
08/09/2021 40.75p 40.75p 39.61p 40.75p 58595
07/09/2021 40.50p 40.75p 39.13p 40.75p 32873
06/09/2021 40.50p 40.50p 39.50p 40.50p 152063
03/09/2021 41.50p 41.50p 40.01p 40.50p 63157
02/09/2021 41.50p 41.50p 40.72p 41.50p 51935
01/09/2021 41.50p 41.50p 41.00p 41.50p 45690
31/08/2021 41.75p 42.00p 41.50p 41.75p 207577
30/08/2021 40.50p 41.95p 40.00p 41.75p 138679
27/08/2021 40.50p 41.95p 40.00p 41.75p 138679
26/08/2021 40.50p 40.88p 40.30p 40.50p 46198
25/08/2021 40.50p 40.95p 40.10p 40.50p 132086
24/08/2021 41.00p 41.00p 40.00p 40.50p 31067
23/08/2021 41.00p 42.00p 38.59p 41.00p 500734
20/08/2021 41.00p 41.40p 40.00p 41.00p 51570
19/08/2021 42.50p 42.50p 40.00p 41.00p 56415
18/08/2021 42.75p 42.90p 42.25p 42.50p 121444
17/08/2021 41.50p 43.00p 41.00p 42.75p 173686
16/08/2021 41.50p 42.00p 41.50p 41.50p 94512
13/08/2021 41.50p 42.00p 41.50p 41.50p 101035
12/08/2021 41.00p 42.40p 41.00p 41.50p 198843
11/08/2021 41.00p 41.90p 40.80p 41.00p 65471
10/08/2021 41.00p 41.50p 40.36p 41.00p 42783
09/08/2021 41.00p 41.67p 40.26p 41.00p 50026
06/08/2021 42.00p 42.00p 41.00p 41.00p 234493
05/08/2021 42.00p 42.00p 41.13p 42.00p 65759
04/08/2021 42.00p 42.65p 41.10p 42.00p 340380
03/08/2021 42.00p 42.84p 41.50p 42.00p 741651
02/08/2021 41.75p 43.00p 40.50p 42.00p 268873
30/07/2021 41.25p 42.40p 41.25p 41.75p 19554
29/07/2021 41.25p 42.45p 41.25p 41.25p 123700
28/07/2021 41.50p 41.85p 41.00p 41.25p 103034
27/07/2021 40.50p 42.00p 40.50p 41.50p 122854
26/07/2021 39.50p 41.00p 39.50p 40.50p 70597
23/07/2021 39.25p 40.00p 39.25p 39.50p 31936
22/07/2021 39.25p 39.93p 39.25p 39.25p 9580
21/07/2021 39.25p 39.93p 39.25p 39.25p 31636
20/07/2021 39.75p 40.70p 39.25p 39.25p 40777
19/07/2021 40.25p 41.00p 39.60p 39.75p 77687
16/07/2021 40.25p 40.25p 39.90p 40.25p 105043
15/07/2021 40.50p 40.50p 40.00p 40.25p 4825
14/07/2021 39.25p 40.50p 39.25p 40.50p 177540
13/07/2021 39.25p 39.70p 38.66p 39.25p 75620
12/07/2021 38.75p 39.60p 38.27p 39.25p 86730
09/07/2021 39.00p 39.45p 38.22p 38.75p 139203
08/07/2021 39.00p 39.00p 38.10p 38.50p 56046
07/07/2021 39.50p 39.50p 38.00p 39.50p 239778
06/07/2021 41.00p 41.00p 39.00p 39.50p 138361
05/07/2021 40.50p 42.70p 39.80p 41.00p 624528
02/07/2021 40.00p 40.74p 39.50p 40.00p 104425
01/07/2021 40.75p 41.00p 39.80p 40.00p 253631
30/06/2021 40.75p 41.40p 40.30p 40.75p 124967
29/06/2021 39.75p 41.85p 39.75p 40.75p 618983
28/06/2021 39.75p 40.84p 39.75p 39.75p 291856
25/06/2021 39.75p 41.00p 39.70p 39.75p 300091
24/06/2021 39.75p 41.00p 39.50p 39.75p 343095
23/06/2021 39.75p 41.00p 39.10p 39.75p 1337342
22/06/2021 39.75p 41.00p 38.50p 39.75p 102865
21/06/2021 38.50p 40.45p 37.15p 39.75p 508727
18/06/2021 39.00p 39.07p 38.00p 38.50p 57995
17/06/2021 39.50p 39.50p 38.06p 39.00p 53415
16/06/2021 39.50p 39.68p 37.76p 39.50p 195462
15/06/2021 39.50p 40.25p 38.89p 39.50p 93727
14/06/2021 39.50p 40.15p 38.68p 39.50p 101094
11/06/2021 40.50p 41.00p 38.55p 39.50p 951284
10/06/2021 40.50p 40.50p 40.00p 40.50p 329918
09/06/2021 41.00p 41.00p 40.00p 40.50p 144161
08/06/2021 41.00p 41.80p 40.65p 41.00p 67401
07/06/2021 39.50p 42.00p 39.50p 41.00p 192715
04/06/2021 39.50p 40.00p 39.00p 39.50p 92058
03/06/2021 39.50p 39.95p 39.50p 39.50p 19903
02/06/2021 39.50p 40.00p 39.50p 39.50p 218160
01/06/2021 39.50p 40.00p 39.50p 39.50p 143488
31/05/2021 38.75p 40.00p 38.60p 39.50p 260741
28/05/2021 38.75p 40.00p 38.60p 39.50p 260741
27/05/2021 38.75p 39.50p 38.30p 38.75p 111863
26/05/2021 39.50p 39.58p 38.30p 38.75p 219525
25/05/2021 38.25p 40.00p 38.25p 39.50p 237809
24/05/2021 38.25p 38.97p 38.25p 38.25p 31991
21/05/2021 38.00p 39.00p 38.00p 38.25p 191961
20/05/2021 37.50p 38.84p 36.95p 38.00p 79567
19/05/2021 37.75p 39.00p 36.92p 37.50p 143393
18/05/2021 37.75p 38.35p 36.90p 37.75p 63707
17/05/2021 37.00p 38.40p 36.16p 37.75p 98747
14/05/2021 37.00p 37.70p 37.00p 37.00p 96951
13/05/2021 37.00p 37.00p 36.00p 37.00p 80643
12/05/2021 36.25p 37.70p 36.13p 37.00p 278374
11/05/2021 36.50p 36.98p 36.15p 36.25p 322815
10/05/2021 37.00p 37.90p 36.00p 36.50p 252786
07/05/2021 38.00p 38.12p 36.20p 37.00p 119965
06/05/2021 37.50p 38.50p 36.60p 38.00p 99804
05/05/2021 36.50p 38.00p 36.13p 37.50p 486565
04/05/2021 36.25p 36.98p 36.25p 36.50p 81664
03/05/2021 36.25p 37.00p 36.10p 36.25p 313180
30/04/2021 36.25p 37.00p 36.25p 36.25p 188180
29/04/2021 37.00p 37.12p 36.25p 36.25p 309082
28/04/2021 37.00p 37.20p 36.55p 37.00p 15636
27/04/2021 37.00p 37.40p 36.00p 37.00p 421772
26/04/2021 37.00p 37.70p 36.80p 37.00p 31424
23/04/2021 38.50p 38.50p 36.80p 37.00p 35785
22/04/2021 38.50p 38.50p 38.00p 38.50p 106108
21/04/2021 38.50p 38.50p 38.00p 38.50p 41936
20/04/2021 38.00p 38.90p 37.92p 38.50p 185976
19/04/2021 38.00p 38.74p 37.75p 38.00p 159230
16/04/2021 38.00p 39.00p 37.60p 39.00p 205447
15/04/2021 37.00p 38.90p 37.00p 38.00p 377602
14/04/2021 36.50p 37.50p 36.05p 37.00p 296989
13/04/2021 36.50p 37.50p 36.20p 36.50p 172532
12/04/2021 35.50p 37.00p 35.50p 36.50p 371057
09/04/2021 36.50p 36.50p 35.30p 35.50p 81085
08/04/2021 35.50p 37.00p 34.50p 36.50p 396744
07/04/2021 35.25p 36.00p 34.68p 35.50p 214855
06/04/2021 33.50p 36.00p 33.00p 35.25p 503182
05/04/2021 33.50p 33.90p 33.10p 33.50p 178255
02/04/2021 33.50p 33.90p 33.10p 33.50p 178255
01/04/2021 33.50p 33.90p 33.10p 33.50p 178255
31/03/2021 34.20p 34.90p 33.02p 33.50p 330716
30/03/2021 34.00p 34.68p 33.30p 34.20p 766884
29/03/2021 33.00p 34.68p 33.00p 34.00p 107639
26/03/2021 33.00p 33.77p 32.60p 33.00p 90018
25/03/2021 33.20p 33.95p 32.50p 33.20p 69242
24/03/2021 33.50p 34.50p 32.25p 33.20p 180805
23/03/2021 32.50p 33.50p 32.25p 33.00p 92383
22/03/2021 33.50p 34.00p 32.20p 32.50p 253705
19/03/2021 34.00p 34.30p 33.00p 33.50p 169691
18/03/2021 34.00p 34.60p 33.38p 34.00p 53098
17/03/2021 34.00p 34.77p 33.50p 34.00p 83538
16/03/2021 33.00p 34.90p 33.00p 34.00p 90800
15/03/2021 33.00p 34.00p 32.50p 33.00p 156895
12/03/2021 32.50p 32.99p 32.38p 32.50p 48271
11/03/2021 33.00p 33.00p 32.10p 32.50p 140541
10/03/2021 33.50p 33.50p 32.00p 33.00p 86554
09/03/2021 33.50p 33.67p 33.00p 33.50p 86000
08/03/2021 32.60p 33.68p 32.48p 33.50p 139493
05/03/2021 33.50p 33.50p 32.00p 32.60p 197982
04/03/2021 33.50p 33.50p 33.00p 33.50p 91347
03/03/2021 33.50p 34.00p 33.00p 33.50p 72241
02/03/2021 33.50p 33.53p 32.73p 33.50p 174002
01/03/2021 33.30p 33.60p 33.00p 33.50p 260112
26/02/2021 33.50p 33.50p 33.02p 33.30p 86518
25/02/2021 33.20p 33.60p 32.93p 33.50p 433768
24/02/2021 33.00p 33.30p 32.55p 33.20p 219248
23/02/2021 31.60p 33.45p 31.60p 33.00p 209867
22/02/2021 31.30p 31.87p 31.15p 31.60p 369455
19/02/2021 31.80p 31.90p 31.00p 31.30p 709189
18/02/2021 32.30p 32.30p 31.00p 31.80p 265804
17/02/2021 32.30p 32.42p 32.00p 32.30p 99184
16/02/2021 33.50p 33.50p 32.02p 32.30p 146102
15/02/2021 33.50p 33.50p 33.00p 33.50p 81143
12/02/2021 33.50p 33.50p 33.00p 33.50p 91204
11/02/2021 33.50p 33.54p 32.50p 33.50p 78138
10/02/2021 33.50p 33.62p 33.13p 33.50p 139160
09/02/2021 33.50p 33.83p 33.01p 33.50p 101342
08/02/2021 33.50p 33.88p 33.20p 33.50p 102346
05/02/2021 33.50p 34.00p 33.50p 33.50p 88011
04/02/2021 33.50p 33.93p 33.00p 33.50p 77199
03/02/2021 34.50p 34.55p 33.35p 33.50p 175905
02/02/2021 33.50p 34.50p 33.30p 34.50p 125095
01/02/2021 33.50p 33.74p 33.00p 33.50p 139486
29/01/2021 34.00p 34.00p 33.00p 33.50p 281390
28/01/2021 34.00p 34.35p 33.00p 34.00p 26980
27/01/2021 35.50p 35.90p 33.02p 34.40p 275928
26/01/2021 35.00p 35.00p 34.04p 35.00p 182484
25/01/2021 35.00p 35.00p 34.35p 35.00p 88718
22/01/2021 35.50p 35.50p 34.30p 35.00p 79365
21/01/2021 35.50p 35.50p 35.00p 35.30p 94903
20/01/2021 35.50p 35.50p 34.00p 35.50p 306551
19/01/2021 35.50p 35.50p 35.00p 35.50p 116156
18/01/2021 35.50p 35.50p 35.00p 35.50p 47598
15/01/2021 35.50p 35.50p 35.15p 35.50p 174200
14/01/2021 34.70p 36.00p 34.55p 35.50p 217360
13/01/2021 35.00p 35.00p 34.20p 34.70p 181845
12/01/2021 35.00p 35.00p 34.20p 35.00p 41226
11/01/2021 35.00p 35.00p 34.00p 35.00p 478880
08/01/2021 35.00p 35.02p 34.30p 35.00p 318664
07/01/2021 35.00p 35.90p 34.60p 35.00p 614329
06/01/2021 34.00p 35.44p 33.65p 35.00p 535943
05/01/2021 34.50p 35.00p 33.00p 34.00p 382981
04/01/2021 34.00p 35.00p 32.37p 34.50p 1920852
01/01/2021 33.50p 34.00p 32.36p 34.00p 253336
31/12/2020 33.50p 34.00p 32.35p 34.00p 253336
30/12/2020 34.00p 35.00p 32.15p 33.50p 513311

*Close Price adjusted for both dividends and splits