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
14/08/2014 53.00p 53.37p 52.25p 53.00p 18726
13/08/2014 53.00p 53.00p 53.00p 53.00p 29178
12/08/2014 53.00p 54.00p 52.00p 53.00p 45618
11/08/2014 53.00p 53.00p 52.01p 53.00p 673
08/08/2014 53.00p 53.37p 52.00p 53.00p 28100
07/08/2014 53.50p 53.50p 53.00p 53.00p 2000
06/08/2014 53.50p 53.50p 53.00p 53.50p 86898
05/08/2014 53.50p 53.50p 53.15p 53.50p 83787
04/08/2014 53.50p 53.50p 53.20p 53.50p 75000
01/08/2014 53.50p 53.50p 53.00p 53.50p 17332
31/07/2014 53.50p 53.50p 53.40p 53.50p 3100
30/07/2014 53.50p 53.50p 53.00p 53.50p 67341
29/07/2014 53.50p 53.50p 53.40p 53.50p 9691
28/07/2014 53.50p 53.50p 53.00p 53.50p 54431
25/07/2014 54.00p 54.00p 53.00p 53.50p 45099
24/07/2014 54.00p 54.00p 53.00p 54.00p 850
23/07/2014 54.00p 54.00p 53.60p 54.00p 839
22/07/2014 54.00p 55.00p 53.60p 54.00p 45723
21/07/2014 54.00p 54.00p 53.69p 54.00p 9250
18/07/2014 54.00p 54.00p 53.00p 54.00p 31305
17/07/2014 54.00p 58.00p 53.26p 54.00p 14050
16/07/2014 54.00p 58.00p 53.00p 54.00p 123123
15/07/2014 54.00p 54.87p 54.00p 54.00p 16317
14/07/2014 53.00p 56.00p 53.00p 54.00p 303487
11/07/2014 52.00p 52.30p 51.24p 52.00p 16000
10/07/2014 52.00p 52.30p 52.00p 52.00p 3160
09/07/2014 52.00p 52.50p 51.24p 52.00p 79738
08/07/2014 52.00p 52.50p 51.30p 52.00p 12195
07/07/2014 52.00p 52.50p 51.31p 52.00p 85075
04/07/2014 52.00p 53.00p 51.75p 52.00p 960638
03/07/2014 51.75p 52.50p 51.75p 51.75p 19108
02/07/2014 51.75p 56.00p 51.20p 51.75p 170023
01/07/2014 51.75p 52.10p 51.18p 51.75p 68712
30/06/2014 52.00p 56.00p 51.75p 51.75p 50800
27/06/2014 52.00p 52.39p 52.00p 52.00p 41621
26/06/2014 52.00p 52.40p 52.00p 52.00p 63815
25/06/2014 52.00p 56.00p 52.00p 52.00p 67133
24/06/2014 52.00p 52.45p 52.00p 52.00p 147830
23/06/2014 51.50p 53.50p 51.50p 52.00p 423957
20/06/2014 49.50p 52.75p 49.24p 51.50p 1058797
19/06/2014 49.50p 49.50p 49.50p 49.50p 47500
18/06/2014 49.50p 49.50p 49.24p 49.50p 0
17/06/2014 49.50p 49.50p 49.24p 49.50p 0
16/06/2014 49.50p 49.50p 49.24p 49.50p 22000
13/06/2014 49.00p 49.50p 49.00p 49.50p 30126
12/06/2014 49.50p 50.00p 48.00p 49.50p 2986
11/06/2014 49.50p 49.50p 47.00p 49.50p 25000
10/06/2014 50.00p 50.00p 49.00p 49.50p 58422
09/06/2014 49.50p 49.50p 48.00p 49.50p 68916
06/06/2014 49.50p 50.00p 48.50p 49.50p 984
05/06/2014 49.50p 49.50p 49.50p 49.50p 18913
04/06/2014 49.50p 50.00p 48.50p 49.50p 0
03/06/2014 49.50p 50.00p 48.50p 49.50p 0
02/06/2014 49.50p 49.75p 48.00p 49.50p 16000
30/05/2014 49.50p 50.00p 49.50p 49.50p 0
29/05/2014 49.50p 50.00p 49.50p 49.50p 2217
28/05/2014 49.50p 50.50p 49.00p 49.50p 0
27/05/2014 49.50p 49.50p 49.50p 49.50p 40000
23/05/2014 49.50p 50.00p 49.50p 49.50p 40000
22/05/2014 49.50p 50.00p 47.40p 49.50p 1427792
21/05/2014 49.50p 50.00p 49.50p 49.50p 17000
20/05/2014 49.50p 49.50p 49.43p 49.50p 1311952
19/05/2014 50.00p 50.00p 48.00p 49.50p 1467090
16/05/2014 50.00p 50.00p 49.00p 50.00p 0
15/05/2014 50.00p 50.00p 49.00p 50.00p 900
14/05/2014 50.00p 50.00p 50.00p 50.00p 78996
13/05/2014 50.00p 51.50p 48.00p 50.00p 0
12/05/2014 50.00p 51.50p 48.00p 50.00p 0
09/05/2014 50.00p 50.00p 48.00p 50.00p 1000
08/05/2014 50.00p 50.00p 50.00p 50.00p 10250
07/05/2014 50.00p 50.00p 49.00p 50.00p 20000
06/05/2014 50.00p 50.00p 50.00p 50.00p 35000
02/05/2014 50.00p 50.00p 49.50p 50.00p 0
01/05/2014 49.50p 50.00p 49.50p 50.00p 111866
30/04/2014 51.50p 51.50p 49.50p 49.50p 7449
29/04/2014 51.50p 51.50p 51.00p 51.50p 5001
28/04/2014 51.50p 51.50p 48.00p 51.50p 0
25/04/2014 51.50p 51.50p 48.00p 51.50p 11838
24/04/2014 51.50p 51.50p 51.00p 51.50p 1341
23/04/2014 51.50p 51.50p 50.00p 51.50p 10000
22/04/2014 51.50p 51.50p 51.00p 51.50p 0
17/04/2014 51.50p 51.50p 51.00p 51.50p 5814
16/04/2014 51.00p 51.50p 50.99p 51.50p 39844
15/04/2014 51.00p 51.00p 51.00p 51.00p 89213
14/04/2014 50.50p 51.00p 48.10p 51.00p 40951
11/04/2014 49.00p 50.50p 48.00p 50.00p 208470
10/04/2014 49.00p 50.00p 47.50p 49.00p 8032
09/04/2014 49.00p 50.00p 47.50p 49.00p 0
08/04/2014 49.00p 49.70p 49.00p 49.00p 2478
07/04/2014 50.00p 50.35p 47.00p 49.00p 84399
04/04/2014 50.00p 50.00p 49.40p 50.00p 5000
03/04/2014 50.00p 50.50p 49.00p 50.00p 0
02/04/2014 50.00p 50.50p 49.00p 50.00p 0
01/04/2014 50.00p 50.50p 49.00p 50.00p 0
31/03/2014 50.00p 50.50p 49.00p 50.00p 0
28/03/2014 50.50p 50.50p 49.00p 50.00p 0
27/03/2014 50.00p 50.00p 49.40p 50.00p 9000
26/03/2014 50.00p 50.00p 47.50p 50.00p 0
25/03/2014 49.50p 49.50p 47.50p 49.50p 3700
24/03/2014 49.50p 49.50p 49.40p 49.50p 0
21/03/2014 49.50p 49.50p 49.40p 49.50p 2000
20/03/2014 49.50p 49.50p 45.00p 49.50p 0
19/03/2014 49.50p 49.50p 45.00p 49.50p 0
18/03/2014 49.50p 49.50p 45.00p 49.50p 43000
17/03/2014 49.50p 50.00p 48.50p 50.00p 5000
14/03/2014 49.50p 49.50p 49.30p 49.50p 0
13/03/2014 49.50p 49.50p 49.30p 49.50p 0
12/03/2014 49.50p 49.50p 49.30p 49.50p 10000
11/03/2014 49.50p 49.50p 47.00p 49.50p 4202
10/03/2014 49.50p 49.50p 49.50p 49.50p 0
07/03/2014 49.50p 49.50p 49.50p 49.50p 0
06/03/2014 49.50p 49.50p 49.50p 49.50p 1637
05/03/2014 49.50p 49.50p 47.00p 49.50p 0
04/03/2014 49.50p 49.50p 47.00p 49.50p 3500
03/03/2014 49.50p 50.00p 48.50p 49.50p 0
28/02/2014 49.50p 50.00p 48.50p 49.50p 0
27/02/2014 49.50p 50.00p 48.50p 49.50p 0
26/02/2014 49.50p 50.00p 48.50p 49.50p 84000
25/02/2014 49.50p 50.00p 48.50p 49.50p 117165
24/02/2014 49.50p 49.50p 47.00p 49.50p 700
21/02/2014 49.50p 49.50p 47.00p 49.50p 0
20/02/2014 49.50p 49.50p 47.00p 49.50p 0
19/02/2014 49.50p 49.50p 47.00p 49.50p 0
18/02/2014 49.50p 49.50p 47.00p 49.50p 2000
17/02/2014 49.50p 49.75p 47.00p 49.50p 12500
14/02/2014 49.50p 49.75p 49.00p 49.50p 22500
13/02/2014 49.50p 49.50p 49.50p 49.50p 111100
12/02/2014 49.50p 49.50p 49.50p 49.50p 156100
11/02/2014 49.50p 49.50p 47.00p 49.50p 2409
10/02/2014 49.50p 49.50p 47.00p 49.50p 800
07/02/2014 49.50p 49.50p 47.50p 49.50p 1500
06/02/2014 49.50p 49.50p 47.00p 49.50p 0
05/02/2014 49.50p 49.50p 47.00p 49.50p 8500
04/02/2014 49.50p 49.50p 47.00p 49.50p 2000
03/02/2014 49.50p 49.95p 49.50p 49.50p 189
31/01/2014 49.50p 49.50p 49.16p 49.50p 0
30/01/2014 49.50p 49.50p 49.16p 49.50p 0
29/01/2014 49.50p 49.50p 49.16p 49.50p 7418
28/01/2014 49.50p 50.00p 49.50p 49.50p 20000
27/01/2014 49.50p 49.50p 49.16p 49.50p 10000
24/01/2014 49.50p 49.50p 47.00p 49.50p 0
23/01/2014 49.50p 49.50p 47.00p 49.50p 1500
22/01/2014 49.50p 49.50p 47.00p 49.50p 1302185
21/01/2014 49.50p 49.50p 47.00p 49.50p 100000
20/01/2014 49.50p 49.50p 47.00p 49.50p 3000
17/01/2014 49.50p 49.50p 49.50p 49.50p 7772
16/01/2014 49.50p 49.50p 49.50p 49.50p 11756
15/01/2014 49.50p 49.50p 49.00p 49.50p 191664
14/01/2014 49.50p 49.50p 49.50p 49.50p 2000
13/01/2014 49.50p 49.50p 49.50p 49.50p 17000
10/01/2014 49.50p 49.50p 47.00p 49.50p 1000
09/01/2014 49.50p 49.50p 49.50p 49.50p 0
08/01/2014 49.50p 49.50p 49.50p 49.50p 0
07/01/2014 49.50p 49.50p 49.50p 49.50p 0
06/01/2014 49.50p 49.50p 49.50p 49.50p 2050
03/01/2014 49.50p 49.50p 49.50p 49.50p 97000
02/01/2014 49.50p 49.50p 47.00p 49.50p 2500
31/12/2013 49.50p 52.00p 49.50p 49.50p 0
30/12/2013 49.50p 52.00p 49.50p 49.50p 0
27/12/2013 49.50p 52.00p 49.50p 49.50p 0
24/12/2013 49.50p 52.00p 49.50p 49.50p 0
23/12/2013 49.50p 52.00p 49.50p 49.50p 0
20/12/2013 49.50p 52.00p 49.50p 49.50p 9040
19/12/2013 49.50p 49.50p 47.00p 49.50p 3000
18/12/2013 49.50p 49.50p 47.00p 49.50p 18893
17/12/2013 49.50p 52.00p 49.50p 52.00p 50929
16/12/2013 49.50p 49.50p 47.00p 49.50p 0
13/12/2013 49.50p 49.50p 47.00p 49.50p 41800
12/12/2013 49.50p 49.50p 49.50p 49.50p 23000
11/12/2013 49.50p 52.00p 47.00p 52.00p 14834
10/12/2013 49.50p 52.00p 47.25p 49.50p 0
09/12/2013 49.50p 52.00p 47.25p 49.50p 0
06/12/2013 49.50p 52.00p 47.25p 52.00p 402000
05/12/2013 49.50p 49.85p 47.00p 49.50p 3510
04/12/2013 49.50p 50.00p 45.00p 49.50p 0
03/12/2013 49.50p 50.00p 45.00p 49.50p 0
02/12/2013 49.50p 50.00p 45.00p 49.50p 0
29/11/2013 50.00p 50.00p 45.00p 49.50p 13650
28/11/2013 50.00p 50.00p 48.00p 50.00p 10000
27/11/2013 50.00p 50.00p 48.00p 50.00p 75000
26/11/2013 50.00p 50.00p 50.00p 50.00p 0
25/11/2013 50.00p 50.00p 50.00p 50.00p 2000
22/11/2013 50.00p 50.00p 50.00p 50.00p 10000
21/11/2013 50.00p 50.00p 50.00p 50.00p 64000
20/11/2013 50.00p 50.00p 48.20p 50.00p 6000
19/11/2013 50.00p 50.00p 50.00p 50.00p 33332
18/11/2013 50.50p 50.50p 48.26p 50.50p 95
15/11/2013 50.50p 50.50p 50.00p 50.50p 55
14/11/2013 50.50p 50.50p 50.00p 50.50p 40
13/11/2013 50.50p 50.50p 48.00p 50.50p 5160
12/11/2013 50.50p 50.50p 50.00p 50.50p 18000
11/11/2013 43.50p 50.50p 43.00p 50.50p 259771
08/11/2013 43.00p 43.90p 42.30p 43.00p 6087421
07/11/2013 43.00p 43.00p 43.00p 43.00p 0
06/11/2013 43.00p 43.00p 43.00p 43.00p 300000
05/11/2013 43.00p 43.00p 42.00p 43.00p 2000
04/11/2013 43.00p 44.00p 43.00p 43.00p 0
01/11/2013 43.00p 44.00p 43.00p 43.00p 0
31/10/2013 43.00p 44.00p 43.00p 43.00p 57817
30/10/2013 43.00p 43.30p 43.00p 43.00p 167

*Close Price adjusted for both dividends and splits