RDI Reit (RDI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RDI Reit

Date Open High Low Close* Volume
11/06/2013 205.00p 207.50p 205.00p 207.50p 55376
10/06/2013 210.00p 210.94p 205.00p 205.00p 12008
07/06/2013 205.00p 207.25p 205.00p 205.00p 12583
06/06/2013 202.50p 210.00p 201.25p 210.00p 36683
05/06/2013 211.25p 211.25p 203.95p 205.00p 13240
04/06/2013 211.25p 211.25p 202.50p 210.00p 13772
03/06/2013 208.75p 216.25p 202.50p 207.50p 164037
31/05/2013 200.00p 216.31p 200.00p 216.25p 176437
30/05/2013 200.00p 205.00p 200.00p 201.25p 35017
29/05/2013 200.00p 203.75p 200.00p 202.50p 24713
28/05/2013 205.00p 205.00p 200.00p 200.00p 42968
24/05/2013 200.00p 205.00p 200.00p 203.75p 65812
23/05/2013 202.50p 206.25p 201.25p 203.75p 33809
22/05/2013 207.50p 207.50p 200.00p 202.50p 111052
21/05/2013 200.00p 208.75p 200.00p 208.75p 290842
20/05/2013 200.00p 200.00p 198.75p 198.75p 740936
17/05/2013 200.00p 200.00p 198.75p 200.00p 675823
16/05/2013 200.00p 200.00p 197.50p 198.75p 199089
15/05/2013 196.25p 200.00p 196.25p 198.75p 67480
14/05/2013 196.25p 197.50p 195.00p 196.25p 56656
13/05/2013 195.00p 196.25p 195.00p 195.63p 96745
10/05/2013 195.00p 196.25p 195.00p 196.25p 461992
09/05/2013 195.00p 197.50p 195.00p 196.25p 172989
08/05/2013 195.00p 197.50p 192.50p 196.25p 237773
07/05/2013 191.25p 202.38p 191.25p 201.25p 467821
03/05/2013 190.00p 192.50p 187.50p 188.75p 169258
02/05/2013 183.75p 190.00p 183.75p 190.00p 90502
01/05/2013 183.75p 187.02p 181.25p 184.38p 123293
30/04/2013 185.00p 186.25p 183.75p 185.00p 84353
29/04/2013 180.00p 183.75p 177.50p 183.75p 164438
26/04/2013 175.00p 180.00p 175.00p 177.50p 80227
25/04/2013 176.25p 178.75p 176.25p 176.25p 38125
24/04/2013 178.75p 179.65p 176.25p 176.25p 32684
23/04/2013 180.00p 180.00p 177.50p 177.50p 165110
22/04/2013 177.50p 180.00p 177.22p 177.50p 109248
19/04/2013 176.25p 176.25p 175.00p 175.00p 678
18/04/2013 177.50p 180.00p 175.00p 175.00p 234734
17/04/2013 177.26p 177.26p 174.30p 175.00p 2952
16/04/2013 172.50p 177.50p 172.50p 172.50p 77234
15/04/2013 176.25p 177.50p 173.75p 175.00p 73367
12/04/2013 175.00p 178.20p 175.00p 175.00p 60743
11/04/2013 176.25p 177.50p 175.00p 175.00p 3693
10/04/2013 180.00p 180.00p 175.00p 176.25p 25583
09/04/2013 175.00p 180.00p 175.00p 175.00p 32675
08/04/2013 175.00p 178.75p 175.00p 175.00p 17410
05/04/2013 176.25p 176.25p 175.00p 175.00p 21530
04/04/2013 175.00p 180.45p 175.00p 175.00p 82496
03/04/2013 177.50p 180.00p 175.00p 175.00p 52846
02/04/2013 177.50p 177.75p 175.00p 175.00p 129879
28/03/2013 175.00p 178.75p 175.00p 177.50p 152624
27/03/2013 175.00p 177.50p 175.00p 175.00p 55621
26/03/2013 177.50p 179.73p 176.25p 177.50p 27241
25/03/2013 175.00p 180.00p 175.00p 180.00p 19632
22/03/2013 178.75p 180.10p 175.00p 176.25p 36476
21/03/2013 177.50p 180.00p 177.50p 180.00p 7052
20/03/2013 178.75p 180.00p 176.05p 180.00p 20005
19/03/2013 178.75p 180.14p 173.75p 180.00p 134153
18/03/2013 182.50p 182.50p 178.75p 178.75p 33817
15/03/2013 182.50p 182.50p 178.75p 181.25p 96056
14/03/2013 178.75p 180.00p 177.96p 180.00p 1824362
13/03/2013 176.25p 179.67p 176.25p 178.75p 19987
12/03/2013 178.75p 180.00p 175.00p 177.50p 56618
11/03/2013 176.25p 181.25p 176.25p 180.00p 25287
08/03/2013 177.50p 181.15p 177.50p 180.00p 160461
07/03/2013 180.00p 181.25p 177.50p 180.00p 151542
06/03/2013 176.25p 181.25p 176.25p 181.25p 40848
05/03/2013 176.25p 181.25p 176.25p 181.25p 27798
04/03/2013 178.75p 181.25p 176.25p 180.00p 16196
01/03/2013 181.25p 182.50p 179.67p 181.25p 59263
28/02/2013 181.25p 182.50p 179.94p 180.00p 42422
27/02/2013 180.00p 182.50p 178.40p 182.50p 84614
26/02/2013 177.50p 182.50p 177.50p 181.25p 93261
25/02/2013 180.00p 180.00p 178.75p 180.00p 14222
22/02/2013 182.50p 182.50p 178.75p 180.00p 73524
21/02/2013 177.50p 182.50p 177.50p 182.50p 29800
20/02/2013 185.00p 185.00p 177.50p 182.50p 72977
19/02/2013 185.00p 185.00p 177.50p 180.00p 43691
18/02/2013 180.00p 182.50p 177.50p 180.00p 13365
15/02/2013 178.75p 185.00p 177.50p 182.50p 94909
14/02/2013 177.50p 180.00p 177.50p 180.00p 86953
13/02/2013 178.75p 182.50p 176.25p 180.00p 24161
12/02/2013 175.14p 178.75p 175.14p 178.75p 4257
11/02/2013 172.50p 180.00p 172.50p 177.50p 30214
08/02/2013 178.75p 180.00p 177.50p 180.00p 27407
07/02/2013 177.50p 180.00p 177.00p 180.00p 77505
06/02/2013 177.50p 182.50p 174.35p 180.00p 99757
05/02/2013 177.50p 180.00p 175.10p 180.00p 116364
04/02/2013 170.00p 180.00p 166.25p 177.50p 121901
01/02/2013 175.00p 180.00p 174.35p 180.00p 426127
31/01/2013 176.25p 177.50p 176.25p 176.25p 54443
30/01/2013 175.00p 177.50p 173.75p 177.50p 77767
29/01/2013 175.00p 176.25p 173.75p 173.75p 84343
28/01/2013 175.00p 177.50p 175.00p 176.25p 49007
25/01/2013 175.00p 177.50p 173.75p 175.00p 156337
24/01/2013 176.25p 177.50p 174.72p 175.00p 62223
23/01/2013 172.50p 177.50p 172.50p 177.50p 82746
22/01/2013 176.25p 177.50p 176.25p 176.25p 4960
21/01/2013 176.25p 177.50p 175.20p 177.50p 19847
18/01/2013 175.00p 176.25p 175.00p 175.62p 12530
17/01/2013 172.50p 177.50p 172.50p 176.25p 1556476
16/01/2013 176.25p 176.25p 174.65p 175.00p 23715
15/01/2013 176.25p 176.25p 172.50p 175.00p 384110
14/01/2013 173.75p 173.75p 172.50p 173.75p 39861
11/01/2013 175.00p 175.00p 172.65p 173.75p 2647
10/01/2013 176.25p 176.25p 172.75p 173.75p 17879
09/01/2013 175.00p 177.07p 172.50p 172.50p 115791
08/01/2013 173.75p 173.75p 172.50p 173.75p 51117
07/01/2013 173.75p 173.75p 172.50p 173.75p 52861
04/01/2013 173.75p 173.75p 172.50p 173.75p 38084
03/01/2013 172.50p 174.92p 172.50p 173.75p 51446
02/01/2013 175.00p 175.00p 170.40p 175.00p 98112
31/12/2012 173.20p 174.72p 172.90p 173.75p 5646
28/12/2012 174.34p 174.34p 170.00p 170.00p 4068
27/12/2012 172.50p 173.75p 172.50p 172.50p 105394
24/12/2012 175.00p 175.00p 172.87p 173.75p 22150
21/12/2012 172.50p 173.75p 170.71p 173.75p 94801
20/12/2012 172.50p 175.00p 170.62p 172.50p 220280
19/12/2012 172.50p 175.00p 171.25p 172.50p 115990
18/12/2012 173.00p 173.75p 170.00p 170.00p 73293
17/12/2012 171.53p 175.00p 170.60p 175.00p 19257
14/12/2012 172.50p 172.50p 168.85p 172.50p 6478
13/12/2012 171.19p 171.25p 171.19p 171.25p 2100
12/12/2012 175.00p 175.00p 168.75p 168.75p 32599
11/12/2012 175.00p 176.80p 167.85p 175.00p 138975
10/12/2012 170.00p 186.25p 170.00p 186.25p 178348
07/12/2012 170.00p 174.72p 170.00p 173.75p 127098
06/12/2012 173.75p 175.00p 172.30p 173.75p 327132
05/12/2012 177.50p 177.50p 172.50p 173.75p 47426
04/12/2012 173.75p 177.50p 170.00p 175.00p 33883
03/12/2012 172.50p 173.75p 167.50p 167.50p 42701
30/11/2012 176.25p 177.50p 170.00p 170.00p 559776
29/11/2012 175.00p 177.50p 168.70p 177.50p 206373
28/11/2012 167.50p 172.50p 167.50p 172.50p 285005
27/11/2012 172.50p 172.50p 169.30p 172.50p 321674
26/11/2012 172.50p 172.50p 170.62p 170.62p 8716
23/11/2012 168.75p 172.40p 168.75p 170.00p 56398
22/11/2012 172.50p 172.50p 170.00p 170.00p 128874
21/11/2012 172.50p 172.50p 168.10p 172.50p 33865
20/11/2012 170.00p 170.00p 168.10p 170.00p 11594
19/11/2012 172.50p 172.50p 169.30p 170.00p 95509
16/11/2012 172.50p 172.50p 170.00p 171.25p 110003
15/11/2012 168.75p 175.00p 167.50p 171.25p 450010
14/11/2012 161.05p 165.00p 161.05p 165.00p 3957
13/11/2012 161.25p 164.02p 161.25p 163.75p 19901
12/11/2012 160.00p 168.83p 160.00p 165.63p 34112
09/11/2012 167.50p 167.77p 165.00p 166.25p 18944
08/11/2012 162.50p 166.25p 162.50p 166.25p 17969
07/11/2012 167.50p 168.15p 165.32p 166.25p 69041
06/11/2012 162.50p 166.75p 161.50p 165.63p 90860
05/11/2012 160.00p 165.00p 160.00p 163.75p 72463
02/11/2012 160.00p 165.00p 157.50p 161.25p 195028
01/11/2012 157.50p 159.75p 156.25p 156.25p 2275
31/10/2012 152.50p 157.12p 152.50p 153.75p 58829
30/10/2012 152.50p 155.00p 152.50p 155.00p 175936
29/10/2012 154.00p 155.30p 153.75p 154.38p 59704
26/10/2012 155.00p 155.60p 152.75p 153.75p 17696
25/10/2012 155.00p 158.20p 153.75p 153.75p 22780
24/10/2012 157.50p 159.25p 155.00p 157.50p 87135
23/10/2012 160.00p 160.00p 157.50p 158.75p 6040
22/10/2012 160.00p 162.50p 157.80p 158.12p 24897
19/10/2012 162.50p 162.50p 157.50p 158.75p 7274
18/10/2012 158.75p 159.30p 156.70p 158.75p 35189
17/10/2012 155.00p 155.93p 155.00p 155.62p 3923
16/10/2012 157.50p 157.50p 155.00p 155.62p 214232
15/10/2012 160.00p 160.13p 155.00p 155.62p 66839
12/10/2012 155.00p 155.97p 155.00p 155.62p 72745
11/10/2012 147.50p 158.75p 147.50p 155.62p 137290
10/10/2012 156.94p 159.61p 155.56p 157.64p 113632
09/10/2012 152.78p 157.08p 152.78p 155.56p 103741
08/10/2012 155.56p 156.11p 153.08p 154.17p 367721
05/10/2012 152.78p 155.56p 152.78p 154.86p 227852
04/10/2012 154.17p 155.12p 152.65p 153.47p 166180
03/10/2012 155.56p 156.64p 154.17p 154.17p 48050
02/10/2012 156.94p 157.78p 155.56p 157.64p 64707
01/10/2012 159.72p 159.72p 156.94p 156.94p 58965
28/09/2012 159.72p 160.61p 158.02p 159.72p 49237
27/09/2012 158.33p 160.36p 158.33p 159.03p 27859
26/09/2012 158.33p 164.14p 158.33p 159.03p 164198
25/09/2012 170.83p 175.00p 167.78p 170.83p 144046
24/09/2012 169.44p 171.83p 168.72p 169.44p 134668
21/09/2012 167.44p 170.07p 165.94p 168.75p 25684
20/09/2012 166.67p 169.44p 163.22p 166.67p 107639
19/09/2012 165.28p 165.56p 161.81p 163.19p 55843
18/09/2012 161.11p 163.06p 160.60p 162.50p 102541
17/09/2012 161.11p 166.67p 161.11p 163.89p 122506
14/09/2012 161.11p 167.34p 156.94p 163.89p 176027
13/09/2012 177.78p 177.78p 160.00p 163.89p 218138
12/09/2012 169.07p 175.12p 167.80p 169.07p 42205
11/09/2012 171.59p 173.91p 168.36p 169.07p 70084
10/09/2012 172.85p 174.11p 171.59p 172.85p 81419
07/09/2012 166.54p 174.11p 163.31p 172.85p 49641
06/09/2012 164.02p 166.24p 161.31p 164.65p 5204
05/09/2012 166.54p 173.20p 155.19p 165.28p 83876
04/09/2012 156.45p 171.59p 156.45p 171.59p 128147
03/09/2012 151.40p 157.08p 151.40p 157.08p 96944
31/08/2012 148.88p 151.28p 147.62p 150.77p 130779
30/08/2012 146.36p 147.62p 142.27p 146.36p 469819
29/08/2012 150.14p 150.14p 145.09p 145.09p 81331
28/08/2012 151.40p 151.40p 148.88p 149.51p 74646
24/08/2012 152.66p 152.66p 148.88p 148.88p 29075

*Close Price adjusted for both dividends and splits