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
19/05/2017 61.50p 62.00p 61.00p 62.00p 9923
18/05/2017 61.50p 61.50p 61.00p 61.50p 0
17/05/2017 61.50p 62.50p 61.50p 61.50p 37000
16/05/2017 60.50p 61.50p 60.00p 61.50p 12000
15/05/2017 60.50p 60.50p 58.50p 60.50p 1630
12/05/2017 61.00p 62.50p 58.50p 60.50p 22500
11/05/2017 59.50p 64.00p 58.75p 61.00p 18890
10/05/2017 59.50p 59.50p 58.75p 59.50p 6825
09/05/2017 59.00p 59.90p 59.00p 59.50p 5000
08/05/2017 59.50p 61.00p 58.50p 59.00p 11792
05/05/2017 60.00p 61.00p 58.50p 59.50p 19294
04/05/2017 61.00p 62.00p 58.00p 60.00p 121423
03/05/2017 62.00p 62.50p 59.00p 61.00p 47619
02/05/2017 62.00p 62.96p 60.00p 62.00p 37464
28/04/2017 62.00p 62.00p 60.00p 61.00p 54715
27/04/2017 62.50p 62.50p 60.00p 62.00p 106500
26/04/2017 62.50p 62.70p 61.00p 62.50p 34964
25/04/2017 62.50p 62.70p 61.00p 62.50p 8500
24/04/2017 63.00p 63.00p 60.55p 62.50p 15612
21/04/2017 63.00p 63.00p 62.00p 63.00p 14757
20/04/2017 63.00p 63.00p 60.00p 63.00p 31225
19/04/2017 62.50p 63.00p 62.00p 63.00p 36840
18/04/2017 62.50p 64.00p 61.00p 62.50p 28602
13/04/2017 62.00p 63.00p 62.00p 62.50p 3948
12/04/2017 62.50p 63.70p 61.00p 62.50p 66330
11/04/2017 60.00p 63.50p 60.00p 62.50p 232746
10/04/2017 60.00p 62.00p 60.00p 60.00p 43538
07/04/2017 61.00p 61.95p 60.00p 60.00p 102081
06/04/2017 58.50p 65.39p 58.00p 61.00p 56796
05/04/2017 58.50p 59.95p 57.00p 58.50p 50331
04/04/2017 58.50p 59.95p 57.55p 58.50p 24400
03/04/2017 59.50p 59.95p 58.50p 58.50p 22617
31/03/2017 57.50p 62.21p 56.83p 59.50p 89017
30/03/2017 57.50p 59.00p 57.50p 57.50p 1000
29/03/2017 58.00p 59.80p 57.30p 58.00p 14404
28/03/2017 58.50p 60.70p 58.00p 58.00p 11284
27/03/2017 58.50p 61.47p 57.80p 58.50p 68906
24/03/2017 58.50p 59.50p 57.00p 58.50p 109310
23/03/2017 58.50p 59.00p 57.50p 58.50p 26213
22/03/2017 57.50p 59.45p 57.50p 58.50p 460394
21/03/2017 60.00p 60.00p 56.96p 57.50p 55279
20/03/2017 61.00p 61.50p 59.50p 60.00p 331837
17/03/2017 56.50p 60.45p 56.50p 59.00p 85032
16/03/2017 53.50p 56.50p 53.50p 56.50p 244828
15/03/2017 55.00p 55.00p 52.00p 53.50p 259981
14/03/2017 55.00p 56.00p 54.50p 55.00p 542100
13/03/2017 55.00p 56.00p 54.25p 55.00p 761619
10/03/2017 55.00p 56.00p 55.00p 55.00p 41072
09/03/2017 56.00p 56.00p 54.25p 55.50p 33620
08/03/2017 56.00p 56.00p 54.25p 56.00p 171050
07/03/2017 56.00p 57.00p 56.00p 56.00p 822448
06/03/2017 57.50p 58.00p 54.00p 56.00p 285624
03/03/2017 58.00p 58.00p 56.00p 57.50p 79245
02/03/2017 58.00p 58.00p 58.00p 58.00p 0
01/03/2017 58.00p 58.00p 57.00p 58.00p 50749
28/02/2017 58.00p 58.00p 57.00p 58.00p 9317
27/02/2017 58.00p 58.00p 58.00p 58.00p 20648
24/02/2017 58.50p 58.50p 58.00p 58.00p 10324
23/02/2017 58.75p 58.75p 57.00p 58.50p 25308
22/02/2017 58.75p 58.75p 57.50p 58.75p 39524
21/02/2017 58.75p 58.75p 57.50p 58.75p 500
20/02/2017 58.75p 58.75p 58.70p 58.75p 98720
17/02/2017 58.75p 58.75p 58.75p 58.75p 71969
16/02/2017 58.75p 58.75p 57.50p 58.75p 7900
15/02/2017 59.25p 59.25p 57.50p 58.75p 31980
14/02/2017 59.25p 59.50p 57.50p 59.25p 147478
13/02/2017 59.25p 60.00p 57.70p 59.25p 211084
10/02/2017 59.25p 60.00p 57.50p 59.25p 51602
09/02/2017 59.25p 60.00p 57.70p 59.25p 152073
08/02/2017 59.25p 60.00p 57.70p 59.25p 81139
07/02/2017 59.75p 60.00p 57.70p 59.25p 147788
06/02/2017 59.75p 60.50p 57.70p 59.75p 13581
03/02/2017 59.75p 61.55p 59.75p 59.75p 79
02/02/2017 61.00p 61.00p 59.75p 59.75p 163389
01/02/2017 61.00p 61.50p 59.50p 61.00p 49624
31/01/2017 61.00p 61.50p 61.00p 61.00p 25816
30/01/2017 61.00p 61.75p 59.50p 61.00p 37205
27/01/2017 60.75p 62.43p 59.30p 60.75p 19418
26/01/2017 60.75p 60.75p 60.75p 60.75p 0
25/01/2017 60.50p 62.10p 58.90p 60.75p 26583
24/01/2017 58.50p 60.25p 57.70p 60.25p 5668
23/01/2017 58.50p 59.50p 58.50p 58.50p 16073
20/01/2017 59.00p 60.36p 58.50p 58.50p 77995
19/01/2017 59.00p 60.36p 59.00p 59.00p 500
18/01/2017 59.00p 60.44p 59.00p 59.00p 14514
17/01/2017 59.00p 60.36p 59.00p 59.00p 2983
16/01/2017 59.25p 60.36p 57.80p 59.00p 33960
13/01/2017 59.25p 60.89p 59.25p 59.25p 12260
12/01/2017 59.50p 61.50p 59.50p 59.50p 105472
11/01/2017 59.50p 61.50p 58.82p 59.50p 80797
10/01/2017 58.50p 62.50p 58.50p 59.50p 123180
09/01/2017 54.00p 60.90p 54.00p 58.50p 499967
06/01/2017 54.00p 55.00p 53.25p 54.00p 227379
05/01/2017 53.50p 55.00p 53.50p 54.00p 352374
04/01/2017 55.50p 57.00p 53.13p 53.50p 194223
03/01/2017 55.50p 57.00p 55.00p 55.50p 6926
30/12/2016 56.00p 57.00p 55.00p 55.50p 36354
29/12/2016 56.00p 57.00p 55.04p 56.00p 1051
28/12/2016 56.00p 57.00p 55.25p 56.00p 70024
23/12/2016 56.00p 57.00p 55.25p 56.00p 52164
22/12/2016 56.00p 60.00p 55.20p 56.00p 908
21/12/2016 56.00p 57.00p 55.25p 56.00p 313335
20/12/2016 56.00p 57.00p 55.28p 56.00p 192733
19/12/2016 56.00p 57.00p 55.04p 56.00p 42351
16/12/2016 56.00p 56.00p 55.75p 56.00p 54466
15/12/2016 56.00p 57.00p 55.75p 56.00p 23065
14/12/2016 56.00p 56.00p 55.75p 56.00p 264000
13/12/2016 56.00p 57.00p 55.60p 56.00p 254010
12/12/2016 55.50p 56.40p 55.10p 56.00p 482780
09/12/2016 55.00p 57.00p 55.00p 55.00p 10325
08/12/2016 55.00p 55.40p 55.00p 55.00p 48992
07/12/2016 55.00p 55.00p 54.04p 55.00p 186
06/12/2016 55.00p 55.48p 54.04p 55.00p 12420
05/12/2016 55.50p 55.50p 55.00p 55.00p 2000
02/12/2016 55.50p 55.50p 55.02p 55.50p 5202
01/12/2016 55.50p 55.95p 55.02p 55.50p 6619
30/11/2016 55.50p 56.00p 55.00p 55.50p 73714
29/11/2016 55.50p 55.74p 55.50p 55.50p 1794
28/11/2016 55.50p 56.00p 55.50p 55.50p 3158
25/11/2016 55.50p 55.70p 55.00p 55.50p 3389
24/11/2016 56.00p 56.00p 55.00p 55.50p 2750
23/11/2016 56.00p 56.25p 55.50p 56.00p 432748
22/11/2016 56.50p 57.00p 55.00p 55.50p 7859
21/11/2016 57.00p 57.00p 55.00p 56.50p 17650
18/11/2016 57.00p 57.56p 56.00p 57.00p 24100
17/11/2016 57.00p 57.00p 56.00p 57.00p 10372
16/11/2016 57.00p 57.63p 57.00p 57.00p 18939
15/11/2016 57.00p 57.00p 57.00p 57.00p 666
14/11/2016 57.00p 57.00p 56.00p 57.00p 9342
11/11/2016 57.00p 57.00p 57.00p 57.00p 0
10/11/2016 57.00p 57.00p 57.00p 57.00p 0
09/11/2016 57.00p 57.00p 56.00p 57.00p 1723
08/11/2016 57.00p 58.00p 56.00p 57.00p 4559
07/11/2016 57.00p 57.00p 57.00p 57.00p 0
04/11/2016 57.00p 57.90p 57.00p 57.00p 7025
03/11/2016 57.00p 57.00p 57.00p 57.00p 0
02/11/2016 57.00p 57.90p 57.00p 57.00p 5400
01/11/2016 57.00p 57.63p 57.00p 57.00p 251503
31/10/2016 57.00p 57.63p 56.10p 57.00p 10148
28/10/2016 57.00p 57.00p 56.02p 57.00p 34354
27/10/2016 57.00p 57.63p 57.00p 57.00p 6190
26/10/2016 57.00p 57.00p 56.00p 57.00p 7338
25/10/2016 57.00p 57.00p 57.00p 57.00p 0
24/10/2016 55.50p 57.00p 55.50p 57.00p 30114
21/10/2016 55.50p 55.90p 55.50p 55.50p 5366
20/10/2016 55.50p 55.65p 55.50p 55.50p 400
19/10/2016 56.00p 56.80p 55.40p 55.50p 35083
18/10/2016 57.50p 57.50p 56.00p 56.00p 15000
17/10/2016 57.50p 57.50p 57.00p 57.50p 33426
14/10/2016 57.50p 57.50p 57.20p 57.50p 1200
13/10/2016 57.50p 57.50p 57.00p 57.50p 14280
12/10/2016 57.50p 57.50p 57.00p 57.50p 4266
11/10/2016 57.50p 57.85p 57.00p 57.50p 45074
10/10/2016 57.50p 58.00p 57.50p 57.50p 16337
07/10/2016 57.50p 58.00p 57.20p 57.50p 56289
06/10/2016 57.50p 57.90p 57.50p 57.50p 3227
05/10/2016 57.50p 57.90p 56.75p 57.50p 1705
04/10/2016 58.50p 58.50p 56.20p 57.50p 19872
03/10/2016 61.00p 61.00p 58.00p 60.50p 143459
30/09/2016 61.00p 61.00p 60.20p 61.00p 7181
29/09/2016 61.00p 61.00p 60.20p 61.00p 9133
28/09/2016 61.00p 62.00p 60.20p 61.00p 18318
27/09/2016 61.00p 61.00p 60.00p 61.00p 22530
26/09/2016 61.00p 61.00p 60.00p 61.00p 3996
23/09/2016 61.00p 61.00p 60.00p 61.00p 52227
22/09/2016 61.00p 61.00p 60.00p 61.00p 66000
21/09/2016 61.00p 61.00p 60.00p 61.00p 64382
20/09/2016 59.00p 61.00p 59.00p 61.00p 507598
19/09/2016 57.00p 59.00p 56.00p 58.50p 156301
16/09/2016 56.00p 56.50p 56.00p 56.00p 6920
15/09/2016 55.00p 56.50p 55.00p 56.00p 28016
14/09/2016 54.50p 55.00p 52.15p 55.00p 718
13/09/2016 54.50p 54.50p 52.10p 54.50p 7449
12/09/2016 54.50p 56.50p 52.10p 54.50p 2189
09/09/2016 54.50p 56.98p 52.25p 54.50p 23421
08/09/2016 54.00p 54.50p 52.00p 54.50p 8166204
07/09/2016 54.00p 54.40p 54.00p 54.00p 274
06/09/2016 53.00p 54.70p 53.00p 54.00p 11653
05/09/2016 53.00p 53.70p 52.50p 53.00p 454000
02/09/2016 54.00p 54.40p 52.57p 53.00p 76918
01/09/2016 54.50p 54.50p 54.00p 54.00p 0
31/08/2016 54.50p 55.40p 53.35p 54.50p 4943
30/08/2016 54.50p 55.50p 53.30p 54.50p 35142
26/08/2016 53.50p 55.00p 53.50p 54.50p 26622
25/08/2016 54.50p 54.50p 52.00p 53.50p 46539
24/08/2016 54.50p 56.00p 53.25p 54.50p 138301
23/08/2016 54.50p 54.58p 52.55p 54.50p 124521
22/08/2016 54.50p 56.00p 52.75p 54.50p 204033
19/08/2016 53.50p 55.00p 52.75p 54.50p 6967
18/08/2016 53.50p 54.00p 53.50p 53.50p 5000
17/08/2016 53.50p 57.00p 52.00p 53.50p 1041500
16/08/2016 53.50p 53.75p 52.15p 53.50p 73632
15/08/2016 54.00p 54.15p 52.30p 53.50p 130935
12/08/2016 54.50p 54.50p 53.00p 54.00p 206069
11/08/2016 53.50p 54.50p 52.15p 54.50p 29252
10/08/2016 53.50p 53.50p 52.63p 53.50p 449500
09/08/2016 53.50p 55.00p 52.15p 53.50p 130967
08/08/2016 53.50p 53.50p 52.47p 53.50p 290000
05/08/2016 53.50p 53.50p 52.50p 53.50p 176000
04/08/2016 53.50p 53.50p 53.20p 53.50p 2533

*Close Price adjusted for both dividends and splits