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
24/10/2024 33.00p 33.45p 32.92p 33.00p 95346
23/10/2024 33.00p 33.00p 32.92p 33.00p 105174
22/10/2024 33.00p 33.48p 32.90p 33.00p 22271
21/10/2024 33.00p 33.00p 32.85p 33.00p 1805
18/10/2024 33.00p 33.00p 32.40p 33.00p 0
17/10/2024 33.00p 33.00p 32.40p 33.00p 0
16/10/2024 33.00p 33.48p 32.82p 33.00p 10749
15/10/2024 33.00p 33.48p 32.81p 33.00p 66789
14/10/2024 33.00p 33.48p 32.78p 33.00p 25939
11/10/2024 33.00p 33.48p 32.75p 33.00p 61197
10/10/2024 33.00p 33.48p 32.74p 33.00p 27928
09/10/2024 33.00p 33.00p 32.25p 33.00p 1045
08/10/2024 33.00p 33.50p 32.74p 33.00p 189300
07/10/2024 33.00p 33.50p 32.74p 33.00p 3142
04/10/2024 33.00p 33.50p 32.74p 33.00p 360572
03/10/2024 33.00p 33.45p 32.60p 33.00p 360914
02/10/2024 33.00p 33.75p 32.95p 33.00p 73972
01/10/2024 33.00p 33.54p 32.95p 33.00p 18797
30/09/2024 33.00p 33.95p 32.83p 33.00p 180654
27/09/2024 33.00p 33.65p 32.83p 33.00p 7361
26/09/2024 33.00p 33.40p 32.82p 33.00p 4960
25/09/2024 33.00p 33.45p 33.00p 33.00p 4546
24/09/2024 33.00p 33.80p 32.80p 33.00p 223059
23/09/2024 33.50p 33.80p 32.65p 33.00p 48748
20/09/2024 32.50p 32.98p 32.50p 32.50p 4443
19/09/2024 32.50p 33.00p 32.50p 32.50p 27940
18/09/2024 32.50p 33.00p 32.50p 32.50p 21539
17/09/2024 32.50p 32.90p 32.20p 32.50p 128540
16/09/2024 32.00p 32.70p 32.00p 32.50p 31822
13/09/2024 32.00p 32.45p 32.00p 32.00p 10084
12/09/2024 32.00p 32.70p 31.55p 32.00p 2354
11/09/2024 32.50p 32.80p 31.26p 32.00p 238964
10/09/2024 32.50p 32.50p 32.00p 32.50p 29023
09/09/2024 32.50p 32.80p 32.02p 32.50p 84295
06/09/2024 32.50p 32.50p 32.33p 32.50p 6095
05/09/2024 32.50p 32.65p 32.33p 32.50p 61046
04/09/2024 33.00p 33.00p 32.48p 32.50p 2672
03/09/2024 33.00p 33.00p 32.00p 33.00p 1703718
02/09/2024 33.00p 33.00p 32.30p 33.00p 121559
30/08/2024 33.00p 33.00p 32.30p 33.00p 126369
29/08/2024 33.00p 33.48p 32.25p 33.00p 19816
28/08/2024 33.00p 33.00p 32.00p 33.00p 40548
27/08/2024 33.00p 33.78p 32.17p 33.00p 842625
23/08/2024 33.00p 33.45p 32.14p 33.00p 50671
22/08/2024 33.00p 33.75p 32.10p 33.00p 15406
21/08/2024 32.50p 33.00p 32.00p 33.00p 735689
20/08/2024 32.50p 32.80p 32.10p 32.50p 29649
19/08/2024 33.50p 33.50p 32.17p 33.50p 148577
16/08/2024 33.50p 33.50p 33.49p 33.50p 25845
15/08/2024 33.50p 33.58p 33.15p 33.50p 50535
14/08/2024 33.50p 33.89p 33.31p 33.50p 231922
13/08/2024 34.50p 34.59p 33.50p 33.50p 126369
12/08/2024 34.50p 34.70p 34.15p 34.50p 61170
09/08/2024 36.00p 36.00p 34.30p 34.50p 249075
08/08/2024 34.00p 37.00p 34.00p 36.00p 1031483
07/08/2024 34.00p 35.75p 33.50p 34.00p 52084
06/08/2024 34.00p 34.25p 33.30p 34.00p 52559
05/08/2024 34.00p 34.70p 33.10p 34.00p 196465
02/08/2024 34.00p 34.75p 33.94p 34.00p 162026
01/08/2024 34.00p 34.96p 33.00p 34.00p 91894
31/07/2024 34.00p 35.00p 33.76p 34.00p 184982
30/07/2024 34.00p 34.60p 34.00p 34.00p 8
29/07/2024 34.50p 34.70p 33.41p 34.00p 46753
26/07/2024 34.50p 34.86p 33.41p 34.50p 7108
25/07/2024 34.50p 34.50p 34.29p 34.50p 0
24/07/2024 34.50p 35.70p 33.30p 34.50p 7068
23/07/2024 34.00p 35.01p 33.43p 34.50p 32182
22/07/2024 34.00p 34.00p 33.00p 34.00p 64425
19/07/2024 34.00p 34.05p 33.43p 34.00p 29580
18/07/2024 34.50p 34.50p 33.00p 34.00p 65655
17/07/2024 34.00p 34.50p 33.34p 34.50p 63493
16/07/2024 34.00p 34.30p 34.00p 34.00p 15
15/07/2024 36.00p 36.00p 33.00p 34.00p 237176
12/07/2024 36.00p 36.10p 35.00p 36.00p 14799
11/07/2024 36.50p 36.68p 35.00p 36.00p 163071
10/07/2024 36.50p 36.80p 36.05p 36.50p 69473
09/07/2024 37.00p 37.80p 36.00p 36.50p 231773
08/07/2024 37.00p 37.79p 36.41p 37.00p 95919
05/07/2024 37.00p 37.59p 36.25p 37.00p 77927
04/07/2024 37.00p 37.70p 36.14p 37.00p 28304
03/07/2024 36.50p 37.00p 36.10p 37.00p 151839
02/07/2024 37.00p 37.49p 36.50p 36.50p 114950
01/07/2024 37.00p 37.55p 37.00p 37.00p 173
28/06/2024 37.00p 37.67p 36.40p 37.00p 76639
27/06/2024 36.50p 37.80p 36.50p 37.00p 117310
26/06/2024 36.00p 37.00p 35.55p 36.50p 298091
25/06/2024 36.00p 36.27p 35.75p 36.00p 68528
24/06/2024 36.00p 36.20p 35.00p 36.00p 171373
21/06/2024 36.00p 36.27p 35.73p 36.00p 175249
20/06/2024 36.00p 36.30p 35.73p 36.00p 183448
19/06/2024 36.00p 36.40p 35.73p 36.00p 51691
18/06/2024 36.00p 36.56p 35.10p 36.00p 88426
17/06/2024 36.00p 36.80p 35.70p 36.00p 19994
14/06/2024 36.00p 36.48p 36.00p 36.00p 101337
13/06/2024 36.00p 36.09p 35.00p 36.00p 150241
12/06/2024 36.00p 36.48p 35.60p 36.00p 343141
11/06/2024 36.00p 36.60p 35.10p 36.00p 14784
10/06/2024 36.00p 36.60p 35.40p 36.00p 350789
07/06/2024 36.00p 36.50p 35.62p 36.00p 107551
06/06/2024 36.00p 36.56p 35.92p 36.00p 30000
05/06/2024 36.00p 36.70p 35.81p 36.00p 25250
04/06/2024 36.00p 36.90p 35.80p 36.00p 544527
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

*Close Price adjusted for both dividends and splits