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
28/01/2021 34.00p 34.35p 33.00p 34.00p 26980
27/01/2021 35.50p 35.90p 33.02p 34.40p 275928
26/01/2021 35.00p 35.00p 34.04p 35.00p 182484
25/01/2021 35.00p 35.00p 34.35p 35.00p 88718
22/01/2021 35.50p 35.50p 34.30p 35.00p 79365
21/01/2021 35.50p 35.50p 35.00p 35.30p 94903
20/01/2021 35.50p 35.50p 34.00p 35.50p 306551
19/01/2021 35.50p 35.50p 35.00p 35.50p 116156
18/01/2021 35.50p 35.50p 35.00p 35.50p 47598
15/01/2021 35.50p 35.50p 35.15p 35.50p 174200
14/01/2021 34.70p 36.00p 34.55p 35.50p 217360
13/01/2021 35.00p 35.00p 34.20p 34.70p 181845
12/01/2021 35.00p 35.00p 34.20p 35.00p 41226
11/01/2021 35.00p 35.00p 34.00p 35.00p 478880
08/01/2021 35.00p 35.02p 34.30p 35.00p 318664
07/01/2021 35.00p 35.90p 34.60p 35.00p 614329
06/01/2021 34.00p 35.44p 33.65p 35.00p 535943
05/01/2021 34.50p 35.00p 33.00p 34.00p 382981
04/01/2021 34.00p 35.00p 32.37p 34.50p 1920852
01/01/2021 33.50p 34.00p 32.36p 34.00p 253336
31/12/2020 33.50p 34.00p 32.35p 34.00p 253336
30/12/2020 34.00p 35.00p 32.15p 33.50p 513311
29/12/2020 34.00p 35.00p 33.04p 34.00p 471150
28/12/2020 32.50p 34.50p 32.40p 34.00p 68057
25/12/2020 32.50p 34.50p 32.40p 34.00p 68057
24/12/2020 32.50p 34.50p 32.40p 34.00p 68057
23/12/2020 32.00p 33.00p 31.15p 32.00p 559680
22/12/2020 32.00p 32.70p 31.20p 32.00p 62567
21/12/2020 32.50p 32.50p 31.20p 32.00p 50905
18/12/2020 32.50p 33.00p 32.00p 32.50p 69115
17/12/2020 32.00p 32.50p 31.00p 32.50p 148990
16/12/2020 33.00p 33.00p 32.00p 32.00p 52753
15/12/2020 33.00p 33.70p 32.00p 33.00p 100351
14/12/2020 34.50p 34.65p 33.00p 33.00p 65765
11/12/2020 35.00p 35.00p 34.00p 34.50p 34479
10/12/2020 36.00p 36.00p 32.00p 35.00p 158579
09/12/2020 35.50p 36.00p 34.95p 36.00p 276826
08/12/2020 35.50p 35.50p 34.00p 35.50p 39768
07/12/2020 35.50p 35.50p 34.20p 34.80p 196000
04/12/2020 35.50p 35.50p 34.28p 35.50p 54137
03/12/2020 35.50p 35.50p 34.00p 35.50p 29361
02/12/2020 35.50p 35.50p 34.00p 35.50p 148424
01/12/2020 35.50p 35.50p 34.00p 35.50p 19706
30/11/2020 35.50p 35.50p 34.00p 35.50p 31131
27/11/2020 35.50p 35.50p 34.00p 35.50p 53894
26/11/2020 36.50p 36.50p 34.15p 35.50p 190360
25/11/2020 36.50p 36.50p 34.00p 36.50p 12236204
24/11/2020 36.50p 37.00p 36.00p 36.50p 65596
23/11/2020 34.00p 38.00p 34.00p 36.50p 776361
20/11/2020 34.00p 35.00p 33.86p 34.00p 199151
19/11/2020 34.00p 35.00p 33.65p 34.00p 215304
18/11/2020 33.00p 35.00p 32.26p 34.00p 947485
17/11/2020 34.00p 34.00p 32.20p 33.00p 348703
16/11/2020 34.00p 34.00p 32.50p 33.00p 277074
13/11/2020 34.00p 34.00p 33.00p 34.00p 291723
12/11/2020 34.00p 34.00p 33.00p 34.00p 421518
10/11/2020 31.50p 33.70p 31.50p 33.00p 1395317
09/11/2020 31.00p 32.00p 30.50p 32.00p 1894912
06/11/2020 30.50p 31.70p 30.25p 31.00p 83655
05/11/2020 28.70p 31.40p 28.50p 30.50p 474899
04/11/2020 28.70p 28.70p 28.40p 28.70p 184237
03/11/2020 28.70p 28.70p 28.00p 28.70p 218497
02/11/2020 28.70p 28.70p 28.00p 28.70p 135353
30/10/2020 28.70p 28.80p 28.00p 28.70p 84499
29/10/2020 28.70p 28.85p 28.70p 28.70p 35000
28/10/2020 29.50p 29.50p 28.00p 28.70p 522500
27/10/2020 29.50p 29.50p 28.95p 29.50p 140991
26/10/2020 29.50p 29.50p 29.00p 29.50p 129756
23/10/2020 29.50p 29.50p 29.00p 29.50p 156894
22/10/2020 29.50p 29.50p 29.00p 29.50p 68639
21/10/2020 30.00p 31.50p 29.00p 29.50p 279874
20/10/2020 28.00p 29.50p 27.47p 29.40p 53390224
19/10/2020 28.00p 28.00p 27.50p 28.00p 154142
16/10/2020 28.00p 28.00p 27.50p 28.00p 64184
15/10/2020 28.00p 28.00p 27.36p 28.00p 95910
14/10/2020 28.00p 28.00p 27.94p 28.00p 16284
13/10/2020 28.50p 28.50p 27.36p 28.00p 44259
12/10/2020 27.00p 29.00p 26.00p 28.50p 513332
09/10/2020 27.00p 27.84p 26.00p 27.00p 57266
08/10/2020 27.00p 27.00p 27.00p 27.00p 0
07/10/2020 27.00p 27.85p 26.37p 27.00p 114184
06/10/2020 27.00p 27.69p 26.36p 27.00p 186822
05/10/2020 27.00p 27.74p 27.00p 27.00p 78661
02/10/2020 27.00p 27.78p 27.00p 27.00p 11979
01/10/2020 27.00p 27.90p 26.82p 27.00p 56057
30/09/2020 28.00p 28.00p 26.19p 27.00p 129926
29/09/2020 27.50p 28.00p 26.73p 28.00p 23706
28/09/2020 27.50p 27.58p 26.89p 27.50p 108810
25/09/2020 27.00p 27.60p 26.75p 27.50p 38480
24/09/2020 27.00p 27.83p 26.66p 27.00p 103075
23/09/2020 28.00p 28.67p 27.00p 27.00p 218100
22/09/2020 28.50p 28.84p 28.00p 28.00p 366967
21/09/2020 29.00p 29.90p 28.00p 28.50p 182939
18/09/2020 28.00p 30.00p 28.00p 29.00p 99689
17/09/2020 28.00p 28.84p 27.86p 28.00p 47806
16/09/2020 28.00p 28.85p 27.83p 28.00p 4635
15/09/2020 28.00p 29.00p 27.79p 28.00p 40633
14/09/2020 28.00p 28.00p 27.71p 28.00p 22086
11/09/2020 28.00p 28.00p 28.00p 28.00p 0
10/09/2020 28.00p 28.70p 28.00p 28.00p 9408
09/09/2020 28.00p 28.70p 27.65p 28.00p 58690
08/09/2020 28.00p 28.00p 28.00p 28.00p 0
07/09/2020 27.50p 28.00p 27.50p 28.00p 5083
04/09/2020 27.50p 28.00p 27.00p 27.50p 489461
03/09/2020 27.50p 28.00p 27.50p 28.00p 84414
02/09/2020 28.00p 28.00p 27.15p 27.50p 42419
01/09/2020 28.00p 28.40p 27.40p 28.00p 24468
31/08/2020 28.00p 28.18p 28.00p 28.00p 14192
28/08/2020 28.00p 28.18p 28.00p 28.00p 14192
27/08/2020 28.00p 28.25p 27.20p 28.00p 164699
26/08/2020 28.00p 28.18p 27.20p 28.00p 46784
25/08/2020 28.00p 28.00p 28.00p 28.00p 0
24/08/2020 28.00p 28.18p 27.40p 28.00p 88844
21/08/2020 28.00p 28.24p 27.38p 28.00p 99657
20/08/2020 28.00p 28.00p 28.00p 28.00p 0
19/08/2020 28.00p 28.40p 27.36p 28.00p 253795
18/08/2020 28.00p 28.50p 27.32p 28.00p 520377
17/08/2020 28.00p 28.56p 27.26p 28.00p 33625
14/08/2020 28.50p 28.70p 27.16p 28.00p 49869
13/08/2020 28.50p 28.74p 28.02p 28.50p 58997
12/08/2020 28.50p 28.75p 28.00p 28.50p 585881
11/08/2020 28.50p 28.50p 27.35p 28.00p 106960
10/08/2020 29.00p 29.08p 28.00p 28.50p 257960
07/08/2020 29.00p 29.22p 28.50p 29.00p 53752
06/08/2020 29.00p 29.28p 29.00p 29.00p 3160
05/08/2020 29.00p 29.70p 28.26p 29.00p 603689
04/08/2020 29.00p 29.00p 28.15p 28.50p 204462
03/08/2020 29.00p 29.48p 28.28p 29.00p 23991
31/07/2020 29.00p 29.44p 28.16p 29.00p 27000
30/07/2020 29.00p 29.50p 28.10p 29.00p 115555
29/07/2020 29.50p 29.50p 29.00p 29.00p 18862
28/07/2020 29.50p 29.80p 29.00p 29.50p 94311
27/07/2020 30.00p 30.00p 29.00p 29.50p 78720
24/07/2020 30.50p 30.92p 29.10p 30.20p 51306
23/07/2020 30.50p 30.92p 30.23p 30.50p 4300
22/07/2020 30.50p 30.93p 30.10p 30.50p 79739
21/07/2020 30.50p 31.00p 30.20p 30.50p 461740
20/07/2020 32.00p 32.00p 30.00p 30.80p 195331
17/07/2020 32.00p 32.35p 31.38p 32.00p 18436
16/07/2020 32.50p 32.80p 31.00p 32.00p 306419
15/07/2020 32.00p 33.40p 31.00p 32.50p 128183
14/07/2020 32.00p 32.25p 31.31p 32.00p 157368
13/07/2020 32.00p 32.34p 31.25p 32.00p 521942
10/07/2020 32.50p 32.55p 31.15p 32.00p 26601
09/07/2020 32.50p 32.72p 32.00p 32.50p 13136
08/07/2020 32.50p 32.80p 32.00p 32.50p 40082
07/07/2020 32.50p 32.90p 32.00p 32.50p 22239
06/07/2020 32.50p 32.80p 32.05p 32.50p 31009
03/07/2020 33.50p 33.50p 31.25p 32.50p 122287
02/07/2020 33.50p 33.50p 32.50p 33.50p 30985
01/07/2020 33.50p 33.68p 32.00p 33.50p 51413
30/06/2020 33.50p 33.50p 33.50p 33.50p 0
29/06/2020 33.50p 33.80p 33.15p 33.50p 15936
26/06/2020 34.50p 34.50p 33.10p 33.50p 131843
25/06/2020 34.50p 34.50p 34.00p 34.50p 70065
24/06/2020 34.50p 34.60p 34.10p 34.50p 78974
23/06/2020 33.50p 34.50p 33.40p 34.50p 1731178
22/06/2020 33.50p 34.00p 33.30p 33.50p 108925
19/06/2020 33.00p 34.00p 33.00p 33.50p 45449
18/06/2020 33.00p 34.00p 32.00p 34.00p 332694
17/06/2020 33.00p 34.00p 32.50p 33.00p 147089
16/06/2020 31.50p 34.38p 31.50p 33.00p 371214
15/06/2020 31.00p 32.25p 30.30p 31.50p 317798
12/06/2020 32.50p 32.50p 32.00p 32.50p 63376
11/06/2020 32.50p 32.50p 32.00p 32.50p 55240
10/06/2020 33.50p 34.45p 32.00p 32.50p 100082
09/06/2020 33.50p 33.69p 32.75p 33.50p 217773
08/06/2020 33.50p 34.00p 32.50p 33.50p 174890
05/06/2020 33.00p 34.00p 32.30p 33.50p 41439
04/06/2020 33.50p 34.00p 32.35p 33.00p 65159
03/06/2020 33.50p 35.00p 32.66p 33.50p 969616
02/06/2020 33.50p 34.19p 32.47p 33.50p 34958
01/06/2020 33.50p 34.29p 32.40p 33.50p 65773
29/05/2020 33.50p 35.00p 32.00p 33.50p 194011
28/05/2020 33.50p 33.50p 32.50p 33.50p 15237
27/05/2020 32.00p 34.50p 31.81p 33.50p 142519
26/05/2020 32.00p 32.96p 31.00p 32.00p 152141
25/05/2020 32.00p 32.96p 31.40p 32.00p 59198
22/05/2020 32.00p 32.96p 31.40p 32.00p 59198
21/05/2020 32.00p 33.00p 31.51p 32.00p 15548
20/05/2020 32.00p 33.00p 31.30p 32.00p 90979
19/05/2020 31.50p 32.80p 31.00p 32.00p 127920
18/05/2020 32.00p 33.50p 31.00p 31.50p 252719
15/05/2020 33.50p 33.50p 32.00p 32.00p 42014
14/05/2020 33.50p 33.70p 33.00p 33.50p 136304
13/05/2020 36.00p 36.00p 33.00p 33.50p 250355
12/05/2020 37.00p 37.80p 35.80p 35.80p 80000
11/05/2020 37.00p 37.90p 36.20p 37.00p 59374
08/05/2020 37.00p 38.00p 36.00p 37.00p 83972
07/05/2020 37.00p 38.00p 36.00p 37.00p 83972
06/05/2020 37.00p 37.60p 37.00p 37.00p 7592
05/05/2020 36.50p 37.30p 36.50p 37.00p 71956
04/05/2020 38.00p 38.65p 36.00p 36.50p 153908
01/05/2020 38.50p 38.70p 38.00p 38.00p 34438
30/04/2020 39.50p 39.74p 38.00p 38.20p 174748
29/04/2020 39.50p 39.90p 39.00p 39.50p 42093
28/04/2020 40.00p 40.00p 39.00p 39.50p 94230
27/04/2020 41.00p 41.00p 40.00p 40.00p 20735
24/04/2020 41.00p 42.00p 40.00p 41.00p 153729
23/04/2020 42.00p 42.00p 40.00p 41.00p 100770

*Close Price adjusted for both dividends and splits