RDI Reit (RDI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/04/2010 332.48p 336.62p 330.66p 334.30p 5495
07/04/2010 334.30p 334.30p 332.81p 334.30p 1324
06/04/2010 327.03p 335.39p 327.03p 335.39p 6922
01/04/2010 327.03p 334.30p 327.03p 328.85p 2224
31/03/2010 334.30p 334.30p 328.90p 334.30p 6223
30/03/2010 330.30p 335.75p 330.30p 335.75p 9080
29/03/2010 344.83p 347.01p 321.95p 332.48p 41589
26/03/2010 334.30p 337.93p 332.17p 336.11p 24802
25/03/2010 334.66p 336.11p 334.30p 335.39p 13550
24/03/2010 330.66p 336.84p 330.66p 335.75p 23316
23/03/2010 334.30p 336.84p 332.48p 332.48p 9072
22/03/2010 343.38p 343.38p 332.59p 335.39p 22188
19/03/2010 335.39p 335.60p 328.12p 335.39p 25707
18/03/2010 336.11p 340.91p 334.66p 337.93p 16454
17/03/2010 334.30p 335.53p 331.52p 335.39p 10653
16/03/2010 336.11p 336.55p 335.02p 336.11p 15934
15/03/2010 336.11p 345.27p 330.66p 334.30p 113977
12/03/2010 327.39p 333.06p 327.25p 332.12p 170340
11/03/2010 325.21p 330.66p 323.39p 327.03p 39065
10/03/2010 330.66p 335.68p 325.86p 327.03p 27154
09/03/2010 327.03p 332.70p 327.03p 328.48p 12479
08/03/2010 334.30p 348.65p 327.03p 330.66p 49364
05/03/2010 330.66p 330.66p 325.71p 330.66p 43426
04/03/2010 328.85p 331.86p 327.75p 329.94p 14159
03/03/2010 328.48p 330.66p 327.61p 328.48p 11510
02/03/2010 327.03p 329.21p 327.03p 329.21p 15131
01/03/2010 330.66p 330.66p 327.25p 328.85p 7826
26/02/2010 330.66p 334.26p 328.85p 329.94p 29524
25/02/2010 330.66p 330.66p 327.03p 327.03p 242867
24/02/2010 332.48p 332.48p 329.94p 330.66p 30276
23/02/2010 331.39p 334.30p 327.03p 330.66p 31568
22/02/2010 341.56p 341.56p 327.03p 331.03p 10276
19/02/2010 331.75p 334.13p 329.71p 332.48p 14592
18/02/2010 328.85p 332.48p 328.85p 331.75p 11962
17/02/2010 330.66p 332.73p 328.85p 328.85p 37908
16/02/2010 330.66p 333.57p 327.03p 330.66p 79247
15/02/2010 319.76p 328.85p 317.94p 327.76p 15246
12/02/2010 323.39p 327.39p 317.94p 318.67p 32608
11/02/2010 325.21p 327.57p 319.82p 325.21p 5564
10/02/2010 319.76p 323.39p 316.52p 322.30p 3580
09/02/2010 316.85p 317.22p 309.10p 316.13p 21265
08/02/2010 319.76p 321.03p 314.31p 317.22p 57952
05/02/2010 327.03p 327.03p 310.68p 318.31p 81329
04/02/2010 333.57p 334.66p 330.66p 330.66p 6439
03/02/2010 337.93p 338.80p 328.85p 332.48p 20402
02/02/2010 342.65p 345.20p 337.93p 340.84p 45587
01/02/2010 334.30p 340.84p 328.12p 339.75p 37741
29/01/2010 336.48p 340.11p 312.49p 338.66p 14578
28/01/2010 336.11p 337.93p 327.83p 336.84p 29493
27/01/2010 334.30p 336.11p 330.59p 331.39p 31628
26/01/2010 334.30p 342.65p 325.21p 327.39p 43721
25/01/2010 347.01p 347.01p 341.56p 342.29p 28003
22/01/2010 352.46p 352.46p 333.21p 342.65p 15855
21/01/2010 356.10p 356.10p 353.34p 354.28p 17460
20/01/2010 349.56p 356.10p 344.11p 354.64p 46581
19/01/2010 352.46p 359.73p 349.19p 352.10p 15977
18/01/2010 354.28p 357.55p 350.76p 354.28p 4327
15/01/2010 349.56p 356.10p 349.56p 356.10p 6599
14/01/2010 356.10p 364.18p 349.56p 351.01p 44122
13/01/2010 372.45p 372.45p 336.11p 358.64p 120124
12/01/2010 372.45p 372.45p 354.28p 359.00p 5425
11/01/2010 358.28p 372.45p 353.34p 359.00p 220801
08/01/2010 357.91p 363.36p 308.86p 359.00p 20954
07/01/2010 363.36p 372.45p 356.10p 363.36p 10773
06/01/2010 354.28p 372.45p 354.28p 372.45p 19097
05/01/2010 348.83p 362.24p 348.83p 358.64p 70162
04/01/2010 339.02p 350.65p 334.84p 348.10p 7922
31/12/2009 339.75p 341.02p 336.11p 339.02p 3879
30/12/2009 354.28p 354.28p 337.93p 339.38p 3814
29/12/2009 341.56p 350.65p 336.11p 342.65p 7966
24/12/2009 336.11p 342.65p 327.03p 342.65p 11540
23/12/2009 341.56p 345.20p 311.19p 345.20p 8653
22/12/2009 343.38p 354.28p 341.89p 344.47p 17204
21/12/2009 341.56p 350.28p 336.11p 339.75p 9411
18/12/2009 343.38p 347.38p 336.48p 339.75p 17233
17/12/2009 339.02p 345.20p 327.03p 341.56p 173340
16/12/2009 327.03p 336.11p 321.21p 336.11p 15313
15/12/2009 327.03p 334.51p 303.41p 323.39p 18470
14/12/2009 330.66p 336.11p 310.31p 329.21p 15099
11/12/2009 327.03p 336.11p 322.70p 325.21p 178890
10/12/2009 297.96p 327.03p 295.42p 327.03p 66637
09/12/2009 308.86p 323.39p 290.69p 301.59p 85290
08/12/2009 336.11p 336.44p 296.36p 311.04p 206516
07/12/2009 345.20p 363.00p 330.66p 336.11p 96421
04/12/2009 356.82p 361.55p 354.17p 354.28p 26802
03/12/2009 348.83p 356.10p 345.20p 348.83p 45326
02/12/2009 337.93p 352.10p 330.66p 350.65p 58459
01/12/2009 338.66p 345.20p 332.84p 345.20p 21815
30/11/2009 356.10p 356.10p 338.66p 338.66p 21722
27/11/2009 348.83p 356.10p 317.94p 347.38p 35152
26/11/2009 345.20p 352.46p 344.47p 348.47p 28712
25/11/2009 336.48p 364.27p 336.48p 350.65p 70751
24/11/2009 337.93p 354.28p 337.57p 341.56p 160534
23/11/2009 341.56p 341.93p 336.73p 339.75p 57702
20/11/2009 338.29p 342.65p 336.55p 339.75p 25938
19/11/2009 337.93p 340.84p 336.11p 339.75p 23665
18/11/2009 345.20p 351.74p 336.48p 336.48p 23071
17/11/2009 352.46p 352.46p 341.74p 348.47p 45589
16/11/2009 348.83p 350.65p 339.38p 348.83p 75682
13/11/2009 323.39p 345.20p 323.21p 342.65p 102869
12/11/2009 323.39p 336.11p 321.46p 330.66p 79504
11/11/2009 317.94p 330.52p 317.94p 325.21p 24837
10/11/2009 319.76p 323.39p 312.49p 319.76p 44051
09/11/2009 334.30p 334.30p 321.21p 321.21p 37405
06/11/2009 323.39p 336.11p 321.58p 321.58p 48075
05/11/2009 339.75p 339.75p 323.39p 333.57p 24016
04/11/2009 327.03p 329.21p 323.76p 326.30p 35631
03/11/2009 334.30p 334.30p 307.04p 322.30p 96020
02/11/2009 345.20p 345.20p 334.30p 339.75p 8056
30/10/2009 341.56p 352.46p 316.85p 339.02p 38463
29/10/2009 348.83p 348.83p 316.85p 336.11p 74706
28/10/2009 363.36p 363.36p 330.66p 344.47p 104482
27/10/2009 361.55p 363.36p 345.20p 363.36p 67020
26/10/2009 372.45p 381.53p 354.28p 354.28p 66436
23/10/2009 372.45p 381.53p 363.36p 372.45p 26934
22/10/2009 381.53p 381.53p 354.28p 372.45p 105642
21/10/2009 399.70p 399.70p 363.36p 381.53p 96918
20/10/2009 390.62p 399.70p 390.62p 399.70p 49032
19/10/2009 399.70p 399.70p 381.53p 390.62p 45213
16/10/2009 390.62p 390.62p 363.36p 381.53p 173922
15/10/2009 390.62p 399.70p 381.53p 381.53p 44278
14/10/2009 390.62p 399.70p 381.53p 390.62p 69990
13/10/2009 399.70p 408.79p 390.62p 390.62p 19829
12/10/2009 399.70p 399.70p 390.62p 399.70p 46900
09/10/2009 408.79p 408.79p 390.62p 399.70p 24272
08/10/2009 390.62p 399.70p 381.53p 399.70p 52240
07/10/2009 381.53p 390.62p 372.45p 381.53p 41067
06/10/2009 390.62p 408.79p 372.45p 381.53p 70570
05/10/2009 381.53p 399.70p 381.53p 390.62p 120636
02/10/2009 417.87p 417.87p 381.53p 390.62p 47410
01/10/2009 399.70p 417.87p 399.70p 408.79p 30951
30/09/2009 408.79p 408.79p 390.62p 399.70p 51522
29/09/2009 408.79p 408.79p 399.70p 408.79p 22095
28/09/2009 417.87p 426.95p 390.62p 408.79p 81483
25/09/2009 417.87p 426.95p 399.70p 426.95p 2154691
24/09/2009 454.21p 454.21p 417.87p 436.04p 261855
23/09/2009 472.37p 472.37p 426.95p 445.12p 465299
22/09/2009 463.29p 472.37p 436.04p 472.37p 72287
21/09/2009 481.46p 508.71p 463.29p 472.37p 42563

*Close Price adjusted for both dividends and splits