RDI Reit (RDI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/10/2015 280.00p 283.50p 272.75p 283.50p 191945
21/10/2015 272.50p 279.50p 272.25p 275.00p 1287588
20/10/2015 267.50p 275.00p 266.50p 272.00p 934851
19/10/2015 267.50p 267.50p 265.50p 267.25p 215354
16/10/2015 270.00p 270.00p 265.75p 266.25p 530673
15/10/2015 262.50p 266.75p 262.50p 265.00p 840238
14/10/2015 266.25p 266.25p 265.00p 266.00p 72233
13/10/2015 265.00p 266.75p 265.00p 266.25p 135197
12/10/2015 262.75p 267.50p 262.75p 266.75p 89186
09/10/2015 265.00p 268.75p 265.00p 266.50p 550064
08/10/2015 270.00p 270.00p 267.00p 269.25p 211518
07/10/2015 268.25p 270.00p 266.10p 270.00p 215518
06/10/2015 272.25p 272.25p 265.75p 267.25p 102972
05/10/2015 270.00p 272.00p 267.00p 267.00p 462695
02/10/2015 266.25p 267.50p 264.75p 267.50p 153992
01/10/2015 265.00p 267.50p 262.50p 262.75p 171344
30/09/2015 265.00p 265.50p 263.25p 263.25p 324714
29/09/2015 267.50p 267.50p 262.50p 262.50p 118411
28/09/2015 267.50p 267.50p 263.25p 263.25p 91994
25/09/2015 267.50p 267.50p 265.25p 266.75p 124081
24/09/2015 267.50p 267.50p 262.75p 263.00p 79699
23/09/2015 262.50p 269.50p 262.50p 267.50p 197951
22/09/2015 262.50p 267.50p 262.50p 267.25p 113781
21/09/2015 262.50p 270.25p 262.50p 267.50p 293407
18/09/2015 270.00p 270.00p 263.00p 263.00p 518929
17/09/2015 270.00p 270.00p 267.75p 269.50p 143884
16/09/2015 270.00p 270.00p 267.50p 269.00p 117783
15/09/2015 265.50p 270.90p 265.50p 268.00p 180201
14/09/2015 265.00p 277.00p 265.00p 272.00p 252118
11/09/2015 265.00p 274.50p 265.00p 274.50p 104041
10/09/2015 275.00p 275.00p 266.25p 268.25p 48532
09/09/2015 274.25p 274.50p 269.75p 272.25p 237588
08/09/2015 263.75p 270.39p 263.75p 266.75p 126190
07/09/2015 277.50p 277.50p 265.00p 267.50p 119918
04/09/2015 274.50p 278.75p 269.75p 273.75p 126253
03/09/2015 277.50p 278.00p 271.00p 278.00p 111807
02/09/2015 261.25p 275.00p 261.25p 275.00p 208459
01/09/2015 272.50p 272.50p 261.00p 261.00p 152163
28/08/2015 271.50p 271.50p 263.50p 263.75p 179658
27/08/2015 261.50p 271.25p 261.50p 269.00p 113639
26/08/2015 258.25p 269.50p 257.75p 263.50p 99860
25/08/2015 250.00p 264.75p 250.00p 258.25p 180470
24/08/2015 273.00p 273.00p 246.00p 246.00p 266255
21/08/2015 277.50p 277.50p 268.25p 273.00p 136343
20/08/2015 271.25p 277.19p 271.25p 274.50p 45965
19/08/2015 277.50p 277.50p 272.50p 275.00p 62002
18/08/2015 272.50p 277.50p 272.50p 277.50p 68614
17/08/2015 262.50p 272.50p 262.50p 269.50p 87215
14/08/2015 262.50p 270.00p 262.50p 269.00p 84553
13/08/2015 262.50p 268.25p 262.50p 268.25p 62722
12/08/2015 262.50p 265.92p 262.50p 262.50p 94229
11/08/2015 266.50p 266.50p 263.38p 266.50p 38858
10/08/2015 265.00p 266.50p 258.50p 266.50p 61751
07/08/2015 258.00p 264.50p 258.00p 263.25p 67224
06/08/2015 257.50p 265.00p 257.50p 264.50p 110227
05/08/2015 260.00p 263.75p 252.47p 263.75p 223038
04/08/2015 260.00p 260.50p 256.00p 260.50p 57919
03/08/2015 257.75p 260.00p 253.75p 254.00p 121442
31/07/2015 257.50p 266.00p 253.75p 260.00p 234715
30/07/2015 263.00p 263.00p 257.50p 257.50p 72219
29/07/2015 265.25p 266.25p 260.00p 260.50p 123553
28/07/2015 263.25p 269.25p 263.19p 267.25p 68859
27/07/2015 269.75p 269.75p 263.00p 263.00p 128234
24/07/2015 274.75p 274.75p 265.25p 269.25p 124183
23/07/2015 269.00p 274.75p 266.25p 274.75p 102073
22/07/2015 265.00p 269.50p 265.00p 269.00p 76118
21/07/2015 272.50p 272.50p 267.25p 269.50p 44497
20/07/2015 270.00p 273.50p 267.00p 267.50p 179302
17/07/2015 262.50p 275.00p 262.50p 275.00p 95004
16/07/2015 262.50p 269.00p 262.50p 268.50p 91816
15/07/2015 266.25p 266.25p 263.75p 265.00p 59678
14/07/2015 264.75p 266.00p 261.50p 264.75p 156780
13/07/2015 263.75p 264.75p 262.25p 262.75p 178489
10/07/2015 263.75p 263.75p 261.50p 263.00p 50678
09/07/2015 263.00p 263.75p 261.50p 262.25p 50856
08/07/2015 263.00p 263.00p 261.50p 263.00p 62917
07/07/2015 259.75p 263.00p 259.75p 262.50p 52347
06/07/2015 260.00p 262.50p 259.75p 262.50p 185702
03/07/2015 260.00p 262.00p 260.00p 261.50p 37804
02/07/2015 264.75p 266.75p 261.00p 261.50p 107352
01/07/2015 260.00p 265.75p 259.00p 261.50p 183449
30/06/2015 257.50p 263.00p 257.50p 261.50p 70330
29/06/2015 256.25p 262.25p 255.00p 259.75p 191383
26/06/2015 256.25p 261.50p 256.25p 261.50p 133421
25/06/2015 257.50p 260.00p 257.50p 258.25p 224773
24/06/2015 263.75p 263.75p 257.50p 258.25p 46378
23/06/2015 255.00p 260.50p 255.00p 257.50p 173383
22/06/2015 261.50p 261.50p 258.00p 259.00p 102521
19/06/2015 258.75p 262.25p 257.00p 257.50p 407699
18/06/2015 260.00p 264.25p 259.50p 260.00p 197257
17/06/2015 271.25p 271.25p 260.00p 260.00p 108324
16/06/2015 262.50p 267.11p 262.50p 263.75p 108107
15/06/2015 262.50p 268.25p 262.50p 267.25p 104575
12/06/2015 270.00p 270.00p 262.50p 269.25p 142352
11/06/2015 267.25p 268.25p 264.00p 267.25p 495260
10/06/2015 267.00p 267.00p 260.50p 265.00p 245990
09/06/2015 262.50p 266.00p 260.50p 260.50p 154360
08/06/2015 262.50p 267.72p 262.50p 264.50p 111333
05/06/2015 265.00p 268.29p 262.50p 265.00p 160687
04/06/2015 269.75p 269.75p 265.00p 265.00p 334017
03/06/2015 269.75p 272.50p 267.75p 268.75p 125099
02/06/2015 280.00p 280.00p 267.25p 267.25p 138074
01/06/2015 272.50p 275.75p 272.50p 273.50p 259556
29/05/2015 277.00p 277.25p 273.00p 275.00p 423665
28/05/2015 282.50p 282.50p 275.00p 277.25p 130894
27/05/2015 277.75p 280.85p 277.25p 277.25p 68233
26/05/2015 277.50p 282.00p 277.00p 277.00p 140139
22/05/2015 285.00p 285.00p 280.25p 280.75p 101738
21/05/2015 290.00p 290.00p 277.50p 280.50p 162185
20/05/2015 291.50p 291.50p 288.29p 289.25p 135285
19/05/2015 284.00p 292.25p 284.00p 292.25p 138027
18/05/2015 290.00p 290.00p 285.75p 287.50p 78940
15/05/2015 290.00p 290.00p 286.75p 289.00p 154653
14/05/2015 284.00p 289.75p 284.00p 287.50p 166571
13/05/2015 290.50p 290.50p 284.50p 288.75p 88739
12/05/2015 290.25p 294.73p 284.25p 284.25p 244706
11/05/2015 289.25p 294.75p 289.25p 294.25p 143443
08/05/2015 292.50p 297.25p 291.24p 292.50p 315711
07/05/2015 292.25p 292.25p 285.25p 286.75p 181920
06/05/2015 295.00p 295.75p 287.50p 288.75p 142463
05/05/2015 298.00p 298.00p 292.00p 294.00p 226972
01/05/2015 295.75p 295.75p 290.75p 294.25p 74068
30/04/2015 298.75p 298.75p 292.75p 293.25p 352098
29/04/2015 298.00p 299.50p 295.00p 295.00p 414277
28/04/2015 297.50p 297.50p 294.25p 296.25p 452511
27/04/2015 293.50p 298.25p 293.50p 298.25p 147885
24/04/2015 295.00p 296.00p 293.00p 295.25p 134501
23/04/2015 295.00p 297.00p 292.25p 295.00p 139596
22/04/2015 292.50p 293.50p 289.25p 293.50p 242325
21/04/2015 288.25p 292.50p 288.25p 289.50p 116869
20/04/2015 286.75p 292.50p 286.75p 291.50p 148331
17/04/2015 283.00p 288.75p 283.00p 288.50p 126169
16/04/2015 285.50p 290.50p 284.50p 289.00p 417576
15/04/2015 288.75p 288.75p 284.50p 285.50p 115335
14/04/2015 284.75p 288.00p 283.25p 287.00p 91769
13/04/2015 295.75p 295.75p 286.25p 286.25p 254618
10/04/2015 297.00p 299.25p 292.50p 296.25p 259965
09/04/2015 297.50p 297.50p 292.25p 293.25p 148303
08/04/2015 297.50p 297.50p 290.00p 290.00p 214708
07/04/2015 297.25p 297.25p 290.75p 291.75p 70873
02/04/2015 294.00p 296.50p 291.00p 292.50p 211194
01/04/2015 292.50p 294.00p 288.25p 292.50p 277762
31/03/2015 286.50p 293.75p 283.75p 293.75p 591002
30/03/2015 289.00p 289.00p 283.00p 284.75p 345165
27/03/2015 294.75p 294.75p 284.63p 285.00p 253998
26/03/2015 292.00p 295.00p 290.50p 291.00p 95702
25/03/2015 297.50p 297.50p 294.75p 297.00p 154484
24/03/2015 292.75p 297.25p 288.05p 296.75p 272618
23/03/2015 295.00p 295.00p 287.05p 290.00p 531803
20/03/2015 287.50p 297.50p 281.00p 293.50p 1524910
19/03/2015 287.50p 287.50p 282.75p 286.00p 177429
18/03/2015 281.00p 289.00p 281.00p 286.25p 231675
17/03/2015 286.50p 286.50p 277.25p 283.50p 307182
16/03/2015 287.00p 287.00p 277.98p 283.00p 173539
13/03/2015 283.00p 283.75p 282.28p 283.00p 253535
12/03/2015 278.50p 285.00p 278.50p 282.50p 570784
11/03/2015 280.00p 283.50p 277.75p 280.00p 206702
10/03/2015 285.00p 285.00p 280.00p 280.00p 161695
09/03/2015 284.25p 286.75p 282.50p 285.00p 129797
06/03/2015 285.50p 289.50p 283.75p 287.50p 272778
05/03/2015 282.50p 290.00p 282.00p 286.50p 221378
04/03/2015 284.50p 285.95p 280.00p 282.50p 470434
03/03/2015 282.50p 284.00p 279.75p 279.75p 127962
02/03/2015 278.00p 281.76p 275.75p 280.25p 116024
27/02/2015 295.00p 295.00p 277.50p 281.00p 422189
26/02/2015 280.50p 295.00p 280.50p 291.00p 101021
25/02/2015 288.75p 293.25p 286.00p 293.25p 87896
24/02/2015 286.25p 288.25p 284.75p 288.25p 107716
23/02/2015 283.25p 286.25p 282.25p 285.00p 135945
20/02/2015 281.00p 288.50p 281.00p 288.50p 125798
19/02/2015 280.00p 286.25p 280.00p 285.75p 78279
18/02/2015 286.50p 288.75p 281.50p 283.75p 75268
17/02/2015 285.00p 290.00p 284.09p 290.00p 164806
16/02/2015 290.00p 290.00p 286.50p 290.00p 57192
13/02/2015 280.00p 290.00p 280.00p 287.25p 121596
12/02/2015 275.50p 285.54p 275.50p 285.00p 218926
11/02/2015 275.50p 281.90p 275.50p 278.50p 123758
10/02/2015 275.50p 283.99p 275.50p 280.00p 97638
09/02/2015 280.00p 283.28p 275.50p 280.75p 156299
06/02/2015 280.00p 288.75p 280.00p 285.75p 114306
05/02/2015 286.00p 287.50p 280.20p 287.00p 158892
04/02/2015 275.50p 283.50p 275.50p 280.00p 88979
03/02/2015 283.00p 288.55p 277.12p 285.75p 222135
02/02/2015 280.00p 286.75p 275.00p 286.75p 478467
30/01/2015 280.00p 280.25p 270.75p 271.75p 197613
29/01/2015 273.25p 280.00p 272.85p 277.50p 1107955
28/01/2015 268.00p 276.00p 268.00p 275.00p 478631
27/01/2015 275.00p 275.00p 265.75p 265.75p 165106
26/01/2015 277.50p 277.50p 267.79p 269.50p 101570
23/01/2015 272.75p 275.00p 270.00p 272.50p 299263
22/01/2015 277.25p 277.25p 271.75p 271.75p 459284
21/01/2015 270.25p 275.00p 270.25p 271.25p 89917
20/01/2015 277.50p 277.50p 272.75p 275.00p 108984
19/01/2015 270.00p 275.00p 270.00p 273.25p 45602
16/01/2015 280.00p 280.00p 271.50p 275.00p 205818
15/01/2015 275.00p 275.00p 270.00p 273.50p 92018
14/01/2015 272.50p 278.75p 271.00p 271.00p 133490
13/01/2015 279.75p 282.25p 276.50p 277.50p 133447
12/01/2015 277.00p 280.00p 275.50p 275.75p 47823
09/01/2015 273.25p 280.00p 272.00p 280.00p 157913

*Close Price adjusted for both dividends and splits