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
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
10/01/2019 52.50p 52.50p 52.00p 52.50p 574
09/01/2019 52.50p 52.50p 52.00p 52.50p 30000
08/01/2019 52.00p 52.50p 51.00p 52.50p 121627
07/01/2019 52.00p 54.00p 50.30p 52.00p 861172
04/01/2019 51.10p 52.00p 49.30p 51.10p 3708
03/01/2019 51.10p 52.00p 51.10p 51.10p 53198
02/01/2019 51.10p 52.00p 51.10p 51.10p 32231
31/12/2018 51.10p 52.00p 51.10p 51.10p 10776
28/12/2018 50.10p 52.00p 50.10p 51.10p 8666
27/12/2018 51.50p 51.50p 49.92p 50.10p 30166
24/12/2018 51.50p 52.85p 50.00p 51.50p 19238
21/12/2018 51.50p 51.50p 50.50p 51.50p 13310
20/12/2018 51.50p 53.00p 50.30p 51.50p 13377
19/12/2018 52.50p 52.50p 51.10p 52.00p 1816
18/12/2018 54.50p 54.50p 52.50p 52.50p 40000
17/12/2018 54.50p 54.50p 54.00p 54.50p 46670
14/12/2018 54.50p 54.50p 54.00p 54.50p 37662
13/12/2018 54.50p 54.50p 53.00p 54.50p 11083
12/12/2018 53.50p 54.50p 53.15p 54.50p 17191
11/12/2018 54.50p 54.50p 52.15p 53.50p 7923
10/12/2018 54.50p 54.50p 53.10p 54.50p 13584
07/12/2018 54.50p 54.50p 53.00p 54.50p 35768
06/12/2018 54.50p 54.50p 53.50p 54.50p 20837
05/12/2018 54.50p 54.75p 54.00p 54.50p 70654
04/12/2018 54.50p 54.90p 54.50p 54.50p 12723
03/12/2018 55.00p 55.00p 54.00p 54.50p 60250
30/11/2018 55.00p 55.00p 55.00p 55.00p 60615
29/11/2018 55.00p 55.00p 54.00p 55.00p 15823
28/11/2018 55.00p 55.40p 54.00p 55.00p 218712
27/11/2018 55.00p 55.50p 55.00p 55.00p 64026
26/11/2018 53.50p 55.50p 53.50p 55.00p 96389
23/11/2018 53.50p 54.50p 53.11p 53.50p 76375
22/11/2018 53.50p 55.00p 53.50p 53.50p 157107
21/11/2018 53.50p 55.00p 53.50p 53.50p 72610
20/11/2018 53.50p 54.50p 53.50p 53.50p 80487
19/11/2018 53.50p 54.50p 52.00p 53.50p 203721
16/11/2018 53.50p 54.50p 52.00p 53.50p 272080
15/11/2018 53.50p 53.50p 52.00p 53.50p 5583
14/11/2018 53.50p 54.00p 52.00p 53.50p 88833
13/11/2018 54.50p 54.50p 53.00p 53.50p 40619
12/11/2018 54.50p 54.50p 53.00p 54.50p 18715
09/11/2018 54.50p 54.50p 53.00p 54.50p 5500
08/11/2018 54.50p 54.50p 53.00p 54.50p 19741
07/11/2018 54.50p 54.50p 54.50p 54.50p 0
06/11/2018 54.50p 54.50p 53.00p 54.50p 6131
05/11/2018 54.50p 54.50p 53.00p 54.50p 9124
02/11/2018 54.50p 54.50p 53.00p 54.50p 33526
01/11/2018 54.50p 56.00p 54.50p 54.50p 9502
31/10/2018 54.50p 54.50p 54.40p 54.50p 1819
30/10/2018 54.50p 54.50p 53.90p 54.50p 118553
29/10/2018 54.50p 54.50p 53.95p 54.50p 3355
26/10/2018 54.50p 54.50p 53.00p 54.50p 20172
25/10/2018 54.00p 54.50p 53.30p 54.50p 5053
24/10/2018 54.50p 54.50p 52.50p 54.00p 334132
23/10/2018 54.50p 54.50p 52.00p 54.50p 42000
22/10/2018 54.50p 54.50p 51.00p 54.50p 22307
19/10/2018 54.50p 54.50p 53.00p 54.50p 161221
18/10/2018 54.50p 54.50p 54.00p 54.50p 2775
17/10/2018 54.50p 55.00p 53.00p 54.50p 23500
16/10/2018 53.50p 54.50p 52.00p 54.50p 64336
15/10/2018 54.50p 55.00p 52.00p 53.50p 33129
12/10/2018 54.50p 55.00p 53.00p 54.50p 64599
11/10/2018 55.50p 55.50p 53.00p 54.50p 20602
10/10/2018 56.00p 56.00p 54.00p 55.50p 15942
09/10/2018 56.00p 56.00p 55.00p 56.00p 15663
08/10/2018 56.50p 56.50p 55.00p 56.00p 15870
05/10/2018 56.50p 56.50p 56.35p 56.50p 1050
04/10/2018 56.50p 56.50p 56.35p 56.50p 1500
03/10/2018 56.50p 56.50p 56.50p 56.50p 3796
02/10/2018 56.50p 56.56p 56.50p 56.50p 1658
01/10/2018 56.00p 56.10p 55.15p 56.00p 27561
28/09/2018 56.00p 56.00p 55.15p 56.00p 2850
27/09/2018 56.50p 56.50p 55.12p 56.00p 41753
26/09/2018 57.50p 57.50p 56.00p 56.50p 51368
25/09/2018 57.50p 57.50p 56.00p 57.50p 11708
24/09/2018 56.00p 57.50p 55.50p 57.50p 332942
21/09/2018 57.00p 58.00p 56.00p 56.00p 31639
20/09/2018 55.50p 58.00p 55.50p 57.00p 79533
19/09/2018 55.50p 56.00p 55.40p 55.50p 28221
18/09/2018 54.50p 55.50p 54.50p 55.50p 58513
17/09/2018 55.00p 55.00p 54.00p 54.50p 78474
14/09/2018 55.00p 55.70p 55.00p 55.00p 14156
13/09/2018 55.00p 56.00p 55.00p 55.00p 17857
12/09/2018 55.00p 56.00p 55.00p 55.00p 18997
11/09/2018 55.00p 55.69p 54.10p 55.00p 49571
10/09/2018 55.00p 55.70p 55.00p 55.00p 14064
07/09/2018 56.00p 56.00p 54.22p 55.00p 36099
06/09/2018 56.50p 56.50p 55.00p 56.00p 34033
05/09/2018 57.00p 57.18p 56.00p 56.50p 27034
04/09/2018 57.00p 57.00p 56.12p 57.00p 750
03/09/2018 56.50p 57.20p 56.30p 57.00p 44314
31/08/2018 56.50p 56.78p 56.50p 56.50p 5283
30/08/2018 57.00p 57.00p 56.50p 56.50p 3000
29/08/2018 58.00p 58.00p 57.00p 57.00p 14216
28/08/2018 58.00p 58.00p 57.24p 58.00p 32069
24/08/2018 58.00p 58.38p 57.00p 58.00p 64314
23/08/2018 58.00p 58.50p 58.00p 58.00p 43029
22/08/2018 58.00p 58.88p 57.00p 58.00p 170821
21/08/2018 56.50p 58.00p 56.05p 57.50p 1591849
20/08/2018 56.50p 57.00p 56.01p 56.50p 109112
17/08/2018 56.00p 56.50p 55.00p 56.50p 262425
16/08/2018 56.00p 56.60p 55.50p 56.00p 403358
15/08/2018 56.00p 57.00p 55.00p 56.00p 701558
14/08/2018 55.00p 56.90p 55.00p 56.00p 707177
13/08/2018 55.00p 55.55p 54.00p 55.00p 80476
10/08/2018 55.50p 55.50p 54.00p 55.00p 178190
09/08/2018 55.00p 55.50p 53.60p 55.50p 96703
08/08/2018 54.00p 55.50p 54.00p 55.00p 2740
07/08/2018 53.50p 54.00p 52.50p 54.00p 89517
06/08/2018 52.50p 54.00p 52.50p 53.50p 2264519
03/08/2018 52.50p 54.00p 52.50p 54.00p 124511
02/08/2018 52.00p 52.95p 51.90p 52.50p 22855
01/08/2018 52.50p 53.49p 51.80p 52.00p 228449
31/07/2018 53.00p 53.50p 51.65p 52.50p 31832
30/07/2018 53.00p 53.45p 51.40p 53.00p 31796
27/07/2018 53.50p 53.50p 53.45p 53.50p 24151
26/07/2018 53.50p 53.50p 53.25p 53.50p 61500
25/07/2018 53.50p 53.50p 52.10p 53.50p 11242
24/07/2018 53.50p 53.50p 52.30p 53.50p 2000
23/07/2018 53.50p 55.00p 52.20p 53.50p 11483
20/07/2018 53.50p 53.50p 53.35p 53.50p 131590
19/07/2018 54.00p 54.00p 53.43p 53.50p 48889
18/07/2018 54.50p 54.50p 53.00p 54.00p 496169
17/07/2018 54.50p 54.50p 54.00p 54.50p 21563
16/07/2018 54.50p 54.50p 52.77p 54.50p 23498
13/07/2018 54.00p 54.00p 52.00p 54.00p 24390
12/07/2018 54.00p 54.00p 53.00p 54.00p 7542
11/07/2018 54.00p 54.00p 53.01p 54.00p 30121
10/07/2018 54.00p 54.00p 53.00p 54.00p 6500
09/07/2018 54.00p 54.00p 53.00p 54.00p 51468
06/07/2018 54.00p 55.00p 53.00p 54.00p 14964
05/07/2018 54.00p 54.00p 53.50p 54.00p 43063
04/07/2018 53.50p 54.00p 53.00p 54.00p 40733
03/07/2018 53.50p 54.00p 53.50p 53.50p 22427
02/07/2018 53.50p 54.00p 53.50p 53.50p 2800
29/06/2018 53.50p 54.00p 53.50p 53.50p 18642
28/06/2018 54.00p 54.00p 53.20p 53.50p 10000
27/06/2018 54.00p 54.00p 54.00p 54.00p 0
26/06/2018 54.00p 54.00p 54.00p 54.00p 48263
25/06/2018 54.00p 54.00p 54.00p 54.00p 13562
22/06/2018 54.00p 54.00p 53.20p 54.00p 84674
21/06/2018 54.00p 54.00p 53.00p 54.00p 60089
20/06/2018 54.00p 54.00p 53.20p 54.00p 15183
19/06/2018 53.50p 54.00p 52.85p 54.00p 50443
18/06/2018 53.50p 54.00p 53.50p 53.50p 15555
15/06/2018 53.50p 54.00p 52.75p 53.50p 54701
14/06/2018 53.50p 54.00p 53.25p 53.50p 11250
13/06/2018 54.50p 54.50p 53.20p 53.50p 155080
12/06/2018 54.50p 54.50p 53.75p 54.50p 10151
11/06/2018 54.00p 54.50p 54.00p 54.50p 47749
08/06/2018 54.00p 54.00p 54.00p 54.00p 13107
07/06/2018 54.00p 54.20p 53.25p 54.00p 41872
06/06/2018 54.00p 54.00p 54.00p 54.00p 134742
05/06/2018 54.00p 55.50p 54.00p 54.00p 5000
04/06/2018 54.00p 55.50p 54.00p 54.00p 115783
01/06/2018 54.00p 56.00p 54.00p 54.00p 331
31/05/2018 54.00p 56.00p 54.00p 54.00p 15000
30/05/2018 54.00p 55.96p 54.00p 54.00p 3636
29/05/2018 54.00p 55.98p 54.00p 54.00p 23861
25/05/2018 54.00p 56.00p 54.00p 54.00p 2667
24/05/2018 54.00p 54.30p 54.00p 54.00p 8846
23/05/2018 54.00p 55.96p 54.00p 54.00p 13070
22/05/2018 54.00p 55.96p 54.00p 54.00p 2115
21/05/2018 54.00p 55.93p 54.00p 54.00p 13901
18/05/2018 54.50p 55.50p 54.00p 54.00p 41530
17/05/2018 55.50p 56.00p 54.50p 54.50p 17000
16/05/2018 55.50p 56.00p 55.50p 55.50p 10000
15/05/2018 56.00p 56.00p 56.00p 56.00p 110000
14/05/2018 55.50p 56.00p 55.00p 56.00p 200928
11/05/2018 55.50p 56.00p 55.50p 55.50p 365415
10/05/2018 55.50p 55.50p 53.00p 55.50p 32226
09/05/2018 55.50p 56.00p 54.80p 55.50p 35567
08/05/2018 56.00p 56.00p 55.50p 55.50p 28464
04/05/2018 56.00p 56.00p 54.75p 56.00p 131329
03/05/2018 56.00p 56.00p 56.00p 56.00p 33233
02/05/2018 56.00p 56.00p 54.60p 56.00p 14605
01/05/2018 56.00p 56.00p 54.60p 56.00p 92639
30/04/2018 56.00p 56.00p 54.60p 56.00p 2336
27/04/2018 56.00p 56.00p 56.00p 56.00p 104978
26/04/2018 56.00p 56.00p 55.20p 56.00p 31508
25/04/2018 55.50p 56.00p 54.60p 56.00p 55557
24/04/2018 55.50p 56.00p 54.55p 55.50p 15800
23/04/2018 55.50p 56.00p 54.75p 55.50p 68928
20/04/2018 55.50p 56.00p 54.55p 55.50p 15200
19/04/2018 55.50p 56.00p 55.50p 55.50p 3017
18/04/2018 55.50p 56.00p 54.55p 55.50p 4611
17/04/2018 55.50p 56.00p 54.55p 55.50p 8803
16/04/2018 55.50p 55.50p 55.50p 55.50p 2689

*Close Price adjusted for both dividends and splits