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
03/06/2024 36.00p 37.00p 35.87p 36.00p 23266
31/05/2024 36.00p 37.00p 35.70p 36.00p 252507
30/05/2024 36.00p 36.80p 35.50p 36.00p 1026199
29/05/2024 35.50p 36.90p 35.50p 36.00p 569459
28/05/2024 35.00p 36.50p 34.73p 35.50p 155323
24/05/2024 35.00p 35.70p 34.20p 35.00p 36468
23/05/2024 34.00p 35.98p 34.00p 35.00p 130290
22/05/2024 34.00p 34.90p 34.00p 34.00p 25953
21/05/2024 34.00p 35.00p 34.00p 34.00p 157118
20/05/2024 34.00p 34.90p 34.00p 34.00p 5515
17/05/2024 34.00p 34.36p 34.00p 34.00p 388
16/05/2024 34.00p 34.00p 33.86p 34.00p 0
15/05/2024 34.00p 35.00p 34.00p 34.00p 312518
14/05/2024 34.00p 34.75p 34.00p 34.00p 267121
13/05/2024 34.00p 34.40p 34.00p 34.00p 100264
10/05/2024 34.00p 34.93p 33.88p 34.00p 134236
09/05/2024 34.00p 34.93p 33.79p 34.00p 136540
08/05/2024 34.50p 34.50p 33.79p 34.00p 98662
07/05/2024 34.50p 34.50p 34.00p 34.50p 18049
03/05/2024 34.50p 34.66p 34.00p 34.50p 55834
02/05/2024 34.50p 34.88p 34.36p 34.50p 51505
01/05/2024 34.00p 35.00p 34.00p 34.50p 258161
30/04/2024 33.50p 34.69p 33.50p 34.00p 63347
29/04/2024 33.50p 33.99p 33.50p 33.50p 31327
26/04/2024 33.50p 33.98p 33.50p 33.50p 11930
25/04/2024 33.50p 33.98p 33.50p 33.50p 39358
24/04/2024 33.50p 34.00p 33.50p 33.50p 123924
23/04/2024 33.50p 33.88p 33.50p 33.50p 31172
22/04/2024 33.50p 33.98p 33.50p 33.50p 155630
19/04/2024 33.50p 33.98p 33.50p 33.50p 106842
18/04/2024 33.50p 33.63p 33.50p 33.50p 389
17/04/2024 33.50p 33.89p 33.50p 33.50p 40774
16/04/2024 33.50p 34.00p 33.50p 33.50p 471130
15/04/2024 33.50p 33.98p 33.50p 33.50p 50245
12/04/2024 33.50p 33.95p 33.50p 33.80p 158350
11/04/2024 33.50p 34.00p 33.00p 33.50p 356164
10/04/2024 33.50p 34.00p 33.50p 33.50p 262049
09/04/2024 33.50p 33.95p 33.40p 33.50p 10201
08/04/2024 33.50p 34.00p 33.00p 33.50p 423095
05/04/2024 33.00p 34.00p 33.00p 33.50p 228933
04/04/2024 33.00p 33.92p 32.55p 33.20p 141628
03/04/2024 33.00p 33.90p 32.20p 33.50p 413186
02/04/2024 33.00p 33.15p 32.10p 33.00p 85234
28/03/2024 33.50p 33.50p 32.55p 33.00p 125569
27/03/2024 33.25p 33.50p 33.00p 33.50p 85036
26/03/2024 33.75p 33.75p 33.00p 33.25p 172797
25/03/2024 33.75p 34.50p 33.30p 33.75p 115230
22/03/2024 33.75p 34.50p 33.65p 33.75p 51358
21/03/2024 33.50p 35.00p 33.45p 34.25p 660405
20/03/2024 33.25p 33.50p 33.25p 33.50p 295
19/03/2024 33.25p 34.00p 33.25p 33.50p 464600
18/03/2024 33.25p 33.49p 33.00p 33.25p 45503
15/03/2024 33.25p 33.49p 33.10p 33.25p 4129
14/03/2024 32.75p 33.50p 32.75p 33.25p 111537
13/03/2024 32.75p 33.40p 32.75p 32.75p 9024
12/03/2024 32.75p 33.40p 32.75p 32.75p 30810
11/03/2024 32.75p 33.49p 32.75p 32.75p 9736
08/03/2024 32.75p 33.35p 32.75p 32.75p 4461
07/03/2024 32.75p 33.35p 32.75p 32.75p 6939
06/03/2024 32.75p 33.40p 32.30p 32.75p 142634
05/03/2024 32.75p 33.45p 32.73p 32.75p 84873
04/03/2024 32.75p 33.00p 32.70p 32.75p 14582
01/03/2024 32.50p 33.00p 32.50p 32.75p 96037
29/02/2024 32.50p 33.00p 32.50p 32.50p 237383
28/02/2024 32.75p 33.30p 32.40p 32.50p 130109
27/02/2024 32.75p 33.50p 32.25p 32.75p 550484
26/02/2024 32.75p 33.50p 32.75p 32.75p 108450
23/02/2024 32.75p 33.48p 32.75p 32.75p 3406
22/02/2024 32.75p 33.38p 32.75p 32.75p 56344
21/02/2024 32.75p 33.40p 32.75p 32.75p 44876
20/02/2024 32.75p 33.49p 32.00p 32.75p 149857
19/02/2024 32.75p 33.50p 32.68p 32.75p 484505
16/02/2024 32.75p 33.50p 32.45p 32.75p 367391
15/02/2024 33.00p 33.18p 32.25p 32.75p 68262
14/02/2024 33.00p 33.27p 32.10p 33.00p 86149
13/02/2024 33.00p 33.55p 32.52p 33.00p 101076
12/02/2024 33.00p 33.40p 32.50p 33.00p 23830
09/02/2024 33.00p 33.70p 32.50p 33.00p 109096
08/02/2024 33.00p 33.80p 32.80p 33.00p 45875
07/02/2024 33.00p 33.90p 33.00p 33.00p 157667
06/02/2024 33.00p 33.96p 33.00p 33.00p 104745
05/02/2024 33.00p 34.00p 33.00p 33.00p 64377
02/02/2024 33.00p 33.96p 33.00p 33.00p 42700
01/02/2024 32.50p 33.45p 32.50p 33.00p 155348
31/01/2024 32.00p 33.00p 31.65p 32.50p 173515
30/01/2024 31.25p 32.30p 31.00p 32.00p 1843585
29/01/2024 30.00p 32.24p 30.00p 31.50p 1430755
26/01/2024 30.00p 30.75p 29.75p 30.00p 20676
25/01/2024 30.00p 30.75p 30.00p 30.00p 35032
24/01/2024 30.00p 30.96p 30.00p 30.00p 4594
23/01/2024 30.00p 30.20p 29.15p 30.00p 130957
22/01/2024 30.00p 30.35p 29.70p 30.00p 332761
19/01/2024 30.00p 30.40p 29.71p 30.00p 126533
18/01/2024 30.00p 30.80p 29.68p 30.00p 296470
17/01/2024 30.00p 30.48p 29.52p 30.00p 29137
16/01/2024 29.50p 30.24p 29.00p 30.00p 54706
15/01/2024 30.00p 30.00p 29.20p 29.50p 83940
12/01/2024 29.50p 30.70p 29.32p 30.00p 119734
11/01/2024 29.50p 29.94p 29.00p 29.50p 187967
10/01/2024 30.25p 30.25p 29.25p 29.50p 89376
09/01/2024 30.25p 30.25p 29.50p 30.25p 6456
08/01/2024 30.25p 30.25p 29.87p 30.25p 11000
05/01/2024 30.25p 30.70p 29.88p 30.25p 22285
04/01/2024 30.25p 30.40p 29.88p 30.25p 104190
03/01/2024 30.25p 30.90p 29.50p 30.25p 453630
02/01/2024 30.25p 30.68p 29.90p 30.25p 67532
29/12/2023 30.25p 30.70p 29.86p 30.25p 20161
28/12/2023 30.25p 30.85p 30.01p 30.25p 66923
27/12/2023 29.50p 30.90p 29.50p 30.25p 43753
22/12/2023 29.50p 29.97p 29.50p 29.50p 185
21/12/2023 29.25p 30.00p 29.25p 29.50p 170019
20/12/2023 29.00p 29.50p 29.00p 29.25p 26121
19/12/2023 29.00p 29.60p 29.00p 29.00p 48484
18/12/2023 29.00p 29.50p 29.00p 29.00p 37755
15/12/2023 29.00p 29.47p 28.50p 29.00p 149790
14/12/2023 29.00p 29.18p 28.75p 29.00p 6162
13/12/2023 28.75p 29.49p 28.75p 29.00p 163227
12/12/2023 28.75p 29.00p 28.75p 28.75p 49477
11/12/2023 28.50p 29.00p 28.50p 28.75p 187371
08/12/2023 28.75p 29.02p 28.02p 28.50p 49817
07/12/2023 28.75p 29.02p 28.75p 28.75p 308
06/12/2023 28.75p 29.12p 28.75p 28.75p 8293
05/12/2023 28.75p 28.78p 28.75p 28.75p 25000
04/12/2023 28.75p 29.20p 28.00p 28.00p 35182
01/12/2023 28.75p 29.40p 28.75p 28.75p 5566
30/11/2023 28.75p 29.49p 28.75p 28.75p 54504
29/11/2023 28.75p 29.49p 28.75p 28.75p 21421
28/11/2023 28.75p 29.40p 28.00p 28.75p 54802
27/11/2023 28.75p 29.49p 28.75p 28.75p 10346
24/11/2023 28.75p 29.49p 28.73p 28.75p 22621
23/11/2023 28.75p 28.75p 28.70p 28.75p 9600
22/11/2023 28.75p 29.34p 28.68p 28.75p 22155
21/11/2023 28.75p 29.34p 28.60p 28.75p 4204
20/11/2023 28.75p 29.48p 28.42p 28.75p 15638
17/11/2023 28.75p 28.75p 28.42p 28.75p 2004
16/11/2023 28.75p 29.40p 28.75p 28.75p 16652
15/11/2023 28.50p 29.40p 28.05p 28.75p 56944
14/11/2023 28.25p 28.50p 28.25p 28.50p 13100
13/11/2023 28.00p 28.48p 28.00p 28.25p 70191
10/11/2023 28.00p 28.35p 27.88p 28.00p 115001
09/11/2023 28.00p 28.00p 27.88p 28.00p 16500
08/11/2023 28.00p 28.40p 27.55p 28.00p 37616
07/11/2023 28.00p 28.34p 27.80p 28.00p 61309
06/11/2023 28.00p 28.40p 27.68p 28.00p 42255
03/11/2023 28.00p 28.24p 27.63p 28.00p 138647
02/11/2023 28.00p 28.28p 27.68p 28.00p 25740
01/11/2023 28.25p 28.25p 27.65p 28.00p 75054
31/10/2023 27.75p 28.80p 27.75p 28.25p 70093
30/10/2023 27.75p 27.75p 27.60p 27.75p 24260
27/10/2023 27.75p 27.90p 27.50p 27.75p 364869
26/10/2023 27.75p 27.75p 27.68p 27.75p 2099
25/10/2023 27.75p 27.75p 27.51p 27.75p 13579
24/10/2023 27.75p 27.75p 27.50p 27.75p 208537
23/10/2023 27.75p 27.75p 27.51p 27.75p 11761
20/10/2023 27.75p 27.75p 27.50p 27.75p 496802
19/10/2023 27.75p 27.80p 27.50p 27.75p 89735
18/10/2023 27.75p 27.75p 27.50p 27.75p 116683
17/10/2023 27.75p 27.99p 27.56p 27.75p 212813
16/10/2023 28.00p 28.14p 27.50p 27.75p 68736
13/10/2023 28.00p 28.00p 27.50p 28.00p 321429
12/10/2023 28.00p 28.00p 27.85p 28.00p 2129
11/10/2023 28.00p 28.06p 27.65p 27.75p 800556
10/10/2023 28.25p 28.25p 27.60p 28.00p 198744
09/10/2023 28.25p 28.25p 28.01p 28.25p 90683
06/10/2023 28.25p 28.30p 28.00p 28.25p 502647
05/10/2023 28.00p 28.31p 28.00p 28.25p 348612
04/10/2023 28.25p 28.70p 27.80p 28.00p 126510
03/10/2023 28.25p 28.75p 27.85p 28.25p 47707
02/10/2023 27.50p 28.75p 27.36p 28.25p 381577
29/09/2023 27.50p 27.90p 27.35p 27.50p 450747
28/09/2023 27.50p 27.50p 27.35p 27.50p 484270
27/09/2023 27.50p 27.99p 27.33p 27.50p 36630
26/09/2023 27.50p 27.64p 27.21p 27.50p 526380
25/09/2023 27.50p 28.00p 27.01p 27.50p 1527986
22/09/2023 27.50p 27.92p 27.44p 27.50p 12132
21/09/2023 27.50p 27.92p 27.23p 27.50p 102362
20/09/2023 27.50p 27.93p 27.20p 27.50p 57880
19/09/2023 27.50p 27.99p 27.22p 27.50p 157444
18/09/2023 28.50p 28.50p 27.44p 27.50p 55521
15/09/2023 29.00p 29.00p 27.74p 28.50p 20094
14/09/2023 29.00p 29.04p 28.00p 29.00p 11022
13/09/2023 29.00p 29.14p 28.25p 29.00p 24759
12/09/2023 29.00p 29.24p 28.28p 29.00p 156274
11/09/2023 29.00p 29.30p 28.67p 29.00p 15094
08/09/2023 29.50p 29.50p 28.66p 29.00p 41455
07/09/2023 29.50p 29.50p 28.20p 29.50p 74501
06/09/2023 29.50p 29.50p 29.33p 29.50p 2857
05/09/2023 29.50p 29.50p 28.83p 29.50p 49966
04/09/2023 29.50p 29.75p 29.21p 29.50p 34226
01/09/2023 29.50p 29.50p 29.10p 29.50p 45647
31/08/2023 29.50p 29.75p 29.50p 29.50p 7
30/08/2023 29.50p 29.75p 29.20p 29.50p 34498
29/08/2023 29.50p 29.54p 29.30p 29.50p 36143
25/08/2023 29.50p 29.54p 29.50p 29.50p 325
24/08/2023 29.50p 29.55p 29.25p 29.50p 1000000
23/08/2023 29.50p 29.75p 29.40p 29.50p 362500
22/08/2023 29.50p 29.57p 29.32p 29.50p 6585
21/08/2023 29.50p 29.90p 29.50p 29.50p 759
18/08/2023 29.50p 29.59p 29.50p 29.50p 5039
17/08/2023 29.50p 29.64p 29.50p 29.50p 5380

*Close Price adjusted for both dividends and splits