RDI Reit (RDI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RDI Reit

Date Open High Low Close* Volume
24/03/2014 261.25p 265.00p 256.25p 263.75p 252814
21/03/2014 255.00p 263.75p 255.00p 263.75p 2356694
20/03/2014 258.75p 260.00p 256.25p 260.00p 479812
19/03/2014 257.50p 258.75p 252.50p 258.75p 376874
18/03/2014 251.25p 258.75p 251.25p 258.75p 305943
17/03/2014 248.75p 260.00p 248.75p 260.00p 454874
14/03/2014 245.00p 251.25p 245.00p 251.25p 345235
13/03/2014 246.25p 250.00p 246.25p 248.75p 117672
12/03/2014 251.25p 252.50p 248.75p 250.00p 180480
11/03/2014 252.50p 252.50p 250.00p 252.50p 366985
10/03/2014 245.00p 252.50p 245.00p 252.50p 415432
07/03/2014 252.50p 252.50p 246.56p 252.50p 298906
06/03/2014 247.50p 255.00p 247.50p 252.50p 527467
05/03/2014 243.75p 250.00p 243.75p 250.00p 66212
04/03/2014 252.50p 252.50p 243.75p 248.75p 163436
03/03/2014 252.50p 255.00p 246.25p 250.00p 180529
28/02/2014 247.50p 255.00p 245.97p 255.00p 1547854
27/02/2014 247.50p 247.50p 246.25p 247.50p 315155
26/02/2014 250.00p 255.00p 245.00p 247.50p 456791
25/02/2014 241.25p 255.00p 238.75p 255.00p 749786
24/02/2014 247.50p 248.75p 242.50p 243.75p 78262
21/02/2014 245.00p 247.50p 242.50p 247.50p 257915
20/02/2014 242.50p 243.95p 240.63p 243.75p 144284
19/02/2014 255.00p 257.50p 252.50p 253.75p 37829
18/02/2014 260.00p 260.00p 256.25p 257.50p 110851
17/02/2014 262.50p 262.50p 255.00p 256.25p 278345
14/02/2014 260.00p 261.25p 256.25p 261.25p 92661
13/02/2014 260.00p 262.50p 255.00p 260.00p 145236
12/02/2014 256.25p 263.75p 256.25p 262.50p 111387
11/02/2014 267.50p 267.50p 256.70p 262.50p 105710
10/02/2014 256.25p 265.00p 256.25p 263.75p 299286
07/02/2014 240.00p 268.75p 240.00p 268.75p 462861
06/02/2014 247.50p 247.50p 240.00p 243.75p 370688
05/02/2014 242.50p 250.00p 242.50p 245.00p 490547
04/02/2014 250.00p 250.00p 242.50p 245.00p 205363
03/02/2014 247.50p 260.00p 245.00p 245.00p 265774
31/01/2014 257.50p 260.00p 244.53p 260.00p 154550
30/01/2014 247.50p 253.75p 247.50p 248.75p 301317
29/01/2014 255.00p 257.50p 248.48p 253.75p 518295
28/01/2014 251.25p 253.75p 248.75p 251.25p 570482
27/01/2014 257.50p 257.50p 248.75p 250.00p 375047
24/01/2014 262.50p 267.50p 252.50p 255.00p 268156
23/01/2014 266.25p 267.50p 262.50p 267.50p 538351
22/01/2014 265.00p 268.75p 265.00p 266.25p 227024
21/01/2014 262.50p 267.50p 262.50p 267.50p 312705
20/01/2014 271.25p 271.25p 266.25p 268.75p 172232
17/01/2014 271.25p 271.25p 267.50p 270.00p 140132
16/01/2014 273.75p 273.75p 270.00p 271.25p 1199778
15/01/2014 273.75p 273.75p 271.25p 272.50p 146841
14/01/2014 275.00p 275.00p 270.62p 273.75p 867066
13/01/2014 270.00p 275.00p 270.00p 273.75p 147009
10/01/2014 282.50p 282.50p 272.50p 275.00p 86820
09/01/2014 288.75p 288.75p 272.50p 272.50p 291674
08/01/2014 285.00p 286.25p 278.53p 282.50p 504035
07/01/2014 290.00p 290.00p 285.00p 285.00p 121673
06/01/2014 297.50p 297.50p 288.36p 290.00p 488216
03/01/2014 290.00p 300.00p 290.00p 295.00p 130668
02/01/2014 300.00p 300.50p 290.00p 300.00p 457338
31/12/2013 300.00p 305.00p 292.50p 298.75p 173986
30/12/2013 282.50p 305.00p 280.00p 305.00p 373490
27/12/2013 275.00p 288.75p 272.81p 288.75p 622160
24/12/2013 275.00p 275.00p 270.00p 275.00p 1327708
23/12/2013 267.50p 275.00p 267.50p 275.00p 322904
20/12/2013 265.00p 275.00p 265.00p 273.75p 8859066
19/12/2013 263.75p 270.00p 263.75p 268.75p 953403
18/12/2013 260.00p 270.00p 260.00p 268.75p 606247
17/12/2013 260.00p 265.00p 255.54p 265.00p 469597
16/12/2013 250.00p 265.00p 250.00p 263.75p 729201
13/12/2013 251.25p 257.50p 247.50p 256.25p 1129478
12/12/2013 247.50p 248.75p 245.00p 245.00p 69847
11/12/2013 247.50p 248.75p 246.25p 247.50p 50570
10/12/2013 245.00p 248.75p 245.00p 248.75p 91669
09/12/2013 246.25p 249.85p 246.25p 246.25p 136691
06/12/2013 253.75p 253.75p 247.50p 248.75p 181790
05/12/2013 252.50p 252.80p 248.75p 251.25p 212810
04/12/2013 248.75p 252.50p 247.50p 252.50p 220636
03/12/2013 251.25p 251.25p 247.50p 247.50p 203154
02/12/2013 251.25p 252.50p 250.00p 250.00p 129929
29/11/2013 250.00p 251.25p 245.71p 251.25p 137512
28/11/2013 250.00p 250.00p 247.50p 247.50p 30539
27/11/2013 250.00p 252.50p 248.25p 250.00p 77777
26/11/2013 252.50p 252.54p 249.43p 252.50p 321792
25/11/2013 248.75p 252.50p 245.19p 252.50p 142990
22/11/2013 247.50p 248.75p 246.25p 248.75p 251929
21/11/2013 247.50p 248.75p 246.25p 247.50p 429061
20/11/2013 251.25p 251.25p 245.30p 248.75p 152977
19/11/2013 252.50p 255.00p 250.25p 252.50p 182855
18/11/2013 248.75p 255.00p 248.71p 252.50p 79456
15/11/2013 248.75p 253.75p 247.56p 248.75p 419108
14/11/2013 247.50p 248.75p 246.25p 248.75p 207049
13/11/2013 245.00p 248.75p 241.90p 247.50p 486028
12/11/2013 242.50p 245.00p 240.00p 242.50p 279635
11/11/2013 245.00p 247.50p 242.75p 245.00p 174687
08/11/2013 243.75p 244.25p 240.95p 243.75p 253391
07/11/2013 240.00p 245.00p 232.50p 245.00p 162838
06/11/2013 242.50p 245.00p 240.02p 245.00p 64687
05/11/2013 240.00p 245.85p 235.00p 241.25p 275593
04/11/2013 243.75p 245.00p 235.00p 235.00p 60061
01/11/2013 242.50p 243.00p 240.00p 240.00p 49564
31/10/2013 243.75p 243.75p 241.20p 241.25p 39758
30/10/2013 245.00p 245.00p 240.50p 242.50p 30590
29/10/2013 245.00p 245.88p 241.80p 242.50p 28838
28/10/2013 248.75p 248.75p 240.00p 245.00p 38691
25/10/2013 242.50p 247.87p 242.49p 246.25p 14579
24/10/2013 245.00p 247.50p 242.50p 242.50p 79410
23/10/2013 248.75p 248.75p 244.40p 247.50p 20981
22/10/2013 243.50p 247.50p 243.50p 245.62p 9524
21/10/2013 242.50p 250.00p 242.50p 247.50p 17535
18/10/2013 247.50p 250.00p 246.15p 250.00p 109777
17/10/2013 245.00p 250.00p 241.90p 247.50p 150544
16/10/2013 242.50p 245.00p 238.63p 243.75p 34616
15/10/2013 240.00p 241.25p 239.70p 241.25p 61860
14/10/2013 240.00p 240.00p 237.50p 238.12p 51602
11/10/2013 237.50p 237.50p 235.84p 237.50p 15714
10/10/2013 237.50p 237.50p 234.10p 236.25p 11455
09/10/2013 235.00p 237.50p 235.00p 237.50p 91829
08/10/2013 231.25p 235.00p 231.25p 235.00p 48965
07/10/2013 231.25p 232.50p 231.25p 232.50p 8425
04/10/2013 237.50p 237.50p 231.25p 232.50p 11865
03/10/2013 237.50p 237.50p 230.00p 231.25p 7516
02/10/2013 231.25p 233.75p 231.25p 232.50p 14664
01/10/2013 237.50p 237.50p 230.00p 231.25p 20026
30/09/2013 237.50p 237.50p 230.00p 232.50p 30430
27/09/2013 233.75p 234.72p 233.75p 233.75p 27310
26/09/2013 232.50p 235.00p 230.25p 235.00p 26145
25/09/2013 235.00p 236.25p 232.50p 236.25p 14631
24/09/2013 235.00p 235.00p 232.50p 235.00p 8821
23/09/2013 225.00p 233.75p 225.00p 233.75p 71274
20/09/2013 227.50p 233.75p 223.60p 233.75p 224372
19/09/2013 218.75p 227.50p 217.20p 227.50p 176586
18/09/2013 218.75p 220.00p 217.20p 218.75p 70462
17/09/2013 217.50p 218.75p 216.25p 218.75p 19940
16/09/2013 216.25p 218.80p 213.60p 217.50p 66776
13/09/2013 216.25p 218.61p 213.60p 217.50p 28642
12/09/2013 217.50p 217.50p 215.63p 216.88p 117599
11/09/2013 217.50p 217.50p 216.25p 217.50p 15001
10/09/2013 216.25p 219.42p 216.25p 217.50p 5398
09/09/2013 217.50p 221.76p 216.25p 216.25p 719885
06/09/2013 218.75p 220.00p 218.75p 220.00p 271628
05/09/2013 218.75p 218.75p 217.13p 218.75p 267552
04/09/2013 218.75p 218.75p 215.00p 216.25p 2607200
03/09/2013 218.75p 218.75p 216.25p 218.75p 265435
02/09/2013 212.50p 218.75p 212.50p 218.75p 87352
30/08/2013 216.25p 218.75p 213.75p 213.75p 41245
29/08/2013 217.50p 218.75p 216.65p 217.50p 167723
28/08/2013 218.75p 218.75p 216.45p 218.75p 364836
27/08/2013 218.75p 218.75p 216.25p 218.75p 277989
23/08/2013 216.25p 218.75p 215.90p 218.75p 334990
22/08/2013 218.75p 220.27p 216.88p 216.88p 34465
21/08/2013 218.75p 222.50p 218.75p 221.25p 17247
20/08/2013 220.00p 225.00p 216.25p 217.50p 116930
19/08/2013 225.00p 225.00p 220.60p 225.00p 75074
16/08/2013 221.55p 224.75p 220.00p 222.50p 16419
15/08/2013 227.50p 227.50p 220.00p 220.00p 7815
14/08/2013 225.00p 228.75p 222.50p 223.75p 175795
13/08/2013 222.50p 223.75p 221.25p 222.50p 18524
12/08/2013 218.75p 223.75p 218.75p 223.75p 10627
09/08/2013 221.25p 222.04p 220.00p 220.62p 44978
08/08/2013 220.00p 221.90p 220.00p 221.25p 13910
07/08/2013 222.50p 223.75p 220.00p 220.00p 80627
06/08/2013 217.50p 223.75p 216.50p 223.75p 136487
05/08/2013 215.00p 217.50p 212.00p 217.50p 80816
02/08/2013 207.50p 212.50p 207.50p 212.50p 64789
01/08/2013 207.50p 210.00p 207.50p 207.50p 7059
31/07/2013 208.75p 209.50p 205.90p 207.50p 53832
30/07/2013 210.00p 210.00p 205.00p 207.50p 105264
29/07/2013 211.25p 211.25p 209.20p 210.00p 5174
26/07/2013 208.75p 211.25p 208.75p 210.00p 27827
25/07/2013 208.75p 210.00p 208.75p 208.75p 51984
24/07/2013 205.00p 210.20p 205.00p 210.00p 45206
23/07/2013 205.00p 210.00p 205.00p 208.75p 51036
22/07/2013 208.87p 211.25p 207.50p 207.50p 7168
19/07/2013 211.25p 211.55p 210.10p 211.25p 28988
18/07/2013 206.25p 212.50p 202.50p 211.25p 205184
17/07/2013 201.25p 203.57p 201.25p 202.50p 21110
16/07/2013 202.50p 203.75p 202.50p 203.75p 30268
15/07/2013 200.00p 203.10p 200.00p 202.50p 36368
12/07/2013 200.00p 205.00p 200.00p 205.00p 35994
11/07/2013 202.50p 205.00p 197.50p 202.50p 120133
10/07/2013 201.25p 205.00p 200.00p 205.00p 35958
09/07/2013 200.00p 201.25p 198.75p 201.25p 55834
08/07/2013 197.50p 201.25p 197.50p 197.50p 138493
05/07/2013 196.25p 200.00p 196.25p 200.00p 530652
04/07/2013 200.00p 200.00p 197.80p 198.75p 11787
03/07/2013 197.50p 200.00p 196.25p 196.25p 69946
02/07/2013 196.25p 200.00p 196.25p 200.00p 108276
01/07/2013 197.50p 200.00p 196.25p 197.50p 283879
28/06/2013 200.00p 200.00p 198.75p 200.00p 31249
27/06/2013 200.00p 200.00p 197.50p 198.75p 72239
26/06/2013 197.50p 200.00p 197.50p 197.50p 187675
25/06/2013 196.25p 200.00p 196.25p 200.00p 6189
24/06/2013 200.00p 202.50p 197.50p 197.50p 138013
21/06/2013 203.75p 206.00p 200.00p 200.00p 42875
20/06/2013 205.00p 208.75p 202.25p 203.75p 49107
19/06/2013 206.25p 208.75p 206.25p 208.75p 17904
18/06/2013 205.00p 210.00p 202.50p 210.00p 51386
17/06/2013 200.75p 201.81p 200.75p 201.25p 2055
14/06/2013 200.00p 202.50p 200.00p 200.00p 16063
13/06/2013 202.50p 205.00p 200.00p 201.25p 8189
12/06/2013 205.00p 207.50p 203.75p 203.75p 62823

*Close Price adjusted for both dividends and splits