Real Estate Investors (RLE) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Real Estate Investors

Date Open High Low Close* Volume
30/07/2018 53.00p 53.45p 51.40p 53.00p 31796
27/07/2018 53.50p 53.50p 53.45p 53.50p 24151
26/07/2018 53.50p 53.50p 53.25p 53.50p 61500
25/07/2018 53.50p 53.50p 52.10p 53.50p 11242
24/07/2018 53.50p 53.50p 52.30p 53.50p 2000
23/07/2018 53.50p 55.00p 52.20p 53.50p 11483
20/07/2018 53.50p 53.50p 53.35p 53.50p 131590
19/07/2018 54.00p 54.00p 53.43p 53.50p 48889
18/07/2018 54.50p 54.50p 53.00p 54.00p 496169
17/07/2018 54.50p 54.50p 54.00p 54.50p 21563
16/07/2018 54.50p 54.50p 52.77p 54.50p 23498
13/07/2018 54.00p 54.00p 52.00p 54.00p 24390
12/07/2018 54.00p 54.00p 53.00p 54.00p 7542
11/07/2018 54.00p 54.00p 53.01p 54.00p 30121
10/07/2018 54.00p 54.00p 53.00p 54.00p 6500
09/07/2018 54.00p 54.00p 53.00p 54.00p 51468
06/07/2018 54.00p 55.00p 53.00p 54.00p 14964
05/07/2018 54.00p 54.00p 53.50p 54.00p 43063
04/07/2018 53.50p 54.00p 53.00p 54.00p 40733
03/07/2018 53.50p 54.00p 53.50p 53.50p 22427
02/07/2018 53.50p 54.00p 53.50p 53.50p 2800
29/06/2018 53.50p 54.00p 53.50p 53.50p 18642
28/06/2018 54.00p 54.00p 53.20p 53.50p 10000
27/06/2018 54.00p 54.00p 54.00p 54.00p 0
26/06/2018 54.00p 54.00p 54.00p 54.00p 48263
25/06/2018 54.00p 54.00p 54.00p 54.00p 13562
22/06/2018 54.00p 54.00p 53.20p 54.00p 84674
21/06/2018 54.00p 54.00p 53.00p 54.00p 60089
20/06/2018 54.00p 54.00p 53.20p 54.00p 15183
19/06/2018 53.50p 54.00p 52.85p 54.00p 50443
18/06/2018 53.50p 54.00p 53.50p 53.50p 15555
15/06/2018 53.50p 54.00p 52.75p 53.50p 54701
14/06/2018 53.50p 54.00p 53.25p 53.50p 11250
13/06/2018 54.50p 54.50p 53.20p 53.50p 155080
12/06/2018 54.50p 54.50p 53.75p 54.50p 10151
11/06/2018 54.00p 54.50p 54.00p 54.50p 47749
08/06/2018 54.00p 54.00p 54.00p 54.00p 13107
07/06/2018 54.00p 54.20p 53.25p 54.00p 41872
06/06/2018 54.00p 54.00p 54.00p 54.00p 134742
05/06/2018 54.00p 55.50p 54.00p 54.00p 5000
04/06/2018 54.00p 55.50p 54.00p 54.00p 115783
01/06/2018 54.00p 56.00p 54.00p 54.00p 331
31/05/2018 54.00p 56.00p 54.00p 54.00p 15000
30/05/2018 54.00p 55.96p 54.00p 54.00p 3636
29/05/2018 54.00p 55.98p 54.00p 54.00p 23861
25/05/2018 54.00p 56.00p 54.00p 54.00p 2667
24/05/2018 54.00p 54.30p 54.00p 54.00p 8846
23/05/2018 54.00p 55.96p 54.00p 54.00p 13070
22/05/2018 54.00p 55.96p 54.00p 54.00p 2115
21/05/2018 54.00p 55.93p 54.00p 54.00p 13901
18/05/2018 54.50p 55.50p 54.00p 54.00p 41530
17/05/2018 55.50p 56.00p 54.50p 54.50p 17000
16/05/2018 55.50p 56.00p 55.50p 55.50p 10000
15/05/2018 56.00p 56.00p 56.00p 56.00p 110000
14/05/2018 55.50p 56.00p 55.00p 56.00p 200928
11/05/2018 55.50p 56.00p 55.50p 55.50p 365415
10/05/2018 55.50p 55.50p 53.00p 55.50p 32226
09/05/2018 55.50p 56.00p 54.80p 55.50p 35567
08/05/2018 56.00p 56.00p 55.50p 55.50p 28464
04/05/2018 56.00p 56.00p 54.75p 56.00p 131329
03/05/2018 56.00p 56.00p 56.00p 56.00p 33233
02/05/2018 56.00p 56.00p 54.60p 56.00p 14605
01/05/2018 56.00p 56.00p 54.60p 56.00p 92639
30/04/2018 56.00p 56.00p 54.60p 56.00p 2336
27/04/2018 56.00p 56.00p 56.00p 56.00p 104978
26/04/2018 56.00p 56.00p 55.20p 56.00p 31508
25/04/2018 55.50p 56.00p 54.60p 56.00p 55557
24/04/2018 55.50p 56.00p 54.55p 55.50p 15800
23/04/2018 55.50p 56.00p 54.75p 55.50p 68928
20/04/2018 55.50p 56.00p 54.55p 55.50p 15200
19/04/2018 55.50p 56.00p 55.50p 55.50p 3017
18/04/2018 55.50p 56.00p 54.55p 55.50p 4611
17/04/2018 55.50p 56.00p 54.55p 55.50p 8803
16/04/2018 55.50p 55.50p 55.50p 55.50p 2689
13/04/2018 55.50p 56.00p 54.50p 55.50p 43728
12/04/2018 55.50p 58.00p 53.75p 55.50p 50479
11/04/2018 55.50p 56.50p 53.00p 55.50p 56583
10/04/2018 55.50p 56.50p 55.50p 55.50p 18819
09/04/2018 55.50p 56.00p 53.50p 55.50p 68671
06/04/2018 55.50p 56.00p 54.10p 55.50p 61925
05/04/2018 55.50p 56.00p 55.50p 55.50p 36137
04/04/2018 55.50p 56.00p 54.00p 55.50p 51241
03/04/2018 55.50p 56.00p 54.00p 55.50p 40873
29/03/2018 55.50p 56.00p 55.50p 55.50p 41114
28/03/2018 55.50p 56.00p 55.50p 55.50p 50681
27/03/2018 55.50p 55.50p 54.00p 55.50p 773
26/03/2018 55.50p 56.00p 55.50p 55.50p 21520
23/03/2018 55.50p 56.00p 53.70p 55.50p 36025
22/03/2018 55.50p 58.00p 55.30p 55.50p 517411
21/03/2018 55.50p 56.00p 53.25p 55.50p 89216
20/03/2018 54.50p 57.00p 53.00p 55.50p 109824
19/03/2018 53.50p 56.00p 53.50p 53.50p 157
16/03/2018 53.50p 56.00p 51.00p 53.50p 48730
15/03/2018 53.50p 56.00p 53.00p 53.50p 2272
14/03/2018 53.50p 56.00p 53.00p 53.50p 9646
13/03/2018 53.50p 56.00p 53.50p 53.50p 4235
12/03/2018 54.00p 56.00p 53.50p 53.50p 18000
09/03/2018 54.00p 54.00p 54.00p 54.00p 0
08/03/2018 54.00p 56.00p 54.00p 54.00p 20000
07/03/2018 54.00p 55.50p 54.00p 54.00p 1487
06/03/2018 54.00p 55.50p 54.00p 54.00p 12788
05/03/2018 53.50p 55.75p 52.75p 54.00p 5381
02/03/2018 52.00p 53.50p 52.00p 53.50p 82553
01/03/2018 53.00p 54.00p 52.00p 52.00p 41880
28/02/2018 53.00p 53.75p 52.75p 53.00p 31493
27/02/2018 53.00p 53.90p 52.75p 53.00p 51160
26/02/2018 53.50p 54.20p 52.75p 53.00p 39880
23/02/2018 53.00p 53.50p 52.50p 53.50p 25897
22/02/2018 53.50p 53.80p 53.00p 53.00p 129970
21/02/2018 54.00p 54.00p 52.00p 54.00p 25527
20/02/2018 54.50p 54.50p 52.00p 54.00p 66048
19/02/2018 57.00p 57.00p 53.00p 54.50p 55982
16/02/2018 55.00p 55.50p 53.50p 55.00p 54783
15/02/2018 55.00p 55.00p 54.80p 55.00p 125
14/02/2018 55.00p 55.00p 55.00p 55.00p 0
13/02/2018 55.00p 55.00p 54.01p 55.00p 8351
12/02/2018 55.00p 55.00p 54.90p 55.00p 30000
09/02/2018 55.00p 55.00p 54.00p 55.00p 4780
08/02/2018 55.00p 55.00p 55.00p 55.00p 0
07/02/2018 55.00p 55.00p 54.90p 55.00p 6000
06/02/2018 55.00p 55.00p 53.00p 55.00p 26840
05/02/2018 55.00p 55.00p 53.13p 55.00p 33252
02/02/2018 55.00p 55.50p 53.25p 55.00p 80300
01/02/2018 55.00p 55.50p 54.00p 55.00p 17823
31/01/2018 55.00p 55.90p 54.01p 55.00p 17772
30/01/2018 54.50p 55.75p 53.30p 55.00p 56305
29/01/2018 55.00p 55.80p 53.25p 54.50p 51899
26/01/2018 55.00p 55.90p 54.10p 55.00p 25496
25/01/2018 55.00p 55.00p 55.00p 55.00p 0
24/01/2018 55.00p 55.90p 55.00p 55.00p 9527
23/01/2018 55.00p 56.00p 54.00p 55.00p 242035
22/01/2018 55.00p 56.00p 55.00p 55.00p 16635
19/01/2018 53.00p 56.00p 53.00p 55.00p 192548
18/01/2018 53.00p 55.00p 53.00p 53.00p 57766
17/01/2018 53.00p 55.90p 52.15p 53.00p 71625
16/01/2018 56.00p 56.00p 52.00p 53.00p 87350
15/01/2018 56.00p 56.98p 55.60p 56.00p 3383
12/01/2018 56.00p 57.00p 56.00p 56.00p 14161
11/01/2018 56.00p 56.00p 55.15p 56.00p 5000
10/01/2018 56.00p 56.50p 55.15p 56.00p 5689
09/01/2018 56.00p 57.00p 55.01p 56.00p 30100
08/01/2018 55.50p 57.00p 54.00p 56.00p 46006
05/01/2018 55.50p 57.00p 55.50p 55.50p 20000
04/01/2018 55.50p 56.98p 54.65p 55.50p 4077
03/01/2018 55.50p 57.00p 54.45p 55.50p 52775
02/01/2018 57.00p 59.00p 54.10p 55.50p 74348
29/12/2017 59.00p 59.00p 58.00p 58.50p 114791
28/12/2017 59.00p 59.00p 58.50p 59.00p 10890
27/12/2017 59.00p 59.00p 58.50p 59.00p 74377
22/12/2017 57.00p 59.00p 57.00p 59.00p 5846
21/12/2017 59.50p 59.50p 59.00p 59.00p 14233
20/12/2017 59.50p 59.50p 59.00p 59.50p 15994
19/12/2017 59.50p 59.50p 59.00p 59.50p 9142
18/12/2017 59.50p 59.50p 59.00p 59.50p 6403
15/12/2017 59.50p 59.50p 59.00p 59.50p 9327
14/12/2017 59.50p 59.50p 59.00p 59.50p 7320
13/12/2017 59.50p 59.50p 59.00p 59.50p 13323
12/12/2017 59.50p 59.50p 59.00p 59.50p 57279
11/12/2017 59.50p 59.50p 59.00p 59.50p 30991
08/12/2017 58.50p 58.50p 58.00p 58.50p 27438
07/12/2017 58.50p 58.50p 58.00p 58.50p 30388
06/12/2017 60.50p 60.50p 57.00p 58.50p 45238
05/12/2017 60.50p 60.50p 59.00p 60.50p 10803
04/12/2017 60.50p 60.50p 59.50p 60.50p 1145
01/12/2017 60.50p 60.50p 60.50p 60.50p 0
30/11/2017 60.50p 60.50p 59.00p 60.50p 9861
29/11/2017 60.50p 60.50p 59.50p 60.50p 14261
28/11/2017 60.50p 60.50p 59.50p 60.50p 3000
27/11/2017 60.50p 61.70p 59.00p 60.50p 33600
24/11/2017 60.50p 60.50p 60.50p 60.50p 0
23/11/2017 60.50p 60.50p 59.00p 60.50p 12655
22/11/2017 60.50p 60.50p 59.50p 60.50p 81
21/11/2017 60.50p 60.50p 59.00p 60.50p 4281266
20/11/2017 60.50p 60.50p 59.00p 60.50p 30
17/11/2017 60.50p 60.50p 59.00p 60.50p 2000
16/11/2017 60.50p 60.50p 59.00p 60.50p 6025
15/11/2017 60.50p 60.50p 59.00p 60.50p 2869
14/11/2017 60.50p 60.50p 59.50p 60.50p 44901
13/11/2017 60.50p 60.50p 59.00p 60.50p 4384
10/11/2017 60.50p 60.50p 59.50p 60.50p 16083
09/11/2017 60.50p 60.50p 59.00p 60.50p 5000
08/11/2017 60.50p 60.50p 60.00p 60.50p 19360
07/11/2017 60.00p 60.00p 58.00p 60.00p 1000
06/11/2017 60.00p 60.00p 58.00p 60.00p 22126
03/11/2017 60.00p 60.00p 58.00p 60.00p 14334
02/11/2017 60.00p 60.00p 58.00p 60.00p 3081
01/11/2017 60.00p 60.00p 58.00p 60.00p 1842
31/10/2017 60.00p 60.00p 58.00p 60.00p 5225
30/10/2017 60.00p 60.00p 58.00p 60.00p 6520
27/10/2017 60.00p 60.00p 58.00p 60.00p 3551
26/10/2017 60.00p 60.00p 58.40p 60.00p 2229
25/10/2017 60.00p 60.00p 60.00p 60.00p 0
24/10/2017 60.00p 60.00p 58.00p 60.00p 986
23/10/2017 60.00p 60.00p 58.00p 60.00p 15000
20/10/2017 60.00p 60.00p 58.00p 60.00p 5456
19/10/2017 60.00p 60.00p 56.00p 60.00p 26896
18/10/2017 60.00p 60.00p 59.00p 60.00p 26897
17/10/2017 60.00p 60.00p 58.00p 60.00p 3057
16/10/2017 60.00p 60.00p 58.00p 60.00p 22229
13/10/2017 60.00p 60.00p 60.00p 60.00p 5588

*Close Price adjusted for both dividends and splits