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
31/05/2012 47.00p 47.00p 47.00p 47.00p 0
30/05/2012 47.00p 47.00p 47.00p 47.00p 0
29/05/2012 47.00p 47.00p 47.00p 47.00p 2
28/05/2012 47.00p 47.00p 45.00p 47.00p 0
25/05/2012 47.00p 47.00p 45.00p 47.00p 0
24/05/2012 46.00p 47.00p 45.00p 47.00p 6000
23/05/2012 46.00p 46.00p 46.00p 46.00p 20706
22/05/2012 46.00p 46.00p 43.00p 46.00p 2750
21/05/2012 46.00p 46.00p 45.00p 46.00p 750
18/05/2012 46.00p 47.00p 46.00p 46.00p 0
17/05/2012 46.00p 47.00p 46.00p 46.00p 594
16/05/2012 46.00p 46.00p 44.00p 46.00p 2700
15/05/2012 46.00p 46.00p 44.00p 46.00p 0
14/05/2012 46.00p 46.00p 44.00p 46.00p 2500
11/05/2012 46.50p 47.00p 43.00p 46.00p 0
10/05/2012 47.00p 47.00p 43.00p 46.50p 4500
09/05/2012 48.00p 48.00p 47.00p 47.00p 1000
08/05/2012 48.00p 48.00p 47.00p 48.00p 2500
04/05/2012 48.00p 48.00p 47.02p 48.00p 0
03/05/2012 48.00p 48.00p 47.02p 48.00p 0
02/05/2012 48.00p 48.00p 47.02p 48.00p 387
01/05/2012 48.00p 48.00p 47.00p 48.00p 0
30/04/2012 48.00p 48.00p 47.00p 48.00p 0
27/04/2012 48.00p 48.00p 47.00p 48.00p 0
26/04/2012 48.00p 48.00p 47.00p 48.00p 0
25/04/2012 48.00p 48.00p 47.00p 48.00p 1500
24/04/2012 48.00p 48.00p 47.00p 48.00p 0
23/04/2012 48.00p 48.00p 47.00p 48.00p 0
20/04/2012 48.00p 48.00p 47.00p 48.00p 0
19/04/2012 48.00p 48.00p 47.00p 48.00p 0
18/04/2012 48.00p 48.00p 47.00p 48.00p 0
17/04/2012 48.00p 48.00p 47.00p 48.00p 0
16/04/2012 48.00p 48.00p 47.00p 48.00p 149
13/04/2012 48.00p 48.00p 47.02p 48.00p 0
12/04/2012 48.00p 48.00p 47.02p 48.00p 0
11/04/2012 48.00p 48.00p 47.02p 48.00p 0
10/04/2012 48.00p 48.00p 47.02p 48.00p 0
05/04/2012 48.00p 48.00p 47.02p 48.00p 60
04/04/2012 48.00p 48.00p 47.00p 48.00p 0
03/04/2012 48.00p 48.00p 47.00p 48.00p 232965
02/04/2012 48.00p 48.00p 46.00p 48.00p 301000
30/03/2012 48.50p 48.50p 47.00p 48.00p 486
29/03/2012 48.50p 48.50p 47.00p 48.50p 186490
28/03/2012 48.50p 48.50p 47.00p 48.50p 504545
27/03/2012 48.50p 48.50p 45.00p 48.50p 6000
26/03/2012 48.50p 48.50p 47.06p 48.50p 3000
23/03/2012 48.50p 48.50p 47.00p 48.50p 11000
22/03/2012 48.50p 48.50p 48.50p 48.50p 0
21/03/2012 48.50p 48.50p 48.50p 48.50p 0
20/03/2012 48.50p 48.50p 48.50p 48.50p 0
19/03/2012 48.50p 48.50p 48.50p 48.50p 0
16/03/2012 48.50p 48.50p 47.10p 48.50p 0
15/03/2012 48.50p 48.50p 47.10p 48.50p 2267
14/03/2012 48.50p 48.50p 47.00p 48.50p 10632
13/03/2012 48.50p 48.50p 47.00p 48.50p 0
12/03/2012 48.50p 48.50p 47.00p 48.50p 0
09/03/2012 48.50p 48.50p 47.00p 48.50p 4500
08/03/2012 48.50p 48.50p 47.00p 48.50p 6000
07/03/2012 48.50p 48.50p 47.15p 48.50p 60
06/03/2012 48.50p 48.50p 46.00p 48.50p 0
05/03/2012 48.50p 48.50p 46.00p 48.50p 0
02/03/2012 48.50p 48.50p 46.00p 48.50p 3000
01/03/2012 48.50p 48.50p 47.00p 48.50p 1000
29/02/2012 48.50p 48.50p 47.00p 48.50p 0
28/02/2012 48.50p 48.50p 47.00p 48.50p 1873
27/02/2012 48.50p 48.50p 40.00p 46.50p 19024
24/02/2012 48.50p 48.50p 46.00p 48.50p 1500
23/02/2012 49.50p 49.50p 47.00p 48.50p 3500
22/02/2012 49.50p 50.00p 45.00p 49.50p 0
21/02/2012 50.00p 50.00p 45.00p 49.50p 8188
20/02/2012 51.50p 51.50p 46.00p 50.00p 4000
17/02/2012 51.50p 51.50p 48.00p 51.50p 35
16/02/2012 51.50p 51.50p 48.00p 51.50p 0
15/02/2012 51.50p 51.50p 48.00p 51.50p 0
14/02/2012 51.50p 51.50p 48.00p 51.50p 11000
13/02/2012 51.50p 52.50p 48.00p 51.50p 0
10/02/2012 51.50p 52.50p 48.00p 51.50p 0
09/02/2012 52.50p 52.50p 48.00p 51.50p 4060
08/02/2012 52.50p 52.50p 50.01p 52.50p 0
07/02/2012 52.50p 52.50p 50.01p 52.50p 56
06/02/2012 52.50p 52.50p 50.00p 52.50p 0
03/02/2012 52.50p 52.50p 50.00p 52.50p 0
02/02/2012 52.50p 52.50p 50.00p 52.50p 275
01/02/2012 53.50p 53.50p 45.00p 52.50p 18100
31/01/2012 53.50p 53.50p 52.00p 53.50p 2632
30/01/2012 53.50p 53.50p 52.00p 53.50p 0
27/01/2012 53.50p 53.50p 52.00p 53.50p 0
26/01/2012 53.50p 53.50p 52.00p 53.50p 0
25/01/2012 53.50p 53.50p 52.00p 53.50p 1350
24/01/2012 53.50p 53.50p 50.00p 53.50p 0
23/01/2012 53.50p 53.50p 50.00p 53.50p 0
20/01/2012 53.50p 53.50p 50.00p 53.50p 0
19/01/2012 53.50p 53.50p 50.00p 53.50p 2500
18/01/2012 53.50p 53.50p 52.00p 53.50p 0
17/01/2012 53.50p 53.50p 52.00p 53.50p 0
16/01/2012 53.50p 53.50p 52.00p 53.50p 0
13/01/2012 53.50p 53.50p 52.00p 53.50p 54
12/01/2012 53.50p 53.50p 52.00p 53.50p 0
11/01/2012 53.50p 53.50p 52.00p 53.50p 0
10/01/2012 53.50p 53.50p 52.00p 53.50p 0
09/01/2012 53.50p 53.50p 52.00p 53.50p 0
06/01/2012 53.50p 53.50p 52.00p 53.50p 0
05/01/2012 53.50p 53.50p 52.00p 53.50p 0
04/01/2012 53.50p 53.50p 52.00p 53.50p 0
03/01/2012 53.50p 53.50p 52.00p 53.50p 1250
30/12/2011 53.50p 53.50p 52.00p 53.50p 2000
29/12/2011 53.50p 53.50p 52.00p 53.50p 0
28/12/2011 53.50p 53.50p 52.00p 53.50p 2000
23/12/2011 53.50p 53.50p 52.00p 53.50p 0
22/12/2011 53.50p 53.50p 52.00p 53.50p 1875
21/12/2011 53.50p 53.50p 50.00p 53.50p 0
20/12/2011 53.50p 53.50p 50.00p 53.50p 0
19/12/2011 53.50p 53.50p 50.00p 53.50p 0
16/12/2011 53.50p 53.50p 50.00p 53.50p 0
15/12/2011 53.50p 53.50p 50.00p 53.50p 6000
14/12/2011 53.50p 53.50p 52.00p 53.50p 0
13/12/2011 53.50p 53.50p 52.00p 53.50p 0
12/12/2011 53.50p 53.50p 52.00p 53.50p 0
09/12/2011 53.50p 53.50p 52.00p 53.50p 0
08/12/2011 53.50p 53.50p 52.00p 53.50p 0
07/12/2011 53.50p 53.50p 52.00p 53.50p 55
06/12/2011 53.50p 53.50p 52.00p 53.50p 0
05/12/2011 53.50p 53.50p 52.00p 53.50p 0
02/12/2011 53.50p 53.50p 52.00p 53.50p 2095
01/12/2011 53.50p 53.50p 51.00p 53.50p 0
30/11/2011 53.50p 53.50p 51.00p 53.50p 0
29/11/2011 53.50p 53.50p 51.00p 53.50p 0
28/11/2011 53.50p 53.50p 51.00p 53.50p 0
25/11/2011 53.50p 53.50p 51.00p 53.50p 0
24/11/2011 53.50p 53.50p 51.00p 53.50p 4785
23/11/2011 53.50p 53.50p 50.00p 53.50p 0
22/11/2011 53.50p 53.50p 50.00p 53.50p 0
21/11/2011 53.50p 53.50p 50.00p 53.50p 0
18/11/2011 53.50p 53.50p 50.00p 53.50p 0
17/11/2011 53.50p 53.50p 50.00p 53.50p 0
16/11/2011 53.50p 53.50p 50.00p 53.50p 0
15/11/2011 53.50p 53.50p 50.00p 53.50p 0
14/11/2011 53.50p 53.50p 50.00p 53.50p 5000
11/11/2011 53.50p 53.50p 52.00p 53.50p 1000
10/11/2011 53.50p 53.50p 50.00p 53.50p 0
09/11/2011 53.50p 53.50p 50.00p 53.50p 3000
08/11/2011 53.50p 53.50p 52.00p 53.50p 2000
07/11/2011 53.50p 53.50p 52.00p 53.50p 55
04/11/2011 53.50p 53.50p 52.00p 53.50p 0
03/11/2011 53.50p 53.50p 52.00p 53.50p 0
02/11/2011 53.50p 53.50p 52.00p 53.50p 0
01/11/2011 53.50p 53.50p 52.00p 53.50p 0
31/10/2011 53.50p 53.50p 52.00p 53.50p 0
28/10/2011 53.50p 53.50p 52.00p 53.50p 0
27/10/2011 53.50p 53.50p 52.00p 53.50p 898
26/10/2011 53.50p 53.50p 52.00p 53.50p 5000
25/10/2011 53.50p 53.50p 52.00p 53.50p 0
24/10/2011 53.50p 53.50p 52.00p 53.50p 0
21/10/2011 53.50p 53.50p 52.00p 53.50p 50
20/10/2011 53.50p 53.50p 52.00p 53.50p 0
19/10/2011 53.50p 53.50p 52.00p 53.50p 0
18/10/2011 53.50p 53.50p 52.00p 53.50p 0
17/10/2011 53.50p 53.50p 52.00p 53.50p 0
14/10/2011 53.50p 53.50p 52.00p 53.50p 500
13/10/2011 53.50p 53.50p 52.00p 53.50p 0
12/10/2011 53.50p 53.50p 52.00p 53.50p 0
11/10/2011 53.50p 53.50p 52.00p 53.50p 0
10/10/2011 53.50p 53.50p 52.00p 53.50p 2500
07/10/2011 53.50p 53.50p 52.00p 53.50p 5000
06/10/2011 53.50p 53.50p 52.25p 53.50p 166
05/10/2011 53.50p 53.50p 52.40p 53.50p 0
04/10/2011 53.50p 53.50p 52.40p 53.50p 1936
03/10/2011 53.50p 53.50p 51.00p 53.50p 58815
30/09/2011 53.50p 53.50p 50.00p 53.50p 0
29/09/2011 53.50p 53.50p 50.00p 53.50p 15692
28/09/2011 53.00p 53.00p 52.00p 53.00p 0
27/09/2011 53.00p 53.00p 52.00p 53.00p 2156
26/09/2011 53.00p 53.00p 48.00p 53.00p 14000
23/09/2011 53.50p 53.50p 52.40p 53.00p 4775
22/09/2011 53.50p 53.50p 52.40p 53.50p 1875
21/09/2011 53.50p 53.50p 47.00p 53.50p 10101
20/09/2011 53.50p 53.50p 52.00p 53.50p 0
19/09/2011 53.50p 53.50p 52.00p 53.50p 0
16/09/2011 53.50p 53.50p 52.00p 53.50p 112
15/09/2011 53.50p 53.50p 53.50p 53.50p 0
14/09/2011 53.50p 53.50p 52.00p 53.50p 748005
13/09/2011 53.50p 53.50p 52.00p 53.50p 748005
12/09/2011 53.50p 53.50p 52.00p 53.50p 748005
09/09/2011 53.50p 53.50p 52.03p 53.50p 0
08/09/2011 53.50p 53.50p 52.03p 53.50p 0
07/09/2011 53.50p 53.50p 52.03p 53.50p 2
06/09/2011 53.50p 53.50p 52.00p 53.50p 0
05/09/2011 53.50p 53.50p 52.00p 53.50p 0
02/09/2011 53.50p 53.50p 52.00p 53.50p 0
01/09/2011 53.50p 53.50p 52.00p 53.50p 0
31/08/2011 53.50p 53.50p 52.00p 53.50p 0
30/08/2011 53.50p 53.50p 52.00p 53.50p 0
26/08/2011 53.50p 53.50p 52.00p 53.50p 0
25/08/2011 53.50p 53.50p 52.00p 53.50p 0
24/08/2011 53.50p 53.50p 52.00p 53.50p 0
23/08/2011 53.50p 53.50p 52.00p 53.50p 0
22/08/2011 53.50p 53.50p 52.00p 53.50p 7000
19/08/2011 53.50p 53.50p 52.00p 53.50p 0
18/08/2011 53.50p 53.50p 52.00p 53.50p 3500
17/08/2011 53.50p 53.50p 52.00p 53.50p 0

*Close Price adjusted for both dividends and splits