RDI Reit (RDI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/01/2015 277.50p 277.50p 273.25p 277.50p 111400
07/01/2015 267.00p 275.00p 267.00p 275.00p 169135
06/01/2015 277.50p 277.50p 264.75p 267.75p 73736
05/01/2015 270.00p 276.25p 270.00p 273.00p 139427
02/01/2015 270.50p 274.75p 268.75p 274.75p 76470
31/12/2014 267.00p 272.50p 266.15p 272.50p 27166
30/12/2014 269.75p 273.75p 267.75p 269.50p 46405
29/12/2014 271.25p 272.75p 269.20p 271.00p 168752
24/12/2014 272.50p 275.00p 265.00p 271.25p 51494
23/12/2014 269.50p 272.50p 266.75p 272.50p 107414
22/12/2014 261.00p 269.50p 261.00p 269.50p 138901
19/12/2014 261.00p 265.25p 257.50p 265.25p 572615
18/12/2014 255.00p 263.75p 255.00p 263.75p 229522
17/12/2014 254.25p 255.50p 250.75p 255.00p 94968
16/12/2014 249.30p 254.25p 248.90p 252.25p 99597
15/12/2014 248.90p 256.00p 248.61p 250.25p 87633
12/12/2014 252.25p 259.75p 249.90p 250.75p 69557
11/12/2014 260.00p 260.00p 248.65p 252.00p 164863
10/12/2014 258.75p 258.75p 249.89p 254.75p 154829
09/12/2014 259.75p 259.75p 251.50p 255.00p 179053
08/12/2014 257.75p 257.75p 253.00p 256.00p 130070
05/12/2014 254.25p 258.50p 253.00p 258.00p 185077
04/12/2014 250.00p 259.25p 247.75p 250.50p 181960
03/12/2014 252.50p 252.75p 249.05p 251.00p 425566
02/12/2014 251.50p 254.01p 248.87p 252.25p 349141
01/12/2014 257.50p 257.50p 247.50p 247.65p 69037
28/11/2014 251.00p 251.75p 247.86p 251.00p 172416
27/11/2014 249.60p 251.25p 249.00p 250.75p 88543
26/11/2014 252.50p 252.50p 247.05p 249.40p 120627
25/11/2014 252.00p 252.00p 249.70p 251.25p 159921
24/11/2014 250.00p 252.50p 247.50p 250.50p 283310
21/11/2014 250.00p 252.25p 250.00p 250.00p 234329
20/11/2014 257.50p 257.50p 250.06p 253.00p 224147
19/11/2014 260.00p 260.00p 255.00p 257.50p 293471
18/11/2014 260.00p 260.00p 256.25p 256.75p 250388
17/11/2014 259.75p 259.75p 254.50p 258.00p 146270
14/11/2014 255.00p 255.40p 252.75p 253.50p 201314
13/11/2014 246.50p 256.25p 246.50p 253.25p 155696
12/11/2014 246.50p 255.00p 246.50p 254.50p 98661
11/11/2014 255.00p 257.00p 251.75p 251.75p 123733
10/11/2014 247.50p 255.75p 247.50p 255.75p 138371
07/11/2014 255.00p 255.00p 247.50p 247.50p 176044
06/11/2014 262.00p 262.00p 251.25p 251.25p 145212
05/11/2014 262.25p 262.25p 252.50p 255.50p 135628
04/11/2014 260.00p 260.00p 252.50p 255.00p 169206
03/11/2014 261.25p 261.25p 256.25p 258.75p 182216
31/10/2014 256.00p 259.97p 256.00p 259.00p 302673
30/10/2014 253.75p 258.37p 253.75p 257.50p 144332
29/10/2014 260.00p 260.00p 253.43p 255.00p 118364
28/10/2014 253.75p 259.25p 253.75p 255.00p 130871
27/10/2014 253.75p 258.75p 253.75p 255.50p 186515
24/10/2014 252.25p 257.00p 252.25p 257.00p 111936
23/10/2014 254.50p 254.50p 250.75p 253.75p 95842
22/10/2014 252.75p 254.25p 251.25p 252.25p 100747
21/10/2014 250.25p 255.00p 250.25p 255.00p 96872
20/10/2014 255.00p 255.00p 251.00p 254.75p 68533
17/10/2014 251.00p 255.00p 244.95p 255.00p 312635
16/10/2014 248.55p 249.05p 240.00p 249.05p 224852
15/10/2014 257.50p 257.50p 246.75p 249.10p 71775
14/10/2014 250.00p 253.50p 246.55p 250.75p 93358
13/10/2014 251.75p 253.25p 250.00p 250.00p 234310
10/10/2014 250.00p 255.75p 250.00p 252.50p 75638
09/10/2014 258.75p 258.75p 252.08p 256.00p 114185
08/10/2014 253.00p 256.25p 251.25p 252.50p 94028
07/10/2014 260.00p 260.00p 252.75p 252.75p 59114
06/10/2014 253.50p 255.50p 253.50p 255.50p 55702
03/10/2014 257.50p 257.50p 253.50p 253.50p 80340
02/10/2014 258.75p 258.75p 252.50p 252.50p 348620
01/10/2014 258.50p 258.50p 253.75p 256.50p 82383
30/09/2014 262.25p 262.25p 255.00p 257.50p 92898
29/09/2014 257.75p 260.35p 256.50p 257.50p 48026
26/09/2014 260.25p 261.00p 257.00p 257.00p 37784
25/09/2014 265.00p 265.00p 256.50p 260.00p 150784
24/09/2014 262.50p 265.00p 259.25p 265.00p 72400
23/09/2014 265.00p 265.00p 258.75p 262.50p 84745
22/09/2014 265.00p 265.00p 260.79p 265.00p 153917
19/09/2014 265.00p 265.00p 259.00p 265.00p 952727
18/09/2014 265.00p 265.00p 255.00p 260.00p 224754
17/09/2014 257.50p 262.75p 256.31p 258.75p 134855
16/09/2014 255.00p 258.25p 255.00p 257.50p 123261
15/09/2014 257.50p 261.00p 255.00p 255.00p 122137
12/09/2014 260.00p 262.50p 258.50p 258.50p 87975
11/09/2014 259.00p 262.25p 257.50p 257.50p 51773
10/09/2014 260.00p 263.25p 260.00p 260.00p 65205
09/09/2014 260.00p 263.75p 260.00p 261.75p 63844
08/09/2014 265.00p 265.00p 262.25p 262.75p 76489
05/09/2014 265.00p 265.00p 260.31p 263.00p 60135
04/09/2014 264.00p 265.00p 260.50p 264.50p 83658
03/09/2014 259.00p 262.50p 258.37p 261.00p 74042
02/09/2014 258.75p 260.75p 257.75p 259.00p 97787
01/09/2014 265.00p 265.00p 259.25p 262.00p 30288
29/08/2014 265.00p 265.00p 257.50p 259.00p 112431
28/08/2014 264.25p 264.25p 259.75p 260.00p 79691
27/08/2014 261.25p 265.00p 261.25p 263.00p 233955
26/08/2014 260.00p 265.00p 260.00p 265.00p 87296
22/08/2014 265.00p 265.00p 262.50p 265.00p 95943
21/08/2014 257.50p 265.00p 257.50p 263.50p 116227
20/08/2014 265.00p 265.00p 256.75p 265.00p 278973
19/08/2014 265.00p 265.00p 255.00p 265.00p 150506
18/08/2014 266.25p 267.25p 261.75p 265.00p 240508
15/08/2014 263.75p 265.00p 261.75p 265.00p 164739
14/08/2014 262.50p 263.75p 260.75p 262.25p 109879
13/08/2014 262.25p 265.00p 259.92p 262.50p 110873
12/08/2014 262.50p 262.50p 259.72p 260.25p 79716
11/08/2014 257.50p 262.50p 253.25p 261.25p 100027
08/08/2014 251.75p 258.25p 251.75p 258.25p 120983
07/08/2014 250.25p 256.75p 250.25p 256.25p 158914
06/08/2014 256.25p 256.25p 248.80p 252.50p 181586
05/08/2014 257.00p 257.00p 252.50p 252.50p 81207
04/08/2014 256.25p 258.70p 255.25p 255.50p 115040
01/08/2014 258.50p 260.00p 256.50p 258.00p 151531
31/07/2014 260.00p 260.00p 257.50p 257.50p 103498
30/07/2014 261.25p 261.25p 258.50p 258.50p 119436
29/07/2014 261.25p 261.75p 257.50p 259.00p 76846
28/07/2014 259.00p 261.66p 259.00p 261.00p 79649
25/07/2014 260.00p 264.50p 257.50p 260.00p 150230
24/07/2014 260.00p 260.00p 257.50p 259.50p 64669
23/07/2014 260.00p 260.00p 258.00p 259.50p 88019
22/07/2014 262.50p 263.25p 258.25p 258.25p 77462
21/07/2014 260.00p 266.51p 260.00p 261.75p 60497
18/07/2014 257.50p 263.50p 257.50p 261.25p 156805
17/07/2014 260.00p 264.00p 257.75p 259.75p 146410
16/07/2014 262.00p 264.00p 259.00p 261.75p 107616
15/07/2014 259.25p 265.25p 257.50p 258.75p 348995
14/07/2014 261.00p 267.00p 258.00p 265.25p 291758
11/07/2014 265.75p 265.75p 259.00p 261.50p 169228
10/07/2014 262.50p 264.25p 255.75p 264.25p 277412
09/07/2014 259.00p 261.00p 256.50p 256.50p 102587
08/07/2014 261.25p 263.00p 257.25p 260.25p 263930
07/07/2014 261.75p 266.12p 256.50p 259.25p 233248
04/07/2014 260.00p 269.55p 259.04p 259.25p 140336
03/07/2014 261.00p 265.00p 260.50p 262.00p 822195
02/07/2014 265.25p 268.50p 262.25p 264.00p 344850
01/07/2014 272.00p 272.00p 264.00p 264.75p 411198
30/06/2014 279.75p 281.00p 267.50p 268.25p 458028
27/06/2014 269.00p 278.71p 267.26p 277.50p 541458
26/06/2014 270.00p 270.00p 264.79p 269.00p 222201
25/06/2014 264.25p 268.25p 264.00p 267.50p 88846
24/06/2014 267.25p 269.50p 265.00p 266.50p 132439
23/06/2014 265.50p 271.75p 265.50p 268.25p 120721
20/06/2014 270.50p 270.50p 268.00p 270.50p 997618
19/06/2014 270.00p 271.75p 268.75p 270.00p 432776
18/06/2014 270.00p 270.00p 265.50p 269.75p 162303
17/06/2014 268.50p 271.75p 264.50p 266.50p 266893
16/06/2014 277.00p 277.00p 268.20p 270.75p 107813
13/06/2014 278.75p 278.75p 272.75p 274.00p 182274
12/06/2014 285.00p 285.00p 278.25p 278.75p 200572
11/06/2014 283.25p 283.25p 277.25p 279.50p 165589
10/06/2014 285.00p 285.00p 281.00p 282.75p 162764
09/06/2014 290.00p 290.00p 282.78p 285.00p 411402
06/06/2014 289.50p 289.50p 283.75p 284.50p 235339
05/06/2014 289.50p 289.50p 283.25p 283.75p 149836
04/06/2014 282.50p 289.25p 282.50p 284.50p 198412
03/06/2014 286.50p 290.00p 284.57p 287.00p 553468
02/06/2014 286.50p 292.25p 286.50p 289.75p 265048
30/05/2014 271.50p 296.00p 271.50p 296.00p 474263
29/05/2014 283.75p 283.75p 275.25p 280.50p 110302
28/05/2014 277.50p 283.25p 277.50p 281.50p 338893
27/05/2014 281.25p 283.66p 273.50p 283.25p 238767
23/05/2014 277.50p 281.75p 277.50p 281.25p 156802
22/05/2014 271.50p 281.75p 271.50p 281.75p 133191
21/05/2014 274.25p 283.50p 271.50p 276.50p 166591
20/05/2014 287.50p 287.50p 279.45p 283.50p 326443
19/05/2014 278.75p 283.83p 278.75p 283.00p 233390
16/05/2014 281.25p 282.50p 278.00p 280.25p 184256
15/05/2014 282.50p 287.50p 280.00p 282.50p 582292
14/05/2014 285.00p 287.50p 281.25p 287.50p 2451733
13/05/2014 280.00p 285.00p 278.75p 285.00p 644556
12/05/2014 280.00p 280.00p 273.24p 278.75p 200088
09/05/2014 277.50p 277.50p 275.00p 276.25p 457057
08/05/2014 275.00p 277.50p 272.50p 276.25p 344898
07/05/2014 272.50p 277.50p 272.50p 272.50p 89299
06/05/2014 277.50p 277.50p 275.00p 276.25p 312422
02/05/2014 275.00p 277.50p 273.75p 277.50p 339193
01/05/2014 275.00p 277.50p 270.10p 271.25p 77389
30/04/2014 275.00p 283.75p 275.00p 277.50p 438617
29/04/2014 285.00p 288.75p 283.75p 283.75p 70985
28/04/2014 283.75p 287.50p 283.75p 287.50p 138162
25/04/2014 280.00p 288.75p 280.00p 283.75p 98268
24/04/2014 285.00p 288.75p 283.75p 288.75p 209957
23/04/2014 288.75p 288.75p 285.66p 287.50p 251477
22/04/2014 277.50p 287.50p 273.75p 286.25p 1656588
17/04/2014 276.25p 277.50p 273.75p 273.75p 1348269
16/04/2014 270.00p 275.00p 270.00p 271.25p 563240
15/04/2014 275.00p 276.25p 270.00p 272.50p 493680
14/04/2014 265.00p 276.25p 265.00p 275.00p 312621
11/04/2014 270.00p 275.00p 270.00p 273.75p 1004973
10/04/2014 273.75p 275.00p 273.75p 275.00p 350770
09/04/2014 275.00p 276.25p 272.50p 275.00p 1029602
08/04/2014 271.25p 275.00p 271.25p 272.50p 159674
07/04/2014 277.50p 277.50p 271.25p 275.00p 923184
04/04/2014 277.50p 277.50p 273.75p 275.00p 1131040
03/04/2014 272.50p 275.00p 272.50p 275.00p 162209
02/04/2014 272.50p 275.00p 270.00p 275.00p 255340
01/04/2014 272.50p 276.25p 272.50p 275.00p 393531
31/03/2014 263.75p 276.25p 262.50p 276.25p 330658
28/03/2014 260.00p 267.50p 260.00p 266.25p 138122
27/03/2014 262.50p 262.50p 257.50p 260.00p 268906
26/03/2014 265.00p 265.00p 261.25p 263.75p 183229
25/03/2014 261.25p 265.00p 260.00p 265.00p 193948

*Close Price adjusted for both dividends and splits