RDI Reit (RDI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/08/2016 220.00p 220.09p 218.46p 220.00p 174715
05/08/2016 215.75p 221.80p 215.70p 220.00p 341785
04/08/2016 212.50p 220.00p 212.50p 220.00p 281548
03/08/2016 212.85p 218.20p 212.15p 212.15p 171329
02/08/2016 220.00p 220.00p 212.70p 216.60p 175524
01/08/2016 220.00p 222.30p 214.00p 218.80p 212461
29/07/2016 220.90p 220.90p 216.05p 217.40p 201776
28/07/2016 217.85p 220.55p 216.90p 219.70p 140209
27/07/2016 219.65p 220.20p 217.50p 217.50p 235736
26/07/2016 217.50p 219.55p 216.50p 217.35p 136595
25/07/2016 218.75p 219.60p 215.45p 216.60p 171331
22/07/2016 218.75p 218.75p 214.25p 214.25p 202091
21/07/2016 220.90p 220.90p 213.55p 215.95p 182367
20/07/2016 217.50p 220.50p 214.85p 214.90p 213990
19/07/2016 219.05p 222.65p 218.65p 220.00p 349093
18/07/2016 218.75p 223.15p 217.70p 219.40p 150543
15/07/2016 213.10p 218.80p 213.10p 216.10p 274139
14/07/2016 211.25p 219.50p 211.25p 218.20p 534984
13/07/2016 217.15p 217.35p 210.30p 210.30p 626739
12/07/2016 213.30p 217.45p 210.20p 215.50p 368382
11/07/2016 210.35p 215.70p 209.25p 212.35p 445322
08/07/2016 203.70p 210.00p 203.70p 209.65p 602122
07/07/2016 210.00p 210.00p 204.50p 208.50p 394211
06/07/2016 210.00p 210.00p 201.80p 205.00p 410180
05/07/2016 217.50p 218.15p 208.60p 208.60p 490471
04/07/2016 230.00p 230.00p 217.55p 218.40p 196531
01/07/2016 227.65p 229.70p 222.30p 224.30p 465688
30/06/2016 213.50p 227.45p 213.50p 227.40p 747663
29/06/2016 214.40p 219.70p 211.80p 218.00p 431054
28/06/2016 206.65p 213.95p 201.30p 209.20p 532526
27/06/2016 219.25p 223.35p 201.60p 202.50p 849432
24/06/2016 210.00p 225.00p 203.75p 220.30p 1291749
23/06/2016 232.50p 232.50p 227.90p 230.55p 538462
22/06/2016 231.25p 231.25p 227.65p 230.00p 362818
21/06/2016 229.85p 230.00p 227.50p 230.00p 437933
20/06/2016 228.60p 229.55p 227.05p 228.45p 516351
17/06/2016 220.00p 225.84p 220.00p 224.35p 689487
16/06/2016 224.55p 226.30p 219.60p 219.60p 478957
15/06/2016 228.00p 230.00p 225.25p 225.25p 261150
14/06/2016 225.00p 229.10p 224.95p 227.50p 304959
13/06/2016 228.00p 231.34p 226.85p 228.00p 793423
10/06/2016 230.00p 233.80p 228.59p 229.80p 217505
09/06/2016 225.10p 234.60p 225.10p 233.75p 602233
08/06/2016 224.00p 231.00p 224.00p 230.50p 460037
07/06/2016 228.10p 231.60p 227.50p 229.00p 433933
06/06/2016 220.45p 229.55p 220.45p 228.05p 670723
03/06/2016 220.25p 224.89p 220.25p 224.55p 365361
02/06/2016 222.50p 226.75p 222.50p 224.45p 249161
01/06/2016 221.10p 227.70p 221.10p 225.00p 566563
31/05/2016 227.90p 227.90p 223.46p 226.50p 705869
27/05/2016 228.00p 228.00p 222.90p 224.45p 364611
26/05/2016 227.00p 227.00p 222.15p 222.50p 219852
25/05/2016 224.00p 224.00p 222.20p 222.60p 302646
24/05/2016 228.75p 228.75p 220.05p 222.00p 152320
23/05/2016 225.00p 226.50p 221.50p 225.50p 199990
20/05/2016 220.05p 225.00p 220.05p 223.75p 592403
19/05/2016 225.00p 228.33p 220.75p 222.45p 330385
18/05/2016 233.55p 233.88p 230.25p 232.65p 224693
17/05/2016 235.90p 235.90p 228.10p 233.50p 247237
16/05/2016 236.25p 236.25p 229.45p 230.80p 281765
13/05/2016 228.75p 232.40p 228.75p 230.65p 318881
12/05/2016 233.50p 234.50p 230.50p 231.95p 178377
11/05/2016 236.00p 236.00p 230.70p 233.50p 148450
10/05/2016 235.95p 235.95p 230.35p 231.80p 156571
09/05/2016 232.35p 236.00p 232.25p 234.30p 164298
06/05/2016 234.00p 234.90p 229.00p 232.45p 342211
05/05/2016 235.00p 235.69p 227.50p 228.80p 213511
04/05/2016 230.00p 231.60p 230.00p 230.95p 192848
03/05/2016 235.25p 236.05p 230.90p 232.35p 204268
29/04/2016 237.50p 237.50p 234.00p 235.85p 119504
28/04/2016 237.50p 237.80p 232.65p 235.85p 421889
27/04/2016 235.00p 235.00p 233.70p 235.00p 178104
26/04/2016 233.85p 234.95p 229.25p 233.85p 247486
25/04/2016 228.15p 233.80p 228.15p 232.90p 199267
22/04/2016 230.00p 231.80p 228.15p 228.65p 264870
21/04/2016 232.50p 235.30p 232.50p 233.00p 200925
20/04/2016 232.50p 235.75p 232.45p 233.90p 241027
19/04/2016 232.50p 239.05p 232.50p 233.40p 358248
18/04/2016 227.85p 237.45p 227.50p 237.45p 255678
15/04/2016 236.45p 236.45p 230.00p 233.10p 251994
14/04/2016 237.00p 237.00p 229.00p 233.30p 282308
13/04/2016 227.50p 233.56p 227.50p 232.85p 238713
12/04/2016 234.35p 234.35p 227.50p 228.05p 93571
11/04/2016 237.00p 237.00p 227.50p 229.70p 405351
08/04/2016 235.95p 235.95p 230.50p 233.45p 132092
07/04/2016 230.05p 236.00p 230.05p 234.10p 139689
06/04/2016 237.50p 237.50p 227.50p 234.60p 95665
05/04/2016 235.50p 237.05p 231.95p 235.50p 204932
04/04/2016 233.75p 237.40p 232.75p 235.40p 225712
01/04/2016 237.50p 237.50p 231.85p 233.50p 147160
31/03/2016 235.00p 236.10p 232.60p 235.60p 512114
30/03/2016 230.00p 232.75p 228.80p 232.50p 362092
29/03/2016 222.50p 227.10p 222.50p 227.10p 150635
24/03/2016 231.25p 232.95p 222.50p 224.20p 266774
23/03/2016 231.25p 236.20p 231.20p 231.20p 175519
22/03/2016 229.55p 236.25p 229.55p 234.80p 318753
21/03/2016 227.75p 230.25p 226.25p 230.00p 97060
18/03/2016 230.00p 235.45p 229.35p 229.50p 2433774
17/03/2016 229.95p 233.75p 227.55p 233.35p 205719
16/03/2016 226.00p 229.05p 225.45p 227.65p 521290
15/03/2016 220.35p 226.20p 220.35p 225.95p 203301
14/03/2016 225.95p 226.65p 220.55p 226.00p 230084
11/03/2016 220.65p 225.00p 220.00p 220.20p 257109
10/03/2016 220.00p 225.95p 220.00p 222.50p 218019
09/03/2016 225.70p 226.21p 223.00p 223.20p 118655
08/03/2016 223.45p 228.70p 222.60p 226.15p 245746
07/03/2016 226.35p 228.43p 224.40p 225.10p 227087
04/03/2016 230.00p 230.00p 220.20p 230.00p 902487
03/03/2016 222.40p 228.55p 221.55p 226.90p 472445
02/03/2016 216.75p 224.65p 215.95p 222.65p 376655
01/03/2016 213.75p 216.25p 210.10p 216.20p 439362
29/02/2016 210.00p 212.60p 209.17p 212.45p 545673
26/02/2016 217.45p 217.45p 210.30p 210.30p 198715
25/02/2016 210.00p 215.85p 210.00p 212.70p 487522
24/02/2016 210.00p 213.50p 209.70p 209.70p 159153
23/02/2016 219.90p 219.90p 210.10p 212.40p 255608
22/02/2016 212.50p 217.20p 212.50p 213.60p 152308
19/02/2016 220.00p 220.00p 213.25p 216.75p 200191
18/02/2016 220.00p 220.00p 214.55p 217.50p 193111
17/02/2016 215.00p 219.95p 213.50p 218.75p 479890
16/02/2016 215.55p 216.83p 212.60p 213.95p 698323
15/02/2016 216.85p 217.10p 210.05p 212.25p 118452
12/02/2016 213.15p 216.60p 210.05p 210.05p 208357
11/02/2016 218.75p 226.35p 212.50p 214.00p 305103
10/02/2016 220.00p 225.44p 217.10p 217.10p 121889
09/02/2016 214.15p 221.75p 214.15p 220.00p 253734
08/02/2016 225.00p 226.95p 216.60p 216.60p 127076
05/02/2016 225.00p 234.35p 225.00p 225.25p 65344
04/02/2016 224.55p 231.20p 224.55p 229.15p 221876
03/02/2016 231.25p 235.80p 220.00p 221.65p 159858
02/02/2016 240.00p 240.00p 231.25p 231.75p 78972
01/02/2016 240.00p 240.00p 234.55p 234.55p 159989
29/01/2016 226.95p 239.45p 226.95p 237.50p 302775
28/01/2016 235.00p 235.00p 224.45p 232.50p 142606
27/01/2016 237.50p 237.50p 230.35p 233.90p 92183
26/01/2016 233.10p 235.35p 230.40p 232.45p 75074
25/01/2016 227.50p 235.90p 227.50p 235.10p 88132
22/01/2016 233.65p 234.20p 228.35p 230.55p 117331
21/01/2016 230.00p 235.10p 227.55p 228.75p 153319
20/01/2016 240.00p 240.00p 230.00p 231.50p 233460
19/01/2016 235.00p 238.55p 234.04p 237.50p 223219
18/01/2016 235.00p 236.75p 233.40p 236.75p 288431
15/01/2016 245.00p 245.00p 235.00p 235.15p 251383
14/01/2016 240.00p 244.95p 238.55p 240.65p 194522
13/01/2016 241.45p 244.35p 233.70p 241.65p 218288
12/01/2016 237.50p 239.55p 232.89p 235.00p 126241
11/01/2016 244.75p 244.75p 233.90p 233.90p 110995
08/01/2016 237.50p 242.50p 235.70p 237.05p 139735
07/01/2016 244.60p 244.60p 235.15p 235.15p 198117
06/01/2016 246.00p 248.30p 242.55p 244.35p 111837
05/01/2016 250.25p 252.50p 245.20p 246.30p 68358
04/01/2016 247.50p 251.85p 246.55p 249.05p 131385
31/12/2015 251.75p 254.25p 250.00p 250.00p 28050
30/12/2015 252.00p 254.00p 250.50p 253.00p 49000
29/12/2015 249.25p 258.00p 249.25p 252.50p 121817
24/12/2015 255.00p 255.00p 253.75p 255.00p 21157
23/12/2015 255.00p 256.92p 252.75p 255.00p 253825
22/12/2015 255.50p 258.75p 253.75p 255.00p 261347
21/12/2015 257.50p 261.00p 254.25p 255.00p 207132
18/12/2015 247.90p 257.00p 247.90p 253.25p 671654
17/12/2015 257.00p 257.50p 250.50p 254.00p 224504
16/12/2015 245.45p 253.00p 245.45p 250.50p 75785
15/12/2015 241.65p 254.25p 241.65p 249.10p 184121
14/12/2015 251.25p 255.00p 241.30p 242.65p 166633
11/12/2015 251.25p 258.78p 242.75p 242.75p 320002
10/12/2015 252.75p 260.00p 250.50p 250.75p 718135
09/12/2015 260.00p 260.00p 250.71p 258.75p 186028
08/12/2015 262.50p 262.50p 253.83p 257.00p 101695
07/12/2015 264.00p 264.00p 259.25p 261.00p 97870
04/12/2015 264.75p 265.00p 259.00p 261.75p 82171
03/12/2015 267.50p 267.50p 260.00p 260.00p 268853
02/12/2015 260.00p 265.00p 260.00p 264.75p 72238
01/12/2015 260.00p 266.25p 260.00p 264.75p 308820
30/11/2015 267.50p 267.50p 262.15p 265.00p 442622
27/11/2015 267.50p 267.50p 261.10p 265.00p 154701
26/11/2015 267.50p 267.50p 261.75p 263.75p 144995
25/11/2015 260.00p 264.50p 260.00p 264.00p 395667
24/11/2015 267.50p 267.50p 260.25p 262.50p 370396
23/11/2015 267.50p 267.50p 263.50p 265.00p 184597
20/11/2015 267.50p 267.50p 263.00p 265.00p 643853
19/11/2015 266.00p 266.75p 260.50p 261.25p 595982
18/11/2015 273.75p 275.15p 270.00p 270.00p 335202
17/11/2015 273.75p 273.75p 269.00p 273.50p 318858
16/11/2015 265.00p 275.00p 265.00p 271.00p 107615
13/11/2015 278.50p 278.50p 269.23p 270.00p 86293
12/11/2015 280.50p 280.50p 270.50p 272.25p 77234
11/11/2015 274.00p 281.50p 274.00p 277.75p 62478
10/11/2015 282.25p 282.25p 275.25p 278.00p 167996
09/11/2015 277.50p 280.75p 275.50p 275.50p 142634
06/11/2015 275.00p 284.00p 275.00p 280.50p 107737
05/11/2015 274.00p 282.50p 274.00p 279.50p 276451
04/11/2015 279.50p 282.50p 275.00p 281.75p 254274
03/11/2015 280.00p 280.00p 272.50p 274.00p 110769
02/11/2015 276.25p 278.35p 273.25p 275.00p 201231
30/10/2015 277.50p 278.25p 276.75p 276.75p 126850
29/10/2015 277.50p 280.00p 277.50p 277.50p 123299
28/10/2015 278.75p 283.00p 277.36p 280.00p 102925
27/10/2015 289.75p 289.75p 280.75p 284.00p 92294
26/10/2015 287.25p 288.06p 282.00p 283.00p 172302
23/10/2015 278.25p 287.50p 278.00p 287.50p 140333

*Close Price adjusted for both dividends and splits