RDI Reit (RDI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
07/03/2018 174.75p 174.75p 172.50p 174.00p 298678
06/03/2018 170.50p 175.00p 170.50p 174.75p 339751
05/03/2018 170.00p 175.00p 170.00p 171.50p 275656
02/03/2018 170.00p 173.50p 170.00p 172.50p 359270
01/03/2018 177.00p 177.00p 170.00p 170.00p 476964
28/02/2018 178.50p 178.50p 172.50p 172.50p 605076
27/02/2018 177.75p 179.00p 175.25p 176.00p 239416
26/02/2018 176.50p 178.50p 175.75p 177.25p 241770
23/02/2018 173.25p 176.50p 173.25p 176.50p 198305
22/02/2018 169.50p 175.00p 169.50p 175.00p 260702
21/02/2018 170.00p 173.50p 169.50p 170.75p 706867
20/02/2018 170.25p 172.50p 170.00p 170.00p 314652
19/02/2018 170.75p 173.55p 170.00p 170.00p 197781
16/02/2018 172.50p 175.00p 169.80p 170.00p 443265
15/02/2018 176.00p 176.25p 170.00p 170.25p 939055
14/02/2018 171.25p 175.75p 171.25p 173.25p 249654
13/02/2018 174.25p 174.25p 172.75p 174.25p 279150
12/02/2018 175.00p 177.25p 173.00p 177.25p 338127
09/02/2018 171.25p 174.25p 170.00p 173.75p 588917
08/02/2018 171.50p 174.00p 171.50p 173.00p 419342
07/02/2018 172.25p 176.25p 170.00p 176.25p 556772
06/02/2018 169.75p 174.00p 168.50p 171.50p 798855
05/02/2018 175.00p 175.00p 170.06p 173.50p 356394
02/02/2018 172.50p 173.50p 171.20p 173.50p 294992
01/02/2018 173.25p 177.60p 172.50p 172.50p 210863
31/01/2018 171.25p 175.75p 171.25p 175.50p 427711
30/01/2018 178.75p 178.75p 168.46p 171.00p 377148
29/01/2018 175.00p 178.00p 172.50p 176.00p 422097
26/01/2018 171.25p 177.75p 171.25p 177.00p 318356
25/01/2018 176.25p 176.75p 171.50p 173.25p 234449
24/01/2018 177.50p 179.50p 175.75p 175.75p 228915
23/01/2018 179.00p 180.00p 177.75p 178.00p 226754
22/01/2018 180.50p 181.50p 177.75p 180.00p 279658
19/01/2018 180.50p 181.50p 180.00p 181.25p 198152
18/01/2018 180.75p 181.75p 179.25p 180.75p 465447
17/01/2018 179.50p 180.75p 179.43p 180.25p 539227
16/01/2018 179.50p 180.75p 178.25p 180.25p 416792
15/01/2018 177.50p 180.86p 177.50p 180.00p 202568
12/01/2018 179.00p 181.99p 179.00p 180.00p 269233
11/01/2018 180.00p 182.25p 177.75p 182.25p 579364
10/01/2018 178.75p 182.00p 178.50p 181.25p 323564
09/01/2018 180.00p 184.00p 179.91p 183.25p 244913
08/01/2018 188.50p 188.50p 180.25p 182.00p 461924
05/01/2018 184.75p 187.25p 183.75p 187.25p 434261
04/01/2018 181.50p 184.50p 181.25p 184.50p 609016
03/01/2018 181.50p 182.25p 180.50p 181.75p 225699
02/01/2018 181.00p 183.75p 179.25p 180.50p 351491
29/12/2017 180.45p 184.10p 180.45p 184.10p 252853
28/12/2017 182.15p 183.35p 181.35p 182.15p 175247
27/12/2017 180.60p 181.75p 179.75p 181.70p 183089
22/12/2017 181.10p 182.05p 179.45p 180.70p 172778
21/12/2017 175.70p 180.60p 175.40p 178.50p 744492
20/12/2017 169.25p 176.65p 169.25p 175.00p 596970
19/12/2017 176.50p 176.50p 168.55p 171.95p 1624679
18/12/2017 174.95p 176.50p 172.85p 175.80p 503163
15/12/2017 166.25p 175.00p 166.25p 173.70p 1674895
14/12/2017 166.25p 172.50p 166.25p 170.60p 1125552
13/12/2017 172.25p 172.25p 167.80p 169.85p 1087613
12/12/2017 172.20p 172.20p 168.22p 169.60p 1182176
11/12/2017 173.75p 173.75p 170.95p 171.85p 484892
08/12/2017 171.15p 173.45p 169.10p 172.65p 617671
07/12/2017 174.25p 174.25p 169.65p 172.55p 913847
06/12/2017 175.00p 178.00p 172.88p 174.05p 705096
05/12/2017 177.45p 178.60p 176.30p 178.15p 436142
04/12/2017 178.20p 178.20p 174.85p 177.00p 870563
01/12/2017 180.50p 180.50p 174.90p 176.90p 1252202
30/11/2017 180.00p 180.25p 176.75p 180.25p 1374705
29/11/2017 183.65p 185.80p 181.25p 185.80p 549046
28/11/2017 184.15p 185.15p 183.15p 184.80p 402580
27/11/2017 182.95p 185.90p 181.69p 184.15p 437358
24/11/2017 188.75p 188.75p 181.10p 183.25p 1001066
23/11/2017 183.60p 185.90p 182.50p 184.90p 706216
22/11/2017 183.90p 187.05p 182.55p 187.00p 438820
21/11/2017 180.25p 183.90p 180.25p 182.80p 772028
20/11/2017 182.80p 184.55p 180.25p 183.90p 814896
17/11/2017 184.35p 186.10p 182.50p 184.70p 555491
16/11/2017 185.85p 186.75p 181.25p 185.85p 1072932
15/11/2017 186.55p 186.60p 182.68p 185.85p 574129
14/11/2017 187.50p 189.00p 185.85p 188.70p 420740
13/11/2017 189.30p 190.60p 185.90p 187.05p 335065
10/11/2017 190.20p 191.85p 186.75p 190.90p 262306
09/11/2017 190.10p 191.65p 188.65p 190.75p 545644
08/11/2017 194.20p 194.20p 187.95p 192.10p 805814
07/11/2017 191.40p 193.15p 188.20p 192.50p 549910
06/11/2017 191.80p 194.95p 190.05p 192.00p 934861
03/11/2017 191.00p 194.85p 186.85p 194.25p 517997
02/11/2017 186.45p 190.81p 186.25p 190.15p 381071
01/11/2017 183.75p 187.60p 183.75p 186.45p 321290
31/10/2017 187.85p 187.85p 184.00p 186.05p 667641
30/10/2017 186.00p 186.95p 184.55p 186.10p 314406
27/10/2017 185.55p 187.50p 184.15p 185.50p 274448
26/10/2017 186.75p 187.00p 183.65p 185.50p 416516
25/10/2017 190.00p 190.00p 184.45p 186.50p 425062
24/10/2017 189.00p 190.10p 187.85p 188.75p 255954
23/10/2017 189.75p 192.50p 188.80p 189.20p 225405
20/10/2017 192.00p 192.00p 189.25p 190.70p 370539
19/10/2017 192.50p 192.50p 189.00p 190.85p 313056
18/10/2017 188.55p 190.25p 188.55p 189.75p 253361
17/10/2017 191.70p 191.70p 188.55p 190.75p 176429
16/10/2017 190.00p 191.95p 188.72p 190.30p 179238
13/10/2017 191.35p 191.40p 188.05p 189.50p 209476
12/10/2017 190.50p 191.25p 188.55p 191.25p 136189
11/10/2017 189.00p 191.75p 189.00p 190.00p 151096
10/10/2017 192.50p 192.50p 189.75p 191.10p 156094
09/10/2017 191.65p 192.30p 188.60p 190.40p 265513
06/10/2017 190.95p 192.50p 190.05p 190.55p 231012
05/10/2017 192.45p 192.50p 189.00p 189.25p 273361
04/10/2017 192.50p 192.50p 188.90p 191.70p 322910
03/10/2017 193.15p 193.15p 190.20p 192.35p 101602
02/10/2017 189.25p 193.15p 188.50p 193.15p 214959
29/09/2017 189.05p 190.00p 187.05p 190.00p 369607
28/09/2017 190.35p 190.60p 185.75p 188.00p 139520
27/09/2017 192.65p 192.65p 189.00p 189.95p 123814
26/09/2017 194.80p 194.80p 190.35p 193.60p 110287
25/09/2017 191.55p 195.00p 191.55p 193.50p 87683
22/09/2017 193.60p 193.60p 189.35p 191.10p 168634
21/09/2017 190.00p 192.90p 188.80p 192.10p 186873
20/09/2017 185.00p 189.85p 185.00p 189.50p 150956
19/09/2017 185.00p 188.85p 185.00p 187.25p 197512
18/09/2017 187.00p 188.55p 185.50p 187.80p 149971
15/09/2017 191.25p 191.25p 185.40p 189.40p 688376
14/09/2017 190.60p 192.95p 187.65p 187.65p 345617
13/09/2017 191.55p 195.00p 191.05p 193.40p 269551
12/09/2017 195.00p 195.00p 192.00p 192.05p 633080
11/09/2017 198.10p 198.10p 192.85p 195.35p 78167
08/09/2017 196.25p 196.25p 191.95p 195.95p 497886
07/09/2017 198.25p 198.30p 192.80p 196.25p 282047
06/09/2017 195.25p 198.25p 192.35p 198.15p 231958
05/09/2017 196.90p 198.55p 196.70p 198.55p 60832
04/09/2017 195.10p 198.55p 195.10p 195.65p 178963
01/09/2017 196.50p 200.10p 196.25p 200.10p 198706
31/08/2017 194.45p 197.50p 194.35p 197.50p 239262
30/08/2017 196.15p 196.95p 193.20p 196.50p 272878
29/08/2017 193.05p 196.65p 188.85p 196.65p 199997
25/08/2017 193.95p 194.90p 192.60p 194.80p 148244
24/08/2017 195.00p 195.05p 192.05p 193.00p 78870
23/08/2017 192.50p 196.05p 192.50p 194.90p 127927
22/08/2017 192.50p 197.00p 192.50p 196.40p 95774
21/08/2017 190.85p 197.00p 190.85p 194.90p 69804
18/08/2017 196.25p 196.25p 191.35p 194.95p 163960
17/08/2017 193.75p 197.00p 192.70p 193.80p 124014
16/08/2017 196.05p 199.15p 195.40p 196.00p 314113
15/08/2017 191.00p 199.30p 191.00p 195.00p 396841
14/08/2017 195.00p 195.00p 192.30p 194.50p 142191
11/08/2017 191.00p 195.00p 190.00p 193.85p 349410
10/08/2017 192.50p 194.95p 190.75p 193.25p 183320
09/08/2017 192.50p 194.40p 192.50p 193.25p 139458
08/08/2017 192.35p 194.45p 191.55p 193.85p 353056
07/08/2017 191.90p 194.30p 190.70p 192.95p 179364
04/08/2017 190.00p 194.00p 190.00p 192.50p 84452
03/08/2017 185.50p 195.60p 185.50p 195.60p 309514
02/08/2017 189.60p 190.30p 186.00p 190.30p 195793
01/08/2017 187.70p 190.60p 187.00p 187.50p 156110
31/07/2017 191.60p 192.15p 187.45p 192.15p 293037
28/07/2017 188.65p 192.20p 187.75p 188.45p 211336
27/07/2017 191.15p 192.50p 190.00p 192.50p 187802
26/07/2017 190.80p 192.50p 189.95p 190.55p 128951
25/07/2017 192.35p 195.45p 189.55p 189.65p 129649
24/07/2017 197.65p 197.65p 192.15p 194.30p 273408
21/07/2017 192.55p 197.85p 192.10p 197.85p 582578
20/07/2017 197.60p 197.60p 191.35p 193.85p 330659
19/07/2017 201.25p 201.25p 195.20p 198.60p 442019
18/07/2017 197.50p 200.45p 194.35p 200.45p 143731
17/07/2017 195.05p 197.45p 195.00p 197.20p 95788
14/07/2017 196.60p 197.35p 193.05p 194.90p 166663
13/07/2017 193.15p 199.70p 192.45p 198.05p 150117
12/07/2017 192.50p 194.55p 191.75p 194.10p 224351
11/07/2017 192.00p 193.05p 189.50p 193.05p 308042
10/07/2017 197.30p 197.30p 190.80p 192.00p 232922
07/07/2017 190.45p 196.55p 190.45p 195.80p 358995
06/07/2017 191.60p 196.00p 191.60p 193.65p 143205
05/07/2017 194.25p 194.25p 187.80p 194.20p 544026
04/07/2017 193.25p 195.00p 189.35p 191.65p 524270
03/07/2017 197.35p 199.60p 193.50p 195.20p 422904
30/06/2017 201.30p 201.30p 197.50p 199.15p 326940
29/06/2017 198.10p 201.30p 198.10p 200.80p 179116
28/06/2017 202.15p 202.15p 200.00p 200.00p 193595
27/06/2017 201.15p 202.50p 199.90p 201.45p 310353
26/06/2017 202.50p 202.50p 199.55p 199.55p 173847
23/06/2017 202.35p 204.75p 199.45p 202.50p 200829
22/06/2017 197.35p 201.60p 197.35p 200.70p 177223
21/06/2017 196.55p 200.60p 196.55p 198.20p 263485
20/06/2017 200.50p 201.85p 198.60p 200.00p 402590
19/06/2017 202.05p 202.20p 198.10p 198.25p 156196
16/06/2017 196.70p 202.05p 194.75p 202.05p 1204405
15/06/2017 199.10p 201.95p 194.90p 195.35p 587552
14/06/2017 201.30p 202.10p 198.62p 201.60p 366478
13/06/2017 198.80p 202.40p 196.70p 197.65p 514345
12/06/2017 192.95p 198.25p 189.80p 197.50p 1043450
09/06/2017 190.55p 193.80p 189.45p 192.50p 492177
08/06/2017 192.35p 194.05p 190.85p 193.10p 754664
07/06/2017 191.55p 199.90p 191.55p 197.05p 728063
06/06/2017 190.60p 196.25p 190.60p 196.25p 544516
05/06/2017 194.35p 196.20p 191.75p 193.10p 761113
02/06/2017 191.30p 195.00p 191.10p 194.80p 775936
01/06/2017 190.00p 194.45p 188.80p 190.45p 999960
31/05/2017 192.60p 194.90p 190.30p 192.20p 643685
30/05/2017 191.95p 195.05p 191.95p 193.00p 426610
26/05/2017 195.00p 195.40p 193.45p 193.45p 403287
25/05/2017 193.85p 194.75p 191.60p 194.70p 351708

*Close Price adjusted for both dividends and splits