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
02/06/2015 61.25p 61.25p 61.25p 61.25p 0
01/06/2015 61.25p 61.40p 61.25p 61.25p 23100
29/05/2015 61.25p 61.40p 61.25p 61.25p 3279
28/05/2015 61.25p 61.25p 60.00p 61.25p 50000
27/05/2015 61.25p 61.50p 60.50p 61.25p 66500
26/05/2015 61.25p 61.50p 61.25p 61.25p 647
22/05/2015 61.25p 61.25p 60.67p 61.25p 1431
21/05/2015 61.25p 61.25p 61.25p 61.25p 0
20/05/2015 61.25p 61.25p 61.25p 61.25p 0
19/05/2015 61.25p 61.80p 61.25p 61.25p 4029
18/05/2015 61.25p 61.80p 60.50p 61.25p 9847
15/05/2015 61.25p 61.25p 61.25p 61.25p 0
14/05/2015 61.25p 61.90p 61.25p 61.25p 6460
13/05/2015 61.00p 61.65p 61.00p 61.25p 286536
12/05/2015 61.00p 61.33p 60.00p 61.00p 415407
11/05/2015 60.50p 61.00p 60.50p 61.00p 35000
08/05/2015 60.50p 60.90p 59.00p 60.50p 30000
07/05/2015 60.50p 61.00p 59.00p 60.50p 1920200
06/05/2015 60.50p 60.50p 58.00p 60.50p 35000
05/05/2015 61.00p 61.00p 58.00p 60.50p 88651
01/05/2015 61.50p 61.50p 60.00p 61.00p 5000
30/04/2015 61.50p 61.50p 61.50p 61.50p 0
29/04/2015 61.50p 61.50p 61.00p 61.50p 30
28/04/2015 61.50p 62.00p 61.00p 61.50p 2278
27/04/2015 61.50p 61.50p 60.00p 61.50p 3346
24/04/2015 61.75p 61.75p 60.50p 61.50p 10041
23/04/2015 61.75p 61.75p 61.00p 61.75p 1472
22/04/2015 61.75p 61.75p 61.00p 61.75p 2714
21/04/2015 61.75p 61.75p 60.50p 61.75p 20000
20/04/2015 61.75p 62.00p 60.50p 61.75p 1000
17/04/2015 62.00p 62.00p 58.00p 61.75p 89796
16/04/2015 62.00p 62.69p 62.00p 62.00p 7955
15/04/2015 62.00p 62.00p 61.02p 62.00p 9167
14/04/2015 62.00p 62.00p 61.80p 62.00p 2711
13/04/2015 62.00p 63.00p 62.00p 62.00p 30459
10/04/2015 62.00p 62.20p 61.00p 62.00p 27478
09/04/2015 62.25p 62.25p 60.50p 62.00p 65147
08/04/2015 62.25p 62.55p 62.25p 62.25p 8280
07/04/2015 62.25p 62.77p 61.00p 62.25p 63725
02/04/2015 62.25p 62.77p 61.59p 62.25p 9174
01/04/2015 62.25p 62.77p 62.25p 62.25p 10000
31/03/2015 62.25p 62.77p 61.50p 62.25p 32900
30/03/2015 62.25p 62.77p 61.68p 62.25p 43155
27/03/2015 59.50p 62.25p 58.10p 62.25p 1042639
26/03/2015 58.50p 59.00p 57.05p 58.50p 26410
25/03/2015 60.00p 62.00p 57.00p 58.50p 98501
24/03/2015 61.50p 61.50p 58.04p 60.00p 65503
23/03/2015 62.00p 62.97p 60.03p 61.50p 54678
20/03/2015 62.50p 62.50p 60.00p 62.00p 28571
19/03/2015 62.50p 62.50p 61.00p 62.50p 31910
18/03/2015 62.50p 63.00p 61.00p 62.50p 5150
17/03/2015 63.00p 63.00p 61.00p 62.50p 248408
16/03/2015 65.50p 65.50p 61.00p 63.00p 214704
13/03/2015 65.00p 66.00p 63.00p 65.00p 15792
12/03/2015 63.50p 66.00p 63.20p 65.00p 26126
11/03/2015 63.50p 63.50p 63.50p 63.50p 0
10/03/2015 66.00p 66.20p 61.00p 63.50p 44609
09/03/2015 66.00p 66.20p 66.00p 66.00p 6600
06/03/2015 66.00p 66.20p 66.00p 66.00p 1000
05/03/2015 66.00p 66.26p 66.00p 66.00p 603
04/03/2015 65.50p 66.26p 65.00p 66.00p 6669
03/03/2015 65.50p 66.00p 64.00p 65.50p 61016
02/03/2015 65.50p 66.00p 65.50p 65.50p 36000
27/02/2015 65.50p 66.10p 65.50p 65.50p 43
26/02/2015 65.50p 65.50p 65.50p 65.50p 0
25/02/2015 65.50p 66.21p 63.73p 65.50p 18664
24/02/2015 66.50p 66.74p 63.60p 65.50p 49340
23/02/2015 66.50p 66.95p 66.00p 66.50p 10259
20/02/2015 66.50p 66.99p 66.00p 66.50p 116985
19/02/2015 66.00p 66.95p 66.00p 66.50p 21057
18/02/2015 64.50p 66.87p 64.50p 66.00p 6845
17/02/2015 64.00p 66.62p 64.00p 66.00p 113373
16/02/2015 60.50p 65.00p 60.50p 64.00p 249960
13/02/2015 61.50p 61.50p 60.62p 61.50p 55000
12/02/2015 61.25p 61.50p 60.50p 61.50p 17029
11/02/2015 61.00p 61.25p 60.00p 61.25p 3017797
10/02/2015 61.00p 61.50p 60.50p 61.00p 250060
09/02/2015 60.50p 61.70p 60.00p 61.00p 389721
06/02/2015 60.50p 60.50p 60.50p 60.50p 0
05/02/2015 60.50p 61.25p 60.50p 60.50p 10161
04/02/2015 60.50p 60.50p 60.50p 60.50p 0
03/02/2015 60.50p 60.50p 59.00p 60.50p 16556
02/02/2015 60.50p 60.50p 59.00p 60.50p 25900
30/01/2015 60.50p 62.00p 59.06p 60.50p 19547
29/01/2015 60.50p 61.50p 59.50p 60.50p 5892
28/01/2015 60.50p 61.50p 57.00p 60.50p 22590
27/01/2015 60.50p 61.50p 60.50p 60.50p 4000
26/01/2015 60.50p 60.50p 60.50p 60.50p 0
23/01/2015 59.50p 61.10p 57.00p 60.50p 65753
22/01/2015 58.75p 59.50p 58.75p 59.50p 68000
21/01/2015 58.75p 59.50p 58.75p 58.75p 36333
20/01/2015 59.50p 59.80p 58.30p 58.75p 40072
19/01/2015 59.00p 60.00p 58.50p 59.50p 20816
16/01/2015 59.00p 59.80p 59.00p 59.00p 3594
15/01/2015 59.00p 60.00p 58.04p 59.00p 30734
14/01/2015 59.00p 59.50p 58.04p 59.00p 33352
13/01/2015 57.50p 60.00p 57.50p 59.00p 2407
12/01/2015 59.00p 59.00p 59.00p 59.00p 0
09/01/2015 59.00p 59.50p 59.00p 59.00p 487193
08/01/2015 59.00p 59.00p 58.00p 59.00p 10000
07/01/2015 59.00p 59.40p 58.00p 59.00p 6609
06/01/2015 59.00p 59.00p 58.00p 59.00p 1045
05/01/2015 58.50p 59.50p 57.35p 59.00p 25746
02/01/2015 58.00p 59.70p 56.00p 58.50p 26746
31/12/2014 58.00p 58.45p 58.00p 58.00p 66
30/12/2014 58.00p 58.45p 58.00p 58.00p 2281
29/12/2014 58.00p 58.45p 58.00p 58.00p 3360
24/12/2014 58.00p 58.00p 58.00p 58.00p 0
23/12/2014 58.00p 58.45p 57.00p 58.00p 1451
22/12/2014 58.00p 58.45p 58.00p 58.00p 503401
19/12/2014 58.00p 58.50p 56.00p 58.00p 0
18/12/2014 56.50p 58.50p 56.50p 58.00p 32000
17/12/2014 58.50p 58.60p 58.00p 58.50p 18371
16/12/2014 56.50p 59.00p 56.50p 58.50p 1173
15/12/2014 58.50p 58.50p 57.50p 58.50p 17696
12/12/2014 57.75p 59.00p 57.75p 58.50p 5160761
11/12/2014 55.75p 58.50p 55.75p 57.75p 51057
10/12/2014 57.00p 57.00p 56.80p 57.00p 8792
09/12/2014 56.75p 57.50p 56.75p 57.00p 140632
08/12/2014 57.00p 57.84p 56.55p 56.75p 170479
05/12/2014 57.00p 57.92p 57.00p 57.00p 490246
04/12/2014 57.00p 57.00p 57.00p 57.00p 0
03/12/2014 57.00p 57.00p 57.00p 57.00p 0
02/12/2014 57.00p 57.92p 56.50p 57.00p 108000
01/12/2014 55.50p 57.92p 55.50p 57.00p 303545
28/11/2014 55.50p 55.80p 55.01p 55.50p 20036
27/11/2014 53.50p 56.00p 53.50p 55.50p 35390
26/11/2014 54.75p 55.50p 53.58p 55.00p 75795
25/11/2014 54.50p 55.00p 51.50p 54.50p 30091
24/11/2014 54.50p 55.00p 54.50p 54.50p 41082
21/11/2014 54.50p 55.00p 53.10p 54.50p 37409
20/11/2014 54.50p 55.00p 52.90p 54.50p 31020
19/11/2014 54.50p 55.00p 53.00p 54.50p 12387
18/11/2014 54.50p 55.00p 53.00p 54.50p 53664
17/11/2014 54.50p 55.00p 54.50p 54.50p 1795
14/11/2014 54.50p 55.00p 54.50p 54.50p 1680
13/11/2014 54.50p 55.00p 53.00p 54.50p 530696
12/11/2014 53.25p 55.00p 52.00p 54.50p 167272
11/11/2014 53.75p 55.00p 53.25p 53.25p 9035
10/11/2014 53.75p 53.75p 52.50p 53.75p 1000
07/11/2014 53.75p 53.75p 53.75p 53.75p 0
06/11/2014 53.75p 60.00p 52.50p 53.75p 27469
05/11/2014 53.75p 53.75p 53.75p 53.75p 15000
04/11/2014 53.75p 53.75p 53.75p 53.75p 0
03/11/2014 53.75p 53.75p 52.50p 53.75p 5722
31/10/2014 53.75p 53.75p 53.75p 53.75p 0
30/10/2014 53.75p 53.75p 52.50p 53.75p 10193
29/10/2014 53.75p 53.75p 52.50p 53.75p 1000
28/10/2014 53.75p 53.75p 52.50p 53.75p 1862
27/10/2014 53.75p 53.75p 52.50p 53.75p 3325
24/10/2014 53.75p 53.75p 52.50p 53.75p 2302
23/10/2014 53.75p 53.75p 52.50p 53.75p 3368
22/10/2014 53.75p 53.75p 53.75p 53.75p 0
21/10/2014 53.50p 53.75p 53.50p 53.75p 3729
20/10/2014 53.50p 53.50p 53.50p 53.50p 0
17/10/2014 53.50p 53.50p 52.00p 53.50p 46325
16/10/2014 54.00p 54.00p 50.00p 53.50p 58072
15/10/2014 54.50p 54.50p 53.00p 54.00p 23000
14/10/2014 54.50p 54.50p 53.50p 54.50p 14000
13/10/2014 54.50p 54.50p 53.50p 54.50p 44344
10/10/2014 54.50p 54.50p 54.00p 54.50p 106340
09/10/2014 54.00p 54.50p 54.00p 54.50p 2020871
08/10/2014 54.00p 54.00p 53.00p 54.00p 18801
07/10/2014 54.00p 54.52p 53.02p 54.00p 18812
06/10/2014 54.00p 54.56p 50.00p 54.00p 10899
03/10/2014 54.00p 54.00p 53.00p 54.00p 12285
02/10/2014 54.00p 54.00p 53.00p 54.00p 4000
01/10/2014 54.00p 54.00p 53.00p 54.00p 9900
30/09/2014 51.00p 53.50p 50.00p 53.50p 3759604
29/09/2014 50.50p 52.00p 50.00p 50.50p 0
26/09/2014 50.50p 51.50p 49.00p 50.50p 11116
25/09/2014 50.50p 50.50p 50.50p 50.50p 0
24/09/2014 52.50p 52.50p 50.00p 50.50p 39000
23/09/2014 53.50p 53.90p 53.50p 53.50p 55404
22/09/2014 53.50p 53.90p 53.50p 53.50p 7308
19/09/2014 53.50p 53.90p 52.00p 53.50p 21000
18/09/2014 53.50p 53.90p 53.50p 53.50p 6855
17/09/2014 53.50p 53.90p 53.50p 53.50p 83710
16/09/2014 52.00p 52.90p 50.00p 51.50p 2073
15/09/2014 52.00p 52.00p 50.00p 52.00p 1000
12/09/2014 52.00p 52.00p 50.00p 52.00p 6188
11/09/2014 52.00p 53.00p 50.00p 52.00p 30416
10/09/2014 52.00p 53.00p 52.00p 52.00p 5868
09/09/2014 52.00p 53.00p 50.00p 52.00p 4193
08/09/2014 52.00p 53.00p 52.00p 52.00p 36902
05/09/2014 52.00p 53.00p 52.00p 52.00p 45000
04/09/2014 52.00p 52.00p 52.00p 52.00p 0
03/09/2014 51.50p 53.00p 51.50p 52.00p 35854
02/09/2014 51.00p 51.77p 50.00p 51.50p 34850
01/09/2014 52.00p 52.00p 48.50p 51.00p 56564
29/08/2014 52.00p 52.96p 50.06p 52.00p 30471
28/08/2014 53.00p 53.04p 52.00p 52.00p 7519
27/08/2014 53.00p 53.50p 52.10p 53.00p 62273
26/08/2014 53.00p 53.50p 52.10p 53.00p 168801
22/08/2014 53.00p 55.00p 52.00p 53.00p 7750
21/08/2014 53.00p 53.37p 53.00p 53.00p 10836
20/08/2014 53.00p 53.37p 53.00p 53.00p 24641
19/08/2014 53.00p 53.50p 53.00p 53.00p 36097
18/08/2014 53.00p 53.00p 52.04p 53.00p 2854
15/08/2014 53.00p 53.37p 53.00p 53.00p 8747

*Close Price adjusted for both dividends and splits