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
31/05/2023 30.00p 30.40p 29.00p 29.75p 149130
30/05/2023 30.00p 30.70p 29.20p 30.00p 158
26/05/2023 30.50p 30.80p 30.00p 30.00p 23512
25/05/2023 30.50p 30.90p 30.50p 30.50p 50106
24/05/2023 30.50p 30.90p 30.50p 30.50p 91250
23/05/2023 30.50p 31.00p 30.00p 30.50p 137095
22/05/2023 30.50p 31.00p 30.50p 30.50p 13843
19/05/2023 30.50p 30.90p 30.50p 30.50p 36732
18/05/2023 30.50p 31.00p 30.40p 30.50p 185981
17/05/2023 31.00p 31.00p 30.50p 30.50p 86204
16/05/2023 30.50p 31.00p 30.50p 30.50p 44259
15/05/2023 30.50p 31.40p 30.30p 30.50p 120073
12/05/2023 30.00p 31.00p 29.70p 30.50p 152150
11/05/2023 30.00p 30.64p 29.65p 30.00p 151253
10/05/2023 30.00p 30.90p 29.51p 30.00p 84120
09/05/2023 29.50p 30.00p 29.10p 29.50p 379468
05/05/2023 29.50p 29.90p 29.38p 29.50p 29068
04/05/2023 29.50p 29.95p 29.03p 29.50p 169168
03/05/2023 29.50p 29.50p 29.00p 29.50p 79472
02/05/2023 29.50p 29.50p 29.00p 29.50p 151898
28/04/2023 30.00p 30.07p 29.26p 29.50p 53191
27/04/2023 30.50p 30.50p 30.00p 30.50p 34954
26/04/2023 30.50p 30.50p 30.01p 30.50p 110033
25/04/2023 30.50p 30.50p 30.10p 30.50p 11778
24/04/2023 30.50p 30.50p 30.10p 30.50p 58415
21/04/2023 30.50p 30.50p 30.01p 30.50p 68827
20/04/2023 30.50p 30.90p 30.05p 30.50p 106316
19/04/2023 30.50p 30.50p 30.29p 30.50p 18689
18/04/2023 30.50p 30.50p 30.00p 30.50p 254559
17/04/2023 30.50p 30.50p 30.10p 30.50p 95896
14/04/2023 30.50p 31.00p 30.00p 30.50p 241669
13/04/2023 30.50p 30.70p 30.00p 30.50p 71036
12/04/2023 30.50p 30.70p 30.00p 30.50p 41526
11/04/2023 30.50p 30.80p 30.05p 30.50p 50845
06/04/2023 30.50p 30.50p 30.00p 30.50p 162035
05/04/2023 29.25p 30.80p 29.10p 30.50p 262707
04/04/2023 28.75p 29.50p 28.50p 29.25p 448826
03/04/2023 28.75p 29.40p 28.10p 28.75p 165381
31/03/2023 28.75p 28.75p 28.00p 28.75p 12557735
30/03/2023 28.50p 28.75p 28.00p 28.75p 10092240
29/03/2023 28.50p 28.50p 28.13p 28.50p 721903
28/03/2023 28.50p 28.80p 28.35p 28.50p 479117
27/03/2023 28.25p 29.00p 28.25p 28.50p 148303
24/03/2023 28.25p 28.50p 28.00p 28.25p 510774
23/03/2023 28.75p 28.75p 28.15p 28.25p 135085
22/03/2023 28.50p 28.75p 28.22p 28.50p 55363
21/03/2023 28.25p 28.50p 28.00p 28.50p 342445
20/03/2023 28.50p 28.55p 28.00p 28.25p 161270
17/03/2023 29.00p 29.09p 28.20p 28.50p 100970
16/03/2023 29.00p 29.14p 28.15p 29.00p 106708
15/03/2023 29.00p 29.24p 28.65p 29.00p 26157
14/03/2023 29.00p 29.40p 28.69p 29.00p 58653
13/03/2023 29.00p 29.50p 28.51p 29.00p 12950
10/03/2023 29.00p 29.50p 28.33p 29.00p 85794
09/03/2023 29.50p 29.50p 29.00p 29.50p 77719
08/03/2023 29.25p 29.75p 28.94p 29.50p 53312
07/03/2023 29.00p 29.69p 28.82p 29.25p 60290
06/03/2023 30.00p 30.25p 29.00p 29.00p 588005
03/03/2023 30.50p 30.50p 30.00p 30.00p 66292
02/03/2023 30.50p 30.50p 30.25p 30.50p 14884
01/03/2023 30.50p 30.50p 30.00p 30.50p 46961
28/02/2023 30.50p 30.60p 30.05p 30.50p 90518
27/02/2023 30.50p 30.90p 30.10p 30.50p 47500
24/02/2023 30.50p 30.90p 30.50p 30.50p 412
23/02/2023 30.50p 30.59p 30.10p 30.50p 24047
22/02/2023 30.50p 30.90p 30.15p 30.50p 179264
21/02/2023 30.50p 30.90p 30.40p 30.50p 17365
20/02/2023 30.50p 30.90p 30.10p 30.50p 32109
17/02/2023 30.50p 30.70p 30.27p 30.50p 286878
16/02/2023 29.50p 30.77p 29.25p 30.50p 134624
15/02/2023 29.50p 29.95p 29.36p 29.50p 155854
14/02/2023 29.50p 29.78p 29.28p 29.50p 10941
13/02/2023 29.50p 29.84p 29.15p 29.50p 78204
10/02/2023 29.50p 29.60p 29.10p 29.50p 77941
09/02/2023 29.50p 29.90p 29.05p 29.50p 26431
08/02/2023 29.50p 30.00p 29.00p 29.50p 84760
07/02/2023 29.50p 29.90p 29.09p 29.50p 92616
06/02/2023 29.00p 29.67p 28.50p 29.50p 60047
03/02/2023 29.00p 29.70p 28.45p 29.00p 139315
02/02/2023 28.50p 29.24p 28.15p 29.00p 116973
01/02/2023 28.50p 28.90p 28.12p 28.50p 216340
31/01/2023 28.50p 28.90p 28.03p 28.50p 85265
30/01/2023 28.50p 28.60p 28.00p 28.50p 108281
27/01/2023 28.50p 28.70p 28.11p 28.50p 199364
26/01/2023 28.50p 28.90p 28.10p 28.50p 210377
25/01/2023 28.50p 29.00p 28.25p 28.50p 232192
24/01/2023 28.50p 28.72p 28.13p 28.50p 57801
23/01/2023 28.50p 28.89p 28.14p 28.50p 135799
20/01/2023 29.00p 29.70p 28.10p 28.50p 213870
19/01/2023 29.00p 29.70p 28.30p 29.00p 31503
18/01/2023 29.00p 29.70p 28.67p 29.00p 102550
17/01/2023 29.50p 29.50p 28.64p 29.00p 84633
16/01/2023 29.50p 30.00p 29.25p 29.50p 29628
13/01/2023 29.50p 29.50p 29.03p 29.50p 19936
12/01/2023 29.50p 29.94p 29.00p 29.50p 60326
11/01/2023 29.50p 29.50p 29.00p 29.50p 329357
10/01/2023 29.50p 29.75p 29.00p 29.50p 308192
09/01/2023 29.50p 29.94p 29.37p 29.50p 51759
06/01/2023 29.50p 29.95p 29.22p 29.50p 80703
05/01/2023 29.50p 30.00p 29.14p 29.50p 95037
04/01/2023 29.25p 30.00p 29.10p 29.50p 182218
03/01/2023 28.50p 29.70p 28.30p 28.30p 144251
30/12/2022 28.75p 29.28p 28.68p 28.75p 141831
29/12/2022 29.50p 29.50p 28.52p 28.75p 169864
28/12/2022 29.50p 30.00p 29.22p 29.50p 33209
23/12/2022 29.50p 29.85p 29.00p 29.50p 123925
22/12/2022 29.50p 30.00p 29.00p 29.50p 96002
21/12/2022 29.75p 29.98p 29.16p 29.50p 95350
20/12/2022 30.50p 30.50p 29.50p 29.75p 219012
19/12/2022 30.50p 30.50p 29.00p 30.50p 264125
16/12/2022 30.25p 30.50p 30.00p 30.50p 626462
15/12/2022 30.50p 30.66p 30.00p 30.25p 175920
14/12/2022 31.00p 31.00p 30.25p 30.50p 294712
13/12/2022 32.50p 32.50p 30.55p 31.00p 199601
12/12/2022 31.50p 31.89p 31.49p 31.75p 103150
09/12/2022 31.50p 31.89p 31.50p 31.50p 17716
08/12/2022 31.50p 31.92p 31.00p 31.50p 59235
07/12/2022 32.50p 32.70p 31.00p 31.50p 114533
06/12/2022 32.50p 32.50p 31.87p 32.50p 185428
05/12/2022 31.25p 32.98p 31.25p 32.50p 64690
02/12/2022 30.00p 31.92p 29.00p 31.25p 801523
01/12/2022 31.25p 31.40p 28.00p 30.00p 8196783
30/11/2022 31.25p 31.40p 31.00p 31.25p 46754
29/11/2022 31.25p 31.40p 31.00p 31.25p 25338
28/11/2022 31.25p 31.25p 31.00p 31.25p 41438
25/11/2022 31.50p 31.50p 31.00p 31.25p 108469
24/11/2022 32.00p 32.00p 31.50p 31.75p 41373
23/11/2022 32.00p 32.00p 31.62p 32.00p 7355
22/11/2022 32.00p 32.00p 31.55p 32.00p 60466
21/11/2022 32.00p 32.74p 31.69p 32.00p 92129
18/11/2022 30.50p 32.00p 30.50p 32.00p 74079
17/11/2022 30.50p 31.00p 30.44p 30.50p 23594
16/11/2022 30.50p 30.50p 30.44p 30.50p 3822
15/11/2022 30.50p 31.00p 30.26p 30.50p 22602
14/11/2022 30.50p 31.00p 30.20p 30.50p 163300
11/11/2022 30.50p 30.85p 30.12p 30.50p 71921
10/11/2022 30.00p 30.65p 30.00p 30.50p 169455
09/11/2022 29.75p 30.00p 28.00p 29.75p 6325136
08/11/2022 30.25p 30.25p 28.22p 29.50p 324980
07/11/2022 30.25p 30.25p 29.50p 30.25p 736616
04/11/2022 30.25p 30.25p 29.50p 30.25p 304631
03/11/2022 30.50p 30.50p 29.25p 30.25p 187956
02/11/2022 30.50p 30.50p 30.03p 30.50p 38627
01/11/2022 31.50p 31.50p 29.00p 30.40p 232202
31/10/2022 31.50p 31.50p 31.00p 31.50p 80337
28/10/2022 31.50p 31.50p 31.10p 31.50p 34713
27/10/2022 31.50p 31.50p 31.10p 31.50p 20103
26/10/2022 31.25p 31.64p 30.97p 31.50p 67442
25/10/2022 31.25p 31.44p 30.93p 31.25p 10239
24/10/2022 30.75p 31.25p 30.75p 31.25p 15544
21/10/2022 30.75p 31.39p 30.75p 30.75p 43795
20/10/2022 30.75p 31.50p 30.75p 30.75p 40071
19/10/2022 30.50p 31.00p 30.50p 30.75p 16439
18/10/2022 30.50p 30.95p 30.32p 30.50p 89515
17/10/2022 30.50p 31.00p 30.50p 30.50p 8682
14/10/2022 30.25p 30.80p 30.25p 30.50p 125061
13/10/2022 31.50p 31.50p 30.00p 30.25p 94818
12/10/2022 31.50p 32.00p 31.00p 31.50p 59633
11/10/2022 32.00p 32.00p 31.06p 31.50p 41679
10/10/2022 32.00p 32.00p 31.50p 32.00p 79889
07/10/2022 32.00p 32.00p 31.50p 32.00p 44452
06/10/2022 32.50p 32.50p 31.65p 32.00p 24319
05/10/2022 32.50p 32.94p 32.50p 32.50p 80940
04/10/2022 31.50p 33.00p 31.00p 32.50p 186044
03/10/2022 31.50p 32.00p 30.50p 31.50p 210347
30/09/2022 33.00p 33.50p 31.00p 31.50p 208607
29/09/2022 33.25p 33.25p 32.57p 33.00p 31130
28/09/2022 33.50p 33.50p 31.63p 33.00p 159878
27/09/2022 33.50p 33.66p 33.10p 33.50p 54875
26/09/2022 34.50p 34.50p 32.19p 33.50p 282867
23/09/2022 35.25p 35.25p 34.15p 34.50p 222020
22/09/2022 35.25p 35.25p 34.60p 35.25p 97517
21/09/2022 35.25p 35.34p 34.80p 35.25p 28023
20/09/2022 35.25p 35.50p 34.74p 35.25p 36231
19/09/2022 35.25p 35.64p 35.25p 35.25p 4007
16/09/2022 35.25p 35.64p 35.25p 35.25p 4007
15/09/2022 34.50p 35.70p 34.50p 35.25p 1424954
14/09/2022 34.50p 35.00p 34.33p 34.50p 78326
13/09/2022 34.50p 34.75p 34.25p 34.50p 338934
12/09/2022 34.50p 34.55p 34.24p 34.50p 115351
09/09/2022 34.50p 34.55p 34.20p 34.50p 63835
08/09/2022 34.50p 34.55p 34.30p 34.50p 133552
07/09/2022 34.50p 34.55p 34.29p 34.50p 77368
06/09/2022 34.50p 34.74p 34.50p 34.50p 33749
05/09/2022 34.50p 34.50p 34.28p 34.50p 29968
02/09/2022 34.50p 34.50p 34.22p 34.50p 90542
01/09/2022 34.50p 34.57p 34.27p 34.50p 22834
31/08/2022 34.50p 34.58p 34.29p 34.50p 161402
30/08/2022 34.50p 34.99p 34.26p 34.50p 231433
29/08/2022 34.50p 34.90p 34.26p 34.50p 100942
26/08/2022 34.50p 34.90p 34.26p 34.50p 100942
25/08/2022 34.50p 34.90p 34.50p 34.50p 98563
24/08/2022 34.50p 34.74p 34.20p 34.50p 562313
23/08/2022 34.50p 34.50p 34.08p 34.50p 261480
22/08/2022 35.00p 35.00p 34.00p 34.50p 529158
19/08/2022 35.00p 35.00p 34.38p 35.00p 48237
18/08/2022 35.00p 35.00p 34.76p 35.00p 42271
17/08/2022 35.00p 35.00p 34.50p 34.50p 402333
16/08/2022 35.00p 35.00p 34.00p 35.00p 439024
15/08/2022 35.00p 35.00p 33.95p 35.00p 2856120

*Close Price adjusted for both dividends and splits