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
20/07/2016 53.50p 53.50p 53.50p 53.50p 0
19/07/2016 53.50p 53.50p 52.00p 53.50p 50000
18/07/2016 53.50p 55.00p 53.50p 53.50p 3772
15/07/2016 54.50p 55.00p 52.50p 53.50p 111000
14/07/2016 54.50p 57.00p 54.50p 54.50p 9653
13/07/2016 52.50p 54.50p 52.50p 54.50p 0
12/07/2016 52.50p 55.00p 52.50p 52.50p 10000
11/07/2016 52.50p 55.00p 52.50p 52.50p 8486
08/07/2016 51.50p 55.00p 51.50p 52.50p 25394
07/07/2016 51.50p 52.60p 50.00p 51.50p 22341
06/07/2016 55.00p 55.00p 50.00p 51.50p 31734
05/07/2016 56.50p 56.50p 54.00p 55.00p 12012
04/07/2016 57.50p 57.50p 55.00p 56.50p 13078
01/07/2016 57.50p 60.02p 55.00p 57.50p 68697
30/06/2016 57.50p 60.00p 55.25p 57.50p 80845
29/06/2016 57.00p 58.70p 57.00p 57.50p 40
28/06/2016 57.00p 58.00p 55.00p 57.00p 47717
27/06/2016 59.50p 59.50p 56.00p 57.50p 9015
24/06/2016 60.00p 62.00p 55.00p 59.50p 78702
23/06/2016 62.50p 62.50p 62.50p 62.50p 2288
22/06/2016 62.50p 62.80p 61.50p 62.50p 121609
21/06/2016 61.50p 63.00p 61.00p 62.50p 523757
20/06/2016 61.50p 63.00p 60.00p 61.50p 100047
17/06/2016 61.50p 62.85p 60.00p 61.50p 101635
16/06/2016 61.50p 61.50p 61.50p 61.50p 0
15/06/2016 61.50p 61.90p 61.50p 61.50p 12118
14/06/2016 61.50p 61.50p 61.00p 61.50p 250
13/06/2016 61.50p 61.50p 61.00p 61.50p 1500
10/06/2016 62.00p 62.00p 61.00p 61.50p 42150
09/06/2016 62.00p 62.15p 60.00p 62.00p 55490
08/06/2016 62.00p 62.00p 61.00p 62.00p 38968
07/06/2016 60.50p 61.50p 60.01p 61.50p 514881
06/06/2016 60.50p 60.50p 60.00p 60.50p 121624
03/06/2016 60.50p 60.50p 60.00p 60.50p 8030
02/06/2016 60.50p 60.50p 59.00p 60.50p 37747
01/06/2016 59.00p 60.70p 59.00p 60.50p 648316
31/05/2016 60.50p 60.50p 60.00p 60.50p 135260
27/05/2016 60.50p 60.50p 60.40p 60.50p 50000
26/05/2016 60.50p 60.50p 60.50p 60.50p 3000
25/05/2016 60.50p 61.00p 60.50p 60.50p 143828
24/05/2016 60.50p 60.90p 60.50p 60.50p 51250
23/05/2016 61.00p 61.00p 60.50p 60.50p 53503
20/05/2016 61.00p 61.00p 60.00p 61.00p 10716
19/05/2016 61.00p 61.00p 61.00p 61.00p 0
18/05/2016 61.00p 61.00p 60.00p 61.00p 24000
17/05/2016 61.50p 61.50p 61.00p 61.00p 500
16/05/2016 61.50p 61.50p 60.00p 61.50p 200
13/05/2016 62.00p 62.00p 60.00p 61.50p 30119
12/05/2016 62.00p 62.00p 61.00p 62.00p 13809
11/05/2016 62.50p 62.50p 62.00p 62.00p 53806
10/05/2016 62.00p 62.00p 60.00p 62.00p 13000
09/05/2016 62.00p 62.00p 61.50p 62.00p 100000
06/05/2016 62.00p 62.50p 61.25p 62.00p 668
05/05/2016 62.00p 62.50p 61.25p 62.00p 78595
04/05/2016 62.00p 62.00p 61.00p 62.00p 6558
03/05/2016 62.00p 62.00p 61.42p 62.00p 1896
29/04/2016 62.00p 62.00p 61.00p 62.00p 3962
28/04/2016 62.00p 62.00p 61.00p 62.00p 3589
27/04/2016 62.00p 62.00p 61.00p 62.00p 23402
26/04/2016 62.00p 62.00p 61.00p 62.00p 28793
25/04/2016 62.00p 65.00p 61.90p 62.00p 25778
22/04/2016 63.50p 63.50p 57.68p 62.00p 84466
21/04/2016 63.50p 63.50p 63.00p 63.50p 18155
20/04/2016 63.50p 63.50p 63.00p 63.50p 44761
19/04/2016 63.50p 65.00p 62.00p 63.50p 231914
18/04/2016 63.00p 63.10p 63.00p 63.00p 15000
15/04/2016 63.00p 63.20p 63.00p 63.00p 1551
14/04/2016 63.00p 63.20p 62.00p 63.00p 1116
13/04/2016 63.50p 63.50p 62.00p 63.00p 30000
12/04/2016 63.50p 63.50p 62.00p 63.50p 29182
11/04/2016 63.50p 63.50p 62.45p 63.50p 9992
08/04/2016 63.50p 64.90p 63.50p 63.50p 15496
07/04/2016 63.00p 63.71p 63.00p 63.50p 26164
06/04/2016 63.00p 65.00p 61.00p 63.00p 57888
05/04/2016 63.00p 63.00p 60.00p 63.00p 30000
04/04/2016 62.50p 65.00p 60.00p 63.00p 18145308
01/04/2016 62.00p 62.50p 60.00p 62.50p 29290
31/03/2016 60.50p 62.49p 60.00p 62.00p 6047965
30/03/2016 60.50p 61.00p 60.28p 60.50p 93998
29/03/2016 61.50p 61.56p 60.00p 60.50p 61443
24/03/2016 61.50p 62.05p 60.00p 61.50p 12833
23/03/2016 61.50p 62.34p 61.50p 61.50p 148833
22/03/2016 63.50p 63.50p 60.00p 61.50p 374171
21/03/2016 63.50p 65.00p 62.00p 63.50p 82205
18/03/2016 63.50p 64.50p 62.00p 63.50p 153950
17/03/2016 63.50p 64.25p 63.50p 63.50p 10000
16/03/2016 64.00p 65.70p 62.32p 63.50p 24098
15/03/2016 64.00p 65.82p 63.01p 64.00p 9897
14/03/2016 64.00p 66.00p 63.00p 64.00p 57074
11/03/2016 63.00p 63.00p 63.00p 63.00p 0
10/03/2016 64.00p 64.00p 61.00p 63.00p 129348
09/03/2016 64.50p 64.50p 61.00p 64.00p 231855
08/03/2016 64.50p 67.00p 62.00p 64.50p 15000
07/03/2016 64.50p 64.50p 61.00p 64.50p 24300
04/03/2016 64.50p 64.50p 63.00p 64.50p 16000
03/03/2016 64.50p 67.00p 64.00p 64.50p 2000
02/03/2016 64.50p 64.55p 64.50p 64.50p 5000
01/03/2016 64.50p 64.50p 62.00p 64.50p 283178
29/02/2016 64.50p 64.75p 64.50p 64.50p 4846
26/02/2016 64.50p 64.50p 64.50p 64.50p 0
25/02/2016 64.50p 64.50p 63.00p 64.50p 105
24/02/2016 65.00p 65.80p 63.00p 64.50p 15000
23/02/2016 66.00p 66.00p 63.00p 65.00p 22395
22/02/2016 66.00p 67.00p 65.00p 66.00p 2200
19/02/2016 66.00p 66.00p 65.00p 66.00p 10300
18/02/2016 66.50p 68.00p 63.50p 66.00p 77502
17/02/2016 66.50p 68.00p 66.50p 66.50p 18270
16/02/2016 66.50p 66.50p 66.50p 66.50p 0
15/02/2016 66.50p 66.90p 66.50p 66.50p 222
12/02/2016 66.50p 67.00p 65.00p 66.50p 12422
11/02/2016 66.50p 66.50p 65.20p 66.50p 25000
10/02/2016 66.50p 67.50p 66.00p 66.50p 52000
09/02/2016 67.00p 68.00p 66.50p 66.50p 60000
08/02/2016 67.00p 67.50p 64.68p 67.00p 10006
05/02/2016 67.00p 67.00p 67.00p 67.00p 0
04/02/2016 67.00p 68.00p 67.00p 67.00p 6704
03/02/2016 67.00p 67.00p 65.00p 67.00p 1000
02/02/2016 67.00p 68.00p 65.00p 67.00p 8460
01/02/2016 68.50p 68.50p 67.00p 67.00p 7152
29/01/2016 68.00p 68.00p 67.00p 68.00p 23000
28/01/2016 68.00p 68.00p 68.00p 68.00p 181
27/01/2016 70.00p 70.00p 67.00p 68.00p 12900
26/01/2016 69.00p 69.70p 67.00p 69.00p 571
25/01/2016 69.00p 69.90p 67.00p 69.00p 10939
22/01/2016 69.50p 69.50p 67.90p 69.00p 17891
21/01/2016 69.50p 69.89p 67.90p 69.50p 16026
20/01/2016 70.50p 70.50p 67.90p 69.50p 13454
19/01/2016 70.50p 72.00p 69.50p 70.50p 97546
18/01/2016 70.00p 72.00p 69.00p 70.50p 10234
15/01/2016 70.00p 70.00p 70.00p 70.00p 0
14/01/2016 70.50p 72.00p 69.10p 70.00p 22592
13/01/2016 68.50p 70.50p 68.50p 70.50p 8843
12/01/2016 68.50p 69.90p 68.50p 68.50p 1055
11/01/2016 68.50p 69.90p 68.50p 68.50p 509290
08/01/2016 68.50p 72.00p 67.33p 68.50p 22949
07/01/2016 69.50p 69.50p 67.00p 68.50p 10000
06/01/2016 70.50p 70.50p 69.50p 69.50p 0
05/01/2016 70.00p 70.00p 68.00p 70.00p 50805
04/01/2016 70.00p 70.00p 68.77p 70.00p 126377
31/12/2015 69.00p 72.00p 68.60p 70.00p 36550
30/12/2015 68.00p 70.00p 67.00p 69.00p 132890
29/12/2015 68.00p 69.83p 68.00p 68.00p 8700
24/12/2015 68.00p 70.00p 68.00p 68.00p 11585
23/12/2015 66.50p 69.75p 66.50p 68.00p 232843
22/12/2015 66.00p 66.50p 66.00p 66.50p 1800
21/12/2015 66.00p 68.00p 64.44p 66.00p 49446
18/12/2015 66.50p 66.50p 64.40p 66.00p 189270
17/12/2015 66.00p 68.00p 64.40p 66.00p 19000
16/12/2015 66.00p 66.00p 64.01p 66.00p 169
15/12/2015 66.00p 66.00p 64.50p 66.00p 230
14/12/2015 66.00p 66.00p 66.00p 66.00p 0
11/12/2015 66.00p 66.00p 64.00p 66.00p 2521
10/12/2015 66.00p 66.00p 64.00p 66.00p 6485
09/12/2015 66.00p 66.00p 64.00p 66.00p 11852
08/12/2015 66.00p 68.00p 65.00p 66.00p 1532
07/12/2015 66.00p 68.00p 65.00p 66.00p 3830
04/12/2015 66.00p 68.00p 65.20p 66.00p 6000
03/12/2015 66.00p 66.00p 65.00p 66.00p 30769
02/12/2015 66.00p 66.00p 64.00p 66.00p 15854
01/12/2015 66.00p 66.00p 64.00p 66.00p 8855
30/11/2015 66.00p 66.00p 64.00p 66.00p 1182
27/11/2015 66.00p 66.00p 64.00p 66.00p 10480
26/11/2015 66.00p 66.00p 66.00p 66.00p 0
25/11/2015 66.00p 66.00p 66.00p 66.00p 0
24/11/2015 66.00p 66.00p 63.00p 66.00p 69278
23/11/2015 66.00p 66.00p 66.00p 66.00p 0
20/11/2015 66.00p 66.00p 65.45p 66.00p 520
19/11/2015 66.00p 66.00p 65.45p 66.00p 6000
18/11/2015 66.00p 68.00p 64.00p 66.00p 24356
17/11/2015 66.00p 66.00p 66.00p 66.00p 0
16/11/2015 66.00p 66.00p 64.00p 66.00p 414776
13/11/2015 66.00p 66.00p 66.00p 66.00p 0
12/11/2015 66.00p 68.00p 65.50p 66.00p 0
11/11/2015 66.00p 66.00p 64.00p 66.00p 4225
10/11/2015 66.00p 68.00p 65.50p 66.00p 37182
09/11/2015 66.00p 66.00p 65.90p 66.00p 1517
06/11/2015 66.00p 66.00p 66.00p 66.00p 0
05/11/2015 66.00p 66.00p 64.00p 66.00p 116000
04/11/2015 65.50p 66.00p 64.03p 66.00p 701600
03/11/2015 65.50p 65.50p 65.30p 65.50p 3810
02/11/2015 66.50p 66.50p 64.00p 65.50p 45204
30/10/2015 68.00p 68.00p 65.00p 65.00p 136537
29/10/2015 68.00p 70.00p 66.04p 68.00p 1439
28/10/2015 68.00p 68.00p 67.25p 68.00p 57000
27/10/2015 68.00p 68.00p 67.30p 68.00p 3329
26/10/2015 68.00p 68.00p 67.39p 68.00p 18623
23/10/2015 68.00p 68.00p 66.04p 68.00p 13087
22/10/2015 68.00p 68.00p 66.08p 68.00p 2474
21/10/2015 68.00p 68.00p 67.45p 68.00p 11864
20/10/2015 68.00p 68.00p 67.50p 68.00p 16645
19/10/2015 68.00p 68.00p 67.60p 68.00p 2872
16/10/2015 68.50p 68.50p 67.00p 68.00p 15934
15/10/2015 68.50p 68.50p 68.40p 68.50p 2906
14/10/2015 68.50p 68.50p 68.50p 68.50p 0
13/10/2015 68.50p 68.60p 68.40p 68.50p 16332
12/10/2015 68.50p 68.60p 67.00p 68.50p 8598
09/10/2015 68.50p 68.75p 68.50p 68.50p 11922
08/10/2015 68.50p 68.90p 68.50p 68.50p 16606
07/10/2015 69.50p 69.50p 68.06p 68.50p 11144
06/10/2015 70.00p 72.00p 68.15p 69.50p 14978

*Close Price adjusted for both dividends and splits