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
14/02/2022 40.00p 40.09p 39.52p 40.00p 9689
11/02/2022 40.00p 40.24p 39.25p 40.00p 113472
10/02/2022 40.00p 40.00p 39.41p 40.00p 167023
09/02/2022 40.00p 41.00p 39.57p 40.00p 103057
08/02/2022 40.00p 40.44p 39.52p 40.00p 51837
07/02/2022 39.50p 40.00p 39.50p 40.00p 125965
04/02/2022 40.00p 40.00p 39.21p 39.50p 119738
03/02/2022 40.00p 40.00p 39.18p 39.50p 76641
02/02/2022 40.00p 40.14p 39.10p 40.00p 12491
01/02/2022 39.00p 40.24p 39.00p 40.00p 89496
31/01/2022 39.00p 39.74p 38.66p 39.00p 46309
28/01/2022 39.50p 39.84p 39.00p 39.00p 38594
27/01/2022 40.00p 40.00p 39.00p 39.50p 40881
26/01/2022 40.00p 41.00p 39.35p 40.00p 639769
25/01/2022 39.00p 39.24p 38.25p 39.00p 58224
24/01/2022 39.25p 39.93p 38.62p 39.00p 144922
21/01/2022 40.50p 40.50p 38.76p 39.25p 157423
20/01/2022 40.00p 40.70p 39.54p 40.50p 183226
19/01/2022 39.50p 41.00p 39.20p 39.20p 151184
18/01/2022 40.50p 41.00p 39.50p 39.50p 115380
17/01/2022 40.50p 40.96p 40.26p 40.50p 91678
14/01/2022 40.50p 41.00p 40.26p 40.50p 145987
13/01/2022 40.50p 41.00p 40.38p 40.50p 136384
12/01/2022 40.25p 40.85p 40.21p 40.50p 54219
10/01/2022 40.00p 40.58p 40.00p 40.00p 60120
07/01/2022 40.00p 40.70p 40.00p 40.00p 63012
06/01/2022 40.00p 41.00p 39.96p 40.00p 8642
05/01/2022 40.00p 40.45p 39.83p 40.00p 62176
04/01/2022 39.50p 41.00p 39.00p 40.00p 142745
03/01/2022 40.00p 40.35p 39.11p 39.50p 84619
31/12/2021 40.00p 40.35p 39.11p 39.50p 84619
30/12/2021 40.00p 41.00p 39.72p 40.00p 80526
29/12/2021 39.00p 41.90p 39.00p 40.25p 176030
28/12/2021 39.00p 40.00p 39.00p 39.00p 10976
27/12/2021 39.00p 40.00p 39.00p 39.00p 10976
24/12/2021 39.00p 40.00p 39.00p 39.00p 10976
23/12/2021 38.00p 39.85p 38.00p 39.00p 163429
22/12/2021 38.00p 38.04p 37.00p 38.00p 78824
21/12/2021 38.00p 38.14p 37.17p 38.00p 54540
20/12/2021 38.00p 38.34p 37.15p 38.00p 90140
17/12/2021 37.50p 38.42p 37.28p 38.00p 52768
16/12/2021 37.50p 37.70p 37.25p 37.50p 91783
15/12/2021 38.50p 38.50p 37.30p 37.50p 118531
14/12/2021 39.00p 39.02p 38.22p 38.50p 55609
13/12/2021 39.50p 39.50p 38.26p 39.00p 59546
10/12/2021 39.50p 39.50p 38.44p 39.00p 49581
09/12/2021 39.00p 39.44p 38.55p 39.00p 75327
08/12/2021 39.00p 39.84p 38.66p 39.00p 71671
07/12/2021 39.00p 39.92p 38.66p 39.00p 65911
06/12/2021 39.00p 39.75p 38.60p 39.00p 33376
03/12/2021 39.00p 40.00p 38.45p 39.00p 49130
02/12/2021 39.00p 39.70p 39.00p 39.00p 7536
01/12/2021 39.00p 39.00p 38.32p 39.00p 276
30/11/2021 39.00p 39.40p 38.15p 39.00p 90367
29/11/2021 38.50p 39.00p 38.32p 39.00p 95526
26/11/2021 38.50p 39.00p 38.05p 38.50p 113507
25/11/2021 39.00p 39.90p 38.00p 39.00p 92513
24/11/2021 39.00p 40.50p 38.82p 39.00p 193284
23/11/2021 39.00p 39.60p 38.71p 39.00p 73197
22/11/2021 39.00p 39.50p 38.68p 39.00p 35605
19/11/2021 39.00p 39.00p 38.65p 39.00p 5408
18/11/2021 39.00p 39.50p 38.59p 39.00p 165901
17/11/2021 39.00p 39.60p 38.66p 39.00p 18460
16/11/2021 39.00p 39.50p 38.55p 39.00p 118822
15/11/2021 39.00p 39.34p 38.32p 39.00p 152050
12/11/2021 39.00p 39.20p 38.26p 39.00p 91643
11/11/2021 39.00p 39.50p 38.25p 39.30p 134682
10/11/2021 39.00p 39.41p 38.62p 39.00p 99719
09/11/2021 39.00p 39.44p 38.57p 39.00p 75900
08/11/2021 39.00p 39.50p 38.42p 39.00p 181521
05/11/2021 39.00p 39.44p 38.46p 39.00p 62762
04/11/2021 38.50p 39.23p 38.21p 39.00p 40186
03/11/2021 38.50p 38.71p 38.00p 38.50p 122616
02/11/2021 39.50p 39.50p 38.10p 38.50p 113394
01/11/2021 39.50p 40.00p 39.00p 39.50p 119574
29/10/2021 39.50p 39.68p 39.10p 39.50p 133515
28/10/2021 39.50p 39.70p 39.27p 39.50p 3550
27/10/2021 39.50p 39.50p 39.25p 39.50p 105500
26/10/2021 39.50p 40.00p 39.36p 39.50p 611786
25/10/2021 39.50p 40.00p 39.25p 39.50p 2274213
22/10/2021 39.50p 39.75p 39.05p 39.50p 129507
21/10/2021 40.00p 40.00p 39.05p 39.50p 51249
20/10/2021 40.00p 40.00p 39.67p 40.00p 27435
19/10/2021 40.00p 40.47p 39.69p 40.00p 30702
18/10/2021 40.00p 40.50p 39.25p 40.00p 152060
15/10/2021 40.00p 40.00p 39.67p 40.00p 44269
14/10/2021 40.00p 40.00p 39.00p 40.00p 99590
13/10/2021 40.00p 40.70p 39.56p 40.00p 289958
12/10/2021 39.75p 39.75p 39.23p 39.75p 14613
11/10/2021 39.75p 39.83p 39.10p 39.75p 41094
08/10/2021 39.75p 39.90p 39.23p 39.75p 61496
07/10/2021 40.00p 40.13p 39.60p 39.75p 90770
06/10/2021 40.50p 40.65p 39.29p 40.50p 77175
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

*Close Price adjusted for both dividends and splits