Real Estate Investors (RLE) Share Price

Real Estate Sector


Date Open High Low Close* Volume
28/10/2010 62.50p 64.95p 62.50p 62.50p 10226
27/10/2010 62.50p 63.75p 62.25p 62.50p 3350
26/10/2010 62.50p 64.95p 62.50p 62.50p 2000
25/10/2010 62.50p 65.00p 62.50p 62.50p 7476
22/10/2010 62.50p 62.50p 62.50p 62.50p 0
21/10/2010 62.50p 62.50p 60.00p 62.50p 1600
20/10/2010 62.50p 62.50p 57.50p 62.50p 0
19/10/2010 62.50p 64.95p 60.00p 62.50p 20246
18/10/2010 62.50p 62.50p 60.00p 62.50p 26000
15/10/2010 62.50p 63.50p 60.75p 62.50p 52600
14/10/2010 62.50p 62.50p 62.50p 62.50p 0
13/10/2010 62.50p 62.50p 60.75p 62.50p 3629
12/10/2010 62.50p 64.50p 62.50p 62.50p 42070
11/10/2010 62.50p 64.95p 60.05p 62.50p 11000
08/10/2010 62.50p 62.50p 62.50p 62.50p 0
07/10/2010 62.50p 62.50p 60.00p 62.50p 1500
06/10/2010 62.50p 63.50p 60.00p 62.50p 110000
05/10/2010 62.50p 62.50p 62.50p 62.50p 0
04/10/2010 62.50p 62.50p 62.50p 62.50p 0
01/10/2010 62.50p 62.50p 62.50p 62.50p 0
30/09/2010 62.50p 62.50p 60.00p 62.50p 2600
29/09/2010 62.50p 62.50p 62.50p 62.50p 0
28/09/2010 62.50p 62.50p 60.25p 62.50p 5200
27/09/2010 62.50p 62.50p 62.50p 62.50p 0
24/09/2010 62.50p 62.50p 62.50p 62.50p 0
23/09/2010 62.50p 62.50p 60.00p 62.50p 200
22/09/2010 62.50p 62.50p 62.50p 62.50p 0
21/09/2010 62.50p 62.50p 62.50p 62.50p 0
20/09/2010 62.50p 62.50p 50.00p 62.50p 1000
17/09/2010 62.50p 62.50p 60.25p 62.50p 1271
16/09/2010 62.50p 62.50p 60.25p 62.50p 1000
15/09/2010 62.50p 62.50p 62.50p 62.50p 0
14/09/2010 62.50p 62.50p 60.25p 62.50p 500
13/09/2010 62.50p 62.50p 60.25p 62.50p 4169
10/09/2010 62.50p 62.50p 60.25p 62.50p 1500
09/09/2010 62.50p 62.50p 62.50p 62.50p 0
08/09/2010 62.50p 63.50p 62.50p 62.50p 600
07/09/2010 62.50p 62.50p 62.50p 62.50p 0
06/09/2010 62.50p 62.50p 62.50p 62.50p 0
03/09/2010 62.50p 62.50p 62.50p 62.50p 0
02/09/2010 62.50p 62.50p 60.00p 62.50p 300
01/09/2010 62.50p 62.50p 62.50p 62.50p 0
31/08/2010 62.50p 62.50p 60.00p 62.50p 2000
27/08/2010 62.50p 62.50p 62.50p 62.50p 0
26/08/2010 62.50p 62.50p 62.50p 62.50p 0
25/08/2010 62.50p 62.50p 62.50p 62.50p 0
24/08/2010 62.50p 62.50p 62.50p 62.50p 0
23/08/2010 62.50p 62.50p 62.50p 62.50p 0
20/08/2010 62.50p 63.50p 62.50p 62.50p 1550
19/08/2010 62.50p 62.50p 60.00p 62.50p 2100
18/08/2010 63.75p 63.75p 60.00p 62.50p 12045
17/08/2010 63.75p 63.75p 63.75p 63.75p 0
16/08/2010 65.00p 65.00p 60.00p 63.75p 128100
13/08/2010 65.00p 65.00p 65.00p 65.00p 0
12/08/2010 65.00p 65.00p 62.75p 65.00p 133
11/08/2010 65.00p 65.00p 65.00p 65.00p 0
10/08/2010 65.00p 65.00p 62.50p 65.00p 11000
09/08/2010 65.00p 66.65p 62.50p 65.00p 7550
06/08/2010 65.00p 65.00p 65.00p 65.00p 0
05/08/2010 65.00p 65.00p 63.25p 65.00p 3750
04/08/2010 65.00p 65.00p 62.85p 65.00p 4000
03/08/2010 65.00p 65.00p 61.25p 65.00p 1350
02/08/2010 65.00p 65.00p 65.00p 65.00p 0
30/07/2010 65.00p 65.00p 65.00p 65.00p 0
29/07/2010 65.00p 65.00p 63.60p 65.00p 2450
28/07/2010 65.00p 65.00p 63.60p 65.00p 1250
27/07/2010 65.00p 65.00p 65.00p 65.00p 0
26/07/2010 65.00p 65.00p 65.00p 65.00p 0
23/07/2010 65.00p 65.00p 63.60p 65.00p 1000
22/07/2010 65.00p 65.00p 65.00p 65.00p 0
21/07/2010 65.00p 65.00p 65.00p 65.00p 0
20/07/2010 65.00p 65.00p 65.00p 65.00p 0
19/07/2010 65.00p 65.00p 63.60p 65.00p 1000
16/07/2010 65.00p 65.00p 63.60p 65.00p 1330
15/07/2010 65.00p 65.00p 65.00p 65.00p 25000
14/07/2010 65.00p 65.00p 65.00p 65.00p 0
13/07/2010 65.00p 65.00p 65.00p 65.00p 0
12/07/2010 65.00p 65.00p 65.00p 65.00p 0
09/07/2010 65.00p 65.00p 65.00p 65.00p 0
08/07/2010 65.00p 65.00p 65.00p 65.00p 0
07/07/2010 65.00p 65.00p 63.60p 65.00p 1600
06/07/2010 65.00p 65.00p 65.00p 65.00p 0
05/07/2010 65.00p 65.00p 65.00p 65.00p 0
02/07/2010 65.00p 65.00p 63.60p 65.00p 400
01/07/2010 65.00p 65.00p 65.00p 65.00p 0
30/06/2010 65.00p 66.25p 65.00p 65.00p 0
29/06/2010 65.00p 65.00p 63.60p 65.00p 5000
28/06/2010 65.00p 67.50p 65.00p 65.00p 79474
25/06/2010 65.00p 65.00p 65.00p 65.00p 0
24/06/2010 65.00p 65.00p 65.00p 65.00p 40000
23/06/2010 65.00p 65.00p 62.70p 65.00p 455270
22/06/2010 65.00p 67.00p 63.00p 65.00p 46000
21/06/2010 63.75p 64.13p 63.75p 63.75p 47500
18/06/2010 63.75p 63.75p 63.75p 63.75p 0
17/06/2010 63.75p 64.13p 63.75p 63.75p 20000
16/06/2010 63.75p 63.75p 63.75p 63.75p 0
15/06/2010 63.75p 63.75p 63.75p 63.75p 0
14/06/2010 63.75p 63.75p 63.75p 63.75p 0
11/06/2010 63.75p 64.13p 62.50p 63.75p 3770
10/06/2010 63.75p 63.75p 63.75p 63.75p 0
09/06/2010 63.75p 63.75p 62.83p 63.75p 1000
08/06/2010 62.50p 63.75p 60.75p 63.75p 5732
07/06/2010 62.50p 62.50p 62.50p 62.50p 0
04/06/2010 62.50p 62.50p 60.75p 62.50p 302
03/06/2010 62.50p 62.50p 62.50p 62.50p 0
02/06/2010 62.50p 62.50p 62.50p 62.50p 0
01/06/2010 62.50p 62.50p 60.75p 62.50p 4800
28/05/2010 61.25p 62.50p 61.25p 62.50p 0
27/05/2010 61.25p 62.50p 58.00p 61.25p 51000
26/05/2010 61.25p 61.25p 61.25p 61.25p 0
25/05/2010 61.25p 61.25p 58.00p 61.25p 1000
24/05/2010 61.25p 62.25p 61.25p 61.25p 0
21/05/2010 61.25p 61.25p 61.25p 61.25p 0
20/05/2010 61.25p 61.25p 61.25p 61.25p 0
19/05/2010 61.25p 61.25p 61.25p 61.25p 0
18/05/2010 61.25p 61.25p 61.25p 61.25p 0
17/05/2010 61.25p 61.25p 61.25p 61.25p 0
14/05/2010 61.25p 62.25p 61.25p 61.25p 1391
13/05/2010 61.25p 61.25p 61.25p 61.25p 0
12/05/2010 61.25p 61.25p 57.50p 61.25p 900
11/05/2010 61.25p 61.25p 61.25p 61.25p 0
10/05/2010 61.25p 61.25p 61.25p 61.25p 0
07/05/2010 61.25p 62.25p 61.25p 61.25p 118
06/05/2010 61.25p 61.25p 61.25p 61.25p 0
05/05/2010 61.25p 61.25p 61.25p 61.25p 0
04/05/2010 61.25p 61.25p 61.25p 61.25p 0
30/04/2010 61.25p 63.75p 61.25p 61.25p 5500
29/04/2010 61.25p 61.25p 61.25p 61.25p 0
28/04/2010 61.25p 61.25p 61.25p 61.25p 0
27/04/2010 61.25p 62.25p 61.25p 61.25p 450
26/04/2010 61.25p 62.25p 57.50p 61.25p 2015
23/04/2010 62.50p 62.50p 57.50p 61.25p 4000
22/04/2010 63.75p 63.75p 62.50p 62.50p 0
21/04/2010 65.00p 65.00p 60.00p 63.75p 4000
20/04/2010 62.50p 66.25p 62.50p 65.00p 0
19/04/2010 66.25p 66.25p 66.25p 66.25p 0
16/04/2010 66.25p 66.25p 62.50p 66.25p 2543
15/04/2010 66.25p 66.25p 66.25p 66.25p 0
14/04/2010 66.25p 66.25p 66.25p 66.25p 0
13/04/2010 66.25p 66.25p 62.50p 66.25p 2000
12/04/2010 66.25p 66.25p 66.25p 66.25p 0
09/04/2010 66.25p 66.25p 62.50p 66.25p 1115
08/04/2010 66.25p 66.25p 62.50p 66.25p 1867
07/04/2010 66.25p 66.25p 63.40p 66.25p 11
06/04/2010 66.25p 66.25p 66.25p 66.25p 0
01/04/2010 66.25p 66.25p 63.00p 66.25p 1342
31/03/2010 66.25p 66.25p 66.25p 66.25p 0
30/03/2010 66.25p 66.25p 66.25p 66.25p 0
29/03/2010 66.25p 66.25p 63.40p 66.25p 6
26/03/2010 66.25p 66.25p 62.50p 66.25p 547
25/03/2010 66.25p 66.25p 66.25p 66.25p 0
24/03/2010 66.25p 66.25p 63.40p 66.25p 900
23/03/2010 66.25p 66.25p 62.50p 66.25p 4877
22/03/2010 66.25p 66.25p 62.50p 66.25p 500
19/03/2010 66.25p 66.25p 62.50p 66.25p 2800
18/03/2010 66.25p 66.25p 66.25p 66.25p 0
17/03/2010 66.25p 66.25p 60.00p 66.25p 4400
16/03/2010 66.25p 66.25p 62.50p 66.25p 4791
15/03/2010 66.25p 66.25p 63.40p 66.25p 915
12/03/2010 66.25p 66.25p 66.25p 66.25p 0
11/03/2010 66.25p 66.25p 62.50p 66.25p 500
10/03/2010 66.25p 68.72p 62.50p 66.25p 29963
09/03/2010 66.25p 66.25p 66.25p 66.25p 0
08/03/2010 66.25p 68.72p 63.40p 66.25p 1550
05/03/2010 66.25p 66.25p 63.40p 66.25p 1
04/03/2010 66.25p 66.25p 62.50p 66.25p 2000
03/03/2010 66.25p 66.25p 60.00p 66.25p 3000
02/03/2010 66.25p 66.25p 66.25p 66.25p 0
01/03/2010 66.25p 66.25p 63.40p 66.25p 2506
26/02/2010 66.25p 66.25p 62.50p 66.25p 2416
25/02/2010 66.25p 66.25p 62.50p 66.25p 2500
24/02/2010 66.25p 66.25p 66.25p 66.25p 0
23/02/2010 66.25p 66.25p 66.25p 66.25p 0
22/02/2010 66.25p 66.25p 64.30p 66.25p 29
19/02/2010 66.25p 66.25p 66.25p 66.25p 0
18/02/2010 66.25p 66.25p 66.25p 66.25p 0
17/02/2010 66.25p 66.25p 64.30p 66.25p 200
16/02/2010 63.75p 66.25p 63.10p 66.25p 9089
15/02/2010 63.75p 63.75p 63.75p 63.75p 0
12/02/2010 63.75p 63.75p 62.50p 63.75p 926
11/02/2010 63.75p 63.75p 60.00p 63.75p 2500
10/02/2010 63.75p 63.75p 63.20p 63.75p 1000
09/02/2010 63.75p 63.75p 62.50p 63.75p 2500
08/02/2010 66.25p 66.25p 57.50p 63.75p 4500
05/02/2010 66.25p 66.25p 66.25p 66.25p 0
04/02/2010 66.25p 66.25p 62.50p 66.25p 84
03/02/2010 66.25p 66.25p 62.50p 66.25p 45
02/02/2010 66.25p 66.25p 66.25p 66.25p 0
01/02/2010 66.25p 66.25p 62.50p 66.25p 1412
29/01/2010 66.25p 66.25p 64.60p 66.25p 3395
28/01/2010 66.25p 67.00p 62.50p 66.25p 2505
27/01/2010 66.25p 68.72p 64.60p 66.25p 2854
26/01/2010 65.00p 66.25p 62.50p 66.25p 25110
25/01/2010 61.25p 61.25p 61.25p 61.25p 0
22/01/2010 61.25p 61.25p 60.00p 61.25p 7435
21/01/2010 62.50p 62.50p 55.00p 61.25p 8768
20/01/2010 62.50p 62.50p 62.50p 62.50p 0
19/01/2010 62.50p 62.50p 62.50p 62.50p 0
18/01/2010 62.50p 62.50p 62.30p 62.50p 1
15/01/2010 62.50p 62.50p 62.50p 62.50p 6800

*Close Price adjusted for both dividends and splits