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
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
12/10/2017 60.00p 60.00p 60.00p 60.00p 410
11/10/2017 60.00p 60.00p 60.00p 60.00p 0
10/10/2017 60.00p 60.00p 60.00p 60.00p 0
09/10/2017 60.00p 60.00p 60.00p 60.00p 7659
06/10/2017 60.00p 60.00p 58.00p 60.00p 5000
05/10/2017 60.00p 60.00p 60.00p 60.00p 0
04/10/2017 60.00p 60.00p 58.00p 60.00p 5739
03/10/2017 60.00p 60.00p 60.00p 60.00p 32256
02/10/2017 60.00p 60.00p 58.00p 60.00p 5033
29/09/2017 60.00p 60.00p 60.00p 60.00p 3352
28/09/2017 60.00p 60.00p 60.00p 60.00p 7615
27/09/2017 60.00p 60.00p 60.00p 60.00p 55903
26/09/2017 60.00p 60.00p 60.00p 60.00p 52093
25/09/2017 60.00p 60.00p 60.00p 60.00p 16671
22/09/2017 60.00p 60.00p 60.00p 60.00p 6648
21/09/2017 60.00p 60.00p 60.00p 60.00p 6342
20/09/2017 60.00p 60.00p 60.00p 60.00p 23000
19/09/2017 59.50p 60.00p 59.50p 60.00p 63750
18/09/2017 59.50p 59.50p 57.00p 59.50p 0
15/09/2017 57.00p 57.00p 57.00p 57.00p 46131
14/09/2017 57.00p 57.00p 57.00p 57.00p 26294
13/09/2017 57.00p 57.00p 57.00p 57.00p 5508
12/09/2017 57.00p 57.00p 57.00p 57.00p 0
11/09/2017 57.00p 57.00p 57.00p 57.00p 45750
08/09/2017 57.00p 57.00p 57.00p 57.00p 10872
07/09/2017 57.00p 57.00p 57.00p 57.00p 751780
06/09/2017 57.00p 57.00p 57.00p 57.00p 0
05/09/2017 57.00p 59.00p 56.00p 57.00p 2827
04/09/2017 57.00p 57.00p 56.00p 57.00p 15752
01/09/2017 57.00p 57.00p 57.00p 57.00p 21000
31/08/2017 57.00p 57.00p 57.00p 57.00p 12000
30/08/2017 57.00p 57.00p 57.00p 57.00p 30000
29/08/2017 57.00p 57.00p 57.00p 57.00p 122634
25/08/2017 57.00p 57.00p 57.00p 57.00p 2141
24/08/2017 57.00p 57.00p 57.00p 57.00p 12764
23/08/2017 56.00p 57.00p 57.00p 57.00p 375198
22/08/2017 57.00p 57.00p 57.00p 57.00p 18567
21/08/2017 58.00p 58.00p 57.00p 57.00p 6500
18/08/2017 58.00p 58.00p 58.00p 58.00p 55580
17/08/2017 58.00p 58.00p 58.00p 58.00p 41500
16/08/2017 58.00p 58.00p 58.00p 58.00p 13601
15/08/2017 58.00p 58.00p 58.00p 58.00p 4082
14/08/2017 58.00p 58.00p 58.00p 58.00p 16000
11/08/2017 58.00p 58.00p 58.00p 58.00p 21963
10/08/2017 58.00p 58.00p 58.00p 58.00p 11731
09/08/2017 58.00p 58.00p 58.00p 58.00p 8257
08/08/2017 58.00p 58.00p 58.00p 58.00p 12253
07/08/2017 58.00p 58.00p 58.00p 58.00p 88619
04/08/2017 58.00p 58.00p 58.00p 58.00p 57389
03/08/2017 58.00p 58.00p 58.00p 58.00p 24794
02/08/2017 57.50p 58.00p 57.50p 58.00p 7330
01/08/2017 57.50p 57.50p 57.50p 57.50p 193356
31/07/2017 57.50p 57.50p 57.50p 57.50p 1393
28/07/2017 57.50p 57.50p 57.50p 57.50p 10309
27/07/2017 58.00p 58.00p 56.00p 57.50p 122251
26/07/2017 60.00p 60.00p 58.00p 58.00p 9482
25/07/2017 60.00p 60.00p 60.00p 60.00p 23247
24/07/2017 60.00p 60.00p 60.00p 60.00p 43613
21/07/2017 59.50p 60.00p 59.50p 60.00p 80885
20/07/2017 59.50p 59.50p 59.50p 59.50p 15384
19/07/2017 59.50p 59.50p 59.50p 59.50p 13260
18/07/2017 58.50p 59.50p 58.50p 59.50p 181733
17/07/2017 57.50p 58.50p 57.50p 58.50p 8918
14/07/2017 57.50p 57.50p 57.50p 57.50p 22667
13/07/2017 57.50p 57.50p 57.50p 57.50p 333864
12/07/2017 57.00p 57.50p 57.00p 57.50p 135271
11/07/2017 58.50p 58.50p 56.50p 57.00p 230777
10/07/2017 59.50p 59.50p 58.50p 58.50p 66154
07/07/2017 59.50p 59.50p 59.50p 59.50p 13227
06/07/2017 60.00p 60.00p 59.50p 59.50p 43746
05/07/2017 61.00p 61.00p 60.00p 60.00p 53716
04/07/2017 63.00p 63.00p 60.50p 61.00p 65151
03/07/2017 61.00p 63.00p 60.50p 63.00p 228490
30/06/2017 60.50p 60.50p 60.50p 60.50p 21486
29/06/2017 60.50p 60.50p 60.50p 60.50p 3021
28/06/2017 60.00p 60.50p 60.00p 60.50p 37428
27/06/2017 60.50p 60.50p 59.00p 60.00p 36242
26/06/2017 62.50p 62.50p 59.00p 59.00p 24144
23/06/2017 62.50p 62.50p 62.50p 62.50p 2000
22/06/2017 62.50p 62.50p 62.50p 62.50p 0
21/06/2017 62.50p 62.50p 62.50p 62.50p 0
20/06/2017 62.50p 62.50p 62.50p 62.50p 0
19/06/2017 62.50p 62.50p 62.50p 62.50p 0
16/06/2017 62.50p 62.50p 61.00p 62.50p 10497
15/06/2017 62.50p 62.50p 60.00p 62.50p 15007
14/06/2017 62.00p 63.00p 61.00p 62.50p 1236767
13/06/2017 61.00p 61.00p 61.00p 61.00p 0
12/06/2017 61.00p 61.00p 60.00p 61.00p 7771
09/06/2017 61.00p 61.00p 60.00p 61.00p 4703
08/06/2017 61.00p 61.00p 60.00p 61.00p 28423
07/06/2017 62.00p 62.00p 60.00p 61.00p 22700
06/06/2017 62.00p 62.50p 60.00p 62.00p 36150
05/06/2017 62.00p 62.00p 60.00p 62.00p 7924
02/06/2017 62.00p 62.00p 60.00p 62.00p 4325
01/06/2017 62.50p 62.50p 60.00p 62.00p 22000
31/05/2017 61.50p 63.00p 61.50p 62.00p 39246
30/05/2017 60.50p 63.00p 58.00p 61.50p 593422
26/05/2017 59.00p 60.50p 59.00p 60.50p 15000
25/05/2017 60.50p 60.50p 58.00p 59.00p 59183
24/05/2017 60.50p 60.50p 59.15p 60.50p 2962
23/05/2017 60.50p 61.00p 59.15p 60.50p 3673
22/05/2017 62.00p 62.00p 56.05p 60.50p 35737

*Close Price adjusted for both dividends and splits