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
23/03/2020 36.00p 36.00p 33.00p 35.00p 119261
20/03/2020 34.50p 37.90p 34.00p 36.50p 143815
19/03/2020 34.50p 34.80p 33.00p 34.50p 190358
18/03/2020 39.50p 39.97p 34.00p 34.50p 94928
17/03/2020 41.50p 42.56p 39.00p 39.50p 107144
16/03/2020 45.00p 45.00p 39.00p 40.00p 209898
13/03/2020 45.50p 46.67p 44.15p 45.00p 114472
12/03/2020 50.00p 50.00p 45.00p 45.80p 180599
11/03/2020 50.00p 50.50p 49.29p 50.00p 112347
10/03/2020 49.75p 52.00p 49.50p 50.00p 130160
09/03/2020 50.00p 50.34p 48.40p 49.75p 261248
06/03/2020 51.00p 51.30p 50.20p 51.00p 31556
05/03/2020 51.50p 52.67p 50.40p 51.00p 51624
04/03/2020 51.50p 53.00p 51.50p 51.50p 62292
03/03/2020 51.00p 52.90p 50.40p 51.50p 93076
02/03/2020 51.00p 51.52p 50.00p 51.00p 264554
28/02/2020 52.00p 52.00p 50.00p 51.00p 285063
27/02/2020 54.00p 54.00p 51.00p 52.00p 110989
26/02/2020 54.50p 54.50p 53.00p 54.00p 110152
25/02/2020 54.00p 55.00p 53.50p 54.50p 634101
24/02/2020 56.00p 56.00p 53.30p 54.00p 157783
21/02/2020 56.00p 56.20p 55.24p 56.00p 50747
20/02/2020 56.00p 56.64p 55.50p 56.00p 120430
19/02/2020 56.00p 56.70p 55.00p 56.00p 93861
18/02/2020 56.00p 57.00p 55.86p 56.00p 306763
17/02/2020 56.00p 56.80p 55.83p 56.00p 27792
14/02/2020 56.00p 56.80p 56.00p 56.00p 115842
13/02/2020 56.00p 56.00p 56.00p 56.00p 0
12/02/2020 56.00p 56.90p 55.70p 56.00p 68315
11/02/2020 56.50p 56.50p 55.55p 56.00p 1255056
10/02/2020 56.50p 56.50p 55.55p 56.50p 237540
07/02/2020 55.50p 56.50p 55.50p 56.50p 316783
06/02/2020 55.25p 58.00p 54.80p 55.50p 463993
05/02/2020 55.25p 56.00p 55.25p 55.25p 296999
04/02/2020 55.00p 55.50p 55.00p 55.25p 291866
03/02/2020 55.00p 55.20p 54.30p 55.00p 182383
31/01/2020 55.00p 55.27p 54.60p 55.00p 40023
30/01/2020 55.00p 55.75p 54.55p 55.00p 68348
29/01/2020 55.00p 55.50p 54.40p 55.00p 114218
28/01/2020 54.50p 55.39p 54.25p 55.00p 51189
27/01/2020 55.00p 56.00p 54.25p 55.00p 84563
24/01/2020 55.00p 55.75p 55.00p 55.00p 80648
23/01/2020 55.25p 55.70p 54.65p 55.00p 52086
22/01/2020 55.00p 55.80p 54.70p 55.25p 171068
21/01/2020 55.00p 55.50p 54.50p 55.00p 91457
20/01/2020 54.50p 55.00p 54.50p 54.50p 121299
17/01/2020 54.50p 55.00p 54.35p 54.50p 357268
16/01/2020 54.50p 55.00p 54.30p 54.50p 134667
15/01/2020 55.25p 55.25p 54.20p 54.50p 284631
14/01/2020 55.25p 55.25p 55.00p 55.25p 127116
13/01/2020 55.50p 55.50p 55.00p 55.25p 137731
10/01/2020 55.25p 56.00p 54.83p 55.50p 185883
09/01/2020 53.50p 55.30p 53.50p 55.25p 4402173
08/01/2020 53.00p 53.50p 52.55p 53.50p 1317333
07/01/2020 53.00p 53.40p 52.35p 53.00p 60784
06/01/2020 53.00p 53.75p 52.85p 53.00p 160628
03/01/2020 53.00p 53.60p 52.60p 53.00p 432392
02/01/2020 53.00p 53.80p 52.50p 53.00p 146153
01/01/2020 53.00p 53.87p 53.00p 53.00p 24626
31/12/2019 53.00p 53.87p 53.00p 53.00p 1453626
30/12/2019 53.00p 53.88p 52.82p 53.00p 170477
27/12/2019 53.00p 54.00p 53.00p 54.00p 41920
26/12/2019 53.00p 53.50p 53.00p 53.00p 32882
25/12/2019 53.00p 53.50p 53.00p 53.00p 32882
24/12/2019 53.00p 53.50p 53.00p 53.00p 32882
23/12/2019 53.00p 53.50p 52.60p 53.00p 70254
20/12/2019 53.00p 53.50p 53.00p 53.00p 705593
19/12/2019 53.00p 53.40p 52.57p 53.00p 569242
18/12/2019 53.00p 53.50p 52.30p 53.00p 189571
17/12/2019 53.00p 53.65p 52.10p 53.00p 118302
16/12/2019 53.00p 54.00p 52.25p 53.00p 331720
13/12/2019 53.00p 54.00p 52.55p 53.00p 701633
12/12/2019 53.00p 53.00p 52.20p 53.00p 35276
11/12/2019 53.00p 53.00p 52.20p 53.00p 55280
10/12/2019 53.00p 53.00p 52.04p 53.00p 39033
09/12/2019 53.00p 53.00p 52.00p 53.00p 122872
06/12/2019 53.00p 53.00p 52.00p 53.00p 155491
05/12/2019 52.50p 53.00p 52.00p 53.00p 73305
04/12/2019 52.50p 52.66p 52.00p 52.50p 25501
03/12/2019 52.50p 53.00p 52.00p 52.50p 75819
02/12/2019 52.50p 52.68p 52.00p 52.50p 50422
29/11/2019 53.25p 53.25p 52.00p 52.50p 52029
28/11/2019 53.25p 54.00p 52.50p 53.25p 45850
27/11/2019 53.50p 53.50p 52.50p 53.25p 193151
26/11/2019 53.50p 53.50p 53.00p 53.50p 27500
25/11/2019 53.50p 53.50p 53.00p 53.50p 46226
22/11/2019 53.50p 53.50p 53.00p 53.50p 612603
21/11/2019 53.50p 53.66p 53.00p 53.50p 57742
20/11/2019 53.50p 53.70p 53.00p 53.50p 77868
19/11/2019 53.50p 53.50p 53.05p 53.50p 54143
18/11/2019 53.50p 53.50p 53.05p 53.50p 4000
15/11/2019 53.50p 53.75p 53.32p 53.50p 17577
14/11/2019 53.50p 53.50p 53.00p 53.50p 2269
13/11/2019 53.50p 53.50p 53.32p 53.50p 15297
12/11/2019 54.00p 54.00p 53.00p 53.50p 6000
11/11/2019 54.00p 54.00p 53.50p 54.00p 44723
08/11/2019 54.00p 55.00p 53.50p 54.00p 3102
07/11/2019 54.00p 54.00p 53.50p 54.00p 7500
06/11/2019 54.00p 54.00p 53.00p 54.00p 11351
05/11/2019 54.00p 54.50p 53.00p 54.00p 59032
04/11/2019 54.00p 54.00p 53.50p 54.00p 2768
01/11/2019 53.50p 54.00p 53.00p 54.00p 39404
31/10/2019 53.50p 53.60p 53.00p 53.50p 13986
30/10/2019 53.50p 54.00p 53.12p 53.50p 16467
29/10/2019 53.50p 53.89p 53.50p 53.50p 1654
28/10/2019 54.25p 54.25p 53.50p 53.50p 184519
25/10/2019 54.50p 54.50p 54.25p 54.25p 361173
24/10/2019 54.50p 55.00p 54.45p 54.50p 30017
23/10/2019 54.50p 55.00p 54.30p 54.50p 97086
22/10/2019 55.00p 55.25p 54.00p 54.50p 74272
21/10/2019 54.50p 55.00p 54.31p 55.00p 58526
18/10/2019 54.50p 55.00p 54.50p 54.50p 7013
17/10/2019 54.50p 55.00p 54.25p 54.50p 81909
16/10/2019 53.00p 54.50p 53.00p 54.50p 103318
15/10/2019 53.00p 54.00p 53.00p 53.00p 90768
14/10/2019 53.00p 54.00p 53.00p 53.00p 86458
11/10/2019 53.00p 54.00p 53.00p 53.00p 42026
10/10/2019 53.00p 54.00p 52.75p 53.00p 107554
09/10/2019 53.00p 54.35p 52.00p 53.00p 120250
08/10/2019 53.00p 53.72p 52.55p 53.00p 8045
07/10/2019 53.00p 53.96p 52.50p 53.00p 102108
04/10/2019 53.00p 54.00p 53.00p 53.00p 42593
03/10/2019 53.00p 54.00p 52.90p 53.00p 62163
02/10/2019 53.00p 54.00p 52.90p 53.00p 83346
01/10/2019 53.00p 54.00p 53.00p 53.00p 57933
30/09/2019 53.00p 54.00p 52.50p 53.00p 67917
27/09/2019 53.00p 53.95p 52.50p 53.00p 197494
26/09/2019 53.50p 53.70p 52.50p 53.00p 31160
25/09/2019 53.50p 54.50p 53.50p 53.50p 3012
24/09/2019 53.00p 53.90p 53.00p 53.00p 53844
23/09/2019 54.00p 54.00p 52.57p 53.00p 91862
20/09/2019 53.00p 54.00p 52.00p 54.00p 216301
19/09/2019 53.00p 53.44p 53.00p 53.00p 10777
18/09/2019 53.50p 54.00p 52.30p 53.00p 147142
17/09/2019 53.50p 53.50p 53.22p 53.50p 1398
16/09/2019 51.50p 54.00p 51.50p 53.50p 268014
13/09/2019 52.25p 52.25p 50.10p 51.00p 236433
12/09/2019 52.25p 52.40p 51.50p 52.25p 119490
11/09/2019 52.50p 52.50p 52.00p 52.25p 14705
10/09/2019 52.50p 52.68p 52.00p 52.50p 26000
09/09/2019 53.50p 53.50p 52.00p 52.50p 22724
06/09/2019 53.00p 53.00p 52.50p 52.50p 92500
05/09/2019 53.00p 53.00p 53.00p 53.00p 0
04/09/2019 53.00p 53.00p 52.00p 53.00p 2475
03/09/2019 53.00p 53.30p 52.00p 53.00p 37639
02/09/2019 53.00p 53.40p 52.00p 53.00p 15712
30/08/2019 53.00p 53.50p 52.00p 53.00p 25680
29/08/2019 53.00p 53.00p 53.00p 53.00p 0
28/08/2019 53.50p 53.50p 52.00p 53.00p 55094
27/08/2019 53.75p 53.75p 52.50p 53.50p 9000
23/08/2019 53.75p 53.75p 52.50p 53.75p 24496
22/08/2019 53.75p 53.75p 53.75p 53.75p 0
21/08/2019 53.75p 53.75p 53.70p 53.75p 815
20/08/2019 53.75p 53.75p 53.25p 53.75p 35000
19/08/2019 53.75p 54.00p 52.50p 53.75p 43386
16/08/2019 54.00p 54.00p 53.00p 53.75p 10750
15/08/2019 55.00p 55.00p 53.50p 54.00p 18586
14/08/2019 55.00p 55.00p 54.00p 55.00p 371569
13/08/2019 55.00p 55.00p 54.20p 55.00p 7388
12/08/2019 55.00p 55.30p 55.00p 55.00p 8801
09/08/2019 55.50p 55.50p 55.00p 55.00p 10357
08/08/2019 55.50p 55.50p 55.00p 55.50p 45646
07/08/2019 55.50p 55.50p 54.50p 55.50p 30000
06/08/2019 55.75p 56.00p 55.00p 55.50p 22086
05/08/2019 57.00p 57.00p 55.75p 55.75p 48021
02/08/2019 57.50p 57.50p 57.00p 57.00p 0
01/08/2019 58.00p 59.00p 56.10p 57.00p 91835
31/07/2019 58.00p 58.00p 56.00p 58.00p 63452
30/07/2019 58.00p 58.70p 56.71p 58.00p 90882
29/07/2019 57.00p 58.00p 56.65p 58.00p 67454
26/07/2019 57.00p 57.70p 56.50p 57.00p 68508
25/07/2019 57.00p 57.70p 57.00p 57.00p 7600
24/07/2019 56.50p 57.75p 56.50p 57.00p 89869
23/07/2019 56.50p 57.00p 56.50p 56.50p 10306
22/07/2019 56.50p 56.90p 56.50p 56.50p 14394
19/07/2019 56.50p 56.95p 56.50p 56.50p 50110
18/07/2019 56.50p 57.00p 56.50p 56.50p 74487
17/07/2019 56.50p 56.99p 56.50p 56.50p 21398
16/07/2019 56.50p 57.00p 56.50p 56.50p 43714
15/07/2019 56.50p 56.95p 56.22p 56.50p 73010
12/07/2019 56.50p 56.50p 56.20p 56.50p 4000
11/07/2019 56.50p 56.64p 56.50p 56.50p 43749
10/07/2019 55.50p 56.68p 55.50p 56.50p 155943
09/07/2019 55.00p 56.00p 54.75p 55.50p 342888
08/07/2019 55.00p 55.59p 54.50p 55.00p 350055
05/07/2019 55.00p 55.00p 54.50p 55.00p 91687
04/07/2019 55.00p 56.00p 54.50p 55.00p 65359
03/07/2019 55.00p 55.00p 54.50p 55.00p 50471
02/07/2019 55.00p 55.00p 54.00p 55.00p 17227
01/07/2019 55.00p 55.00p 54.02p 55.00p 25554
28/06/2019 55.00p 55.00p 54.26p 55.00p 35069
27/06/2019 55.00p 55.05p 54.25p 55.00p 151084
26/06/2019 55.00p 55.19p 54.00p 55.00p 105902
25/06/2019 55.00p 55.44p 55.00p 55.00p 2806757
24/06/2019 54.50p 55.99p 54.05p 55.00p 9659272
21/06/2019 54.50p 55.00p 54.50p 54.50p 18004
20/06/2019 54.50p 55.00p 53.85p 54.50p 73965
19/06/2019 54.50p 55.00p 54.50p 54.50p 6403
18/06/2019 54.50p 55.00p 54.50p 54.50p 6000
17/06/2019 54.50p 54.50p 54.15p 54.50p 8081

*Close Price adjusted for both dividends and splits