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
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
14/06/2019 54.50p 55.00p 54.50p 54.50p 87769
13/06/2019 54.50p 55.00p 54.50p 54.50p 84890
12/06/2019 54.50p 55.00p 54.50p 54.50p 95849
11/06/2019 54.50p 55.00p 54.08p 54.50p 2073
10/06/2019 54.75p 55.08p 54.05p 54.50p 74242
07/06/2019 54.75p 55.08p 54.75p 54.75p 9069
06/06/2019 54.75p 55.15p 54.05p 54.75p 8581
05/06/2019 54.75p 55.32p 53.50p 54.75p 68771
04/06/2019 54.50p 55.40p 53.60p 54.75p 53753
03/06/2019 54.50p 55.50p 53.50p 54.50p 55051
31/05/2019 54.50p 55.40p 53.40p 54.50p 23500
30/05/2019 54.50p 55.40p 53.40p 54.50p 15870
29/05/2019 54.25p 55.40p 53.25p 54.50p 1049238
28/05/2019 54.00p 55.00p 53.40p 54.25p 17443
24/05/2019 54.00p 54.94p 54.00p 54.00p 27022
23/05/2019 54.00p 54.00p 54.00p 54.00p 0
22/05/2019 54.00p 54.40p 54.00p 54.00p 2545
21/05/2019 54.00p 54.94p 53.32p 54.00p 31000
20/05/2019 54.75p 54.75p 53.30p 54.00p 281453
17/05/2019 54.75p 55.00p 54.10p 54.75p 86781
16/05/2019 54.75p 54.75p 53.50p 54.75p 1255900
15/05/2019 55.25p 55.40p 54.01p 54.75p 303739
14/05/2019 55.25p 55.25p 54.00p 55.25p 35350
13/05/2019 55.50p 55.50p 54.00p 55.25p 119357
10/05/2019 55.00p 55.50p 55.00p 55.50p 76639
09/05/2019 55.50p 55.50p 55.00p 55.50p 23097
08/05/2019 55.50p 55.50p 54.00p 55.50p 30000
07/05/2019 55.50p 55.50p 55.00p 55.50p 24426
03/05/2019 55.50p 55.50p 55.00p 55.50p 19148
02/05/2019 55.50p 55.50p 54.10p 55.50p 9268
01/05/2019 55.50p 56.00p 54.06p 55.50p 447153
30/04/2019 53.50p 56.00p 53.50p 55.50p 382654
29/04/2019 53.50p 55.00p 53.50p 53.50p 100565
26/04/2019 53.75p 54.95p 53.40p 53.50p 49809
25/04/2019 54.00p 54.35p 53.22p 53.75p 15812
24/04/2019 54.00p 54.44p 53.50p 54.00p 60259
23/04/2019 53.50p 54.10p 52.50p 54.00p 123297
18/04/2019 54.00p 54.44p 53.50p 53.50p 33673
17/04/2019 54.00p 54.47p 53.61p 54.00p 131589
16/04/2019 54.00p 55.00p 54.00p 54.00p 160398
15/04/2019 54.00p 54.50p 53.60p 54.00p 158364
12/04/2019 54.00p 54.00p 53.40p 54.00p 15949
11/04/2019 54.25p 54.25p 54.00p 54.00p 63239
10/04/2019 54.50p 54.50p 53.50p 54.25p 40621
09/04/2019 54.50p 54.50p 53.50p 54.50p 209654
08/04/2019 54.50p 54.50p 53.72p 54.50p 146990
05/04/2019 54.50p 54.50p 54.00p 54.50p 95357
04/04/2019 54.50p 54.50p 53.50p 54.50p 24343
03/04/2019 54.50p 54.50p 53.50p 54.50p 4019618
02/04/2019 54.50p 55.14p 53.50p 54.50p 153885
01/04/2019 52.50p 55.50p 52.20p 54.50p 168264
29/03/2019 51.50p 53.90p 51.00p 52.00p 3806263
28/03/2019 51.50p 52.22p 51.50p 51.50p 13723
27/03/2019 52.00p 53.00p 52.00p 52.00p 121832
26/03/2019 52.00p 52.00p 52.00p 52.00p 21000
25/03/2019 52.00p 52.00p 51.00p 52.00p 106999
22/03/2019 52.00p 52.00p 51.00p 52.00p 726997
21/03/2019 51.10p 51.50p 49.60p 51.50p 908084
20/03/2019 51.10p 51.10p 49.85p 51.10p 833771
19/03/2019 50.50p 51.10p 50.25p 51.10p 748874
18/03/2019 49.50p 50.00p 48.00p 50.00p 668522
15/03/2019 49.50p 49.50p 48.55p 49.50p 19000
14/03/2019 49.50p 49.50p 48.55p 49.50p 11643
13/03/2019 49.50p 49.50p 48.51p 49.50p 98051
12/03/2019 49.00p 49.75p 48.40p 49.50p 323402
11/03/2019 49.00p 49.50p 48.34p 49.00p 921198
08/03/2019 49.00p 49.50p 48.35p 49.00p 108856
07/03/2019 50.50p 50.50p 48.30p 49.00p 378877
06/03/2019 50.50p 50.50p 50.40p 50.50p 19260
05/03/2019 50.50p 50.50p 50.40p 50.50p 45921
04/03/2019 51.00p 51.00p 49.00p 50.50p 846600
01/03/2019 51.00p 51.00p 50.04p 51.00p 1941
28/02/2019 51.00p 51.00p 50.00p 51.00p 530187
27/02/2019 51.00p 51.00p 50.10p 51.00p 109386
26/02/2019 51.00p 51.00p 50.10p 51.00p 92481
25/02/2019 51.00p 51.00p 51.00p 51.00p 15953
22/02/2019 51.00p 51.00p 50.00p 51.00p 52553
21/02/2019 51.50p 51.50p 50.00p 51.00p 86728
20/02/2019 51.50p 51.50p 50.00p 51.50p 93941
19/02/2019 51.50p 51.50p 50.00p 51.50p 165646
18/02/2019 51.50p 51.50p 51.00p 51.50p 145571
15/02/2019 51.50p 51.50p 51.50p 51.50p 0
14/02/2019 51.50p 51.50p 51.16p 51.50p 623400
13/02/2019 51.50p 52.00p 51.50p 51.50p 91212
12/02/2019 51.50p 52.00p 51.50p 51.50p 955131
11/02/2019 51.50p 52.00p 51.16p 51.50p 196199
08/02/2019 51.50p 52.00p 51.50p 51.50p 57692
07/02/2019 51.50p 52.00p 51.16p 51.50p 87488
06/02/2019 51.50p 52.00p 51.16p 51.50p 36654
05/02/2019 51.50p 52.00p 51.50p 51.50p 5918
04/02/2019 51.50p 52.00p 51.50p 51.50p 18514
01/02/2019 51.50p 51.50p 51.50p 51.50p 57653
31/01/2019 51.50p 51.50p 51.05p 51.50p 8000
30/01/2019 51.50p 52.00p 51.50p 51.50p 77255
29/01/2019 51.50p 52.00p 50.00p 51.50p 500674
28/01/2019 51.50p 52.00p 51.08p 51.50p 43592
25/01/2019 51.50p 51.93p 51.50p 51.50p 1360
24/01/2019 51.50p 52.00p 51.50p 51.50p 34155
23/01/2019 51.50p 52.00p 51.00p 51.50p 20177
22/01/2019 52.00p 52.00p 50.66p 51.50p 56721
21/01/2019 52.50p 52.50p 51.99p 52.00p 49932
18/01/2019 52.50p 52.50p 51.50p 52.50p 70952
17/01/2019 52.50p 52.50p 51.50p 52.50p 37000
16/01/2019 52.50p 52.50p 51.55p 52.50p 14822
15/01/2019 52.50p 52.50p 51.70p 52.50p 6216
14/01/2019 52.50p 52.50p 51.00p 52.50p 18845
11/01/2019 52.50p 52.50p 51.00p 52.50p 53132

*Close Price adjusted for both dividends and splits