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
05/10/2015 69.50p 70.75p 69.10p 70.00p 44226
02/10/2015 69.50p 69.50p 68.00p 69.50p 10487
01/10/2015 69.50p 69.50p 67.50p 69.50p 53598
30/09/2015 69.50p 72.00p 68.50p 69.50p 17256
29/09/2015 69.50p 72.00p 68.36p 69.50p 156504
28/09/2015 66.25p 70.50p 66.25p 69.50p 122821
25/09/2015 67.25p 68.00p 64.50p 67.25p 20793
24/09/2015 67.25p 67.25p 67.25p 67.25p 0
23/09/2015 67.25p 67.37p 66.00p 67.25p 18404
22/09/2015 67.25p 67.42p 67.00p 67.25p 30914
21/09/2015 66.75p 67.75p 65.07p 67.00p 2705359
18/09/2015 66.75p 66.75p 66.03p 66.75p 2182772
17/09/2015 66.75p 66.75p 66.00p 66.75p 1561286
16/09/2015 66.75p 66.90p 66.00p 66.75p 36937
15/09/2015 66.00p 66.00p 65.10p 66.00p 19350
14/09/2015 66.00p 66.00p 65.70p 66.00p 21174
11/09/2015 66.00p 66.00p 65.00p 66.00p 12300
10/09/2015 66.00p 66.00p 65.90p 66.00p 24734
09/09/2015 66.00p 66.00p 66.00p 66.00p 0
08/09/2015 66.00p 66.00p 63.50p 66.00p 5000
07/09/2015 66.00p 66.18p 63.50p 66.00p 36758
04/09/2015 64.25p 64.25p 64.20p 64.25p 775
03/09/2015 64.25p 64.25p 64.20p 64.25p 18115
02/09/2015 64.25p 64.25p 64.00p 64.25p 4039
01/09/2015 64.25p 64.25p 64.25p 64.25p 0
28/08/2015 64.25p 64.30p 64.00p 64.25p 14025
27/08/2015 64.25p 64.30p 64.03p 64.25p 4059
26/08/2015 64.25p 64.25p 64.25p 64.25p 0
25/08/2015 64.25p 64.50p 64.10p 64.25p 10076
24/08/2015 64.25p 64.25p 64.02p 64.25p 14097
21/08/2015 65.25p 65.25p 63.95p 64.25p 13600
20/08/2015 65.25p 65.50p 65.25p 65.25p 60000
19/08/2015 64.63p 66.00p 62.00p 65.25p 53787
18/08/2015 64.38p 64.75p 64.00p 64.38p 35000
17/08/2015 63.88p 64.35p 63.88p 64.13p 4988
14/08/2015 63.88p 64.66p 61.00p 63.88p 5096
13/08/2015 62.75p 63.88p 62.75p 63.88p 5236
12/08/2015 61.50p 62.95p 61.25p 62.75p 23639
11/08/2015 61.50p 61.50p 61.25p 61.50p 11395
10/08/2015 61.50p 61.50p 61.50p 61.50p 0
07/08/2015 61.50p 61.50p 61.00p 61.50p 2261335
06/08/2015 61.50p 61.50p 61.20p 61.50p 547
05/08/2015 61.50p 61.50p 61.00p 61.50p 3359
04/08/2015 61.50p 61.50p 61.50p 61.50p 0
03/08/2015 61.50p 61.50p 61.50p 61.50p 0
31/07/2015 61.50p 61.50p 61.25p 61.50p 6530
30/07/2015 61.50p 61.50p 61.50p 61.50p 0
29/07/2015 61.50p 62.00p 61.30p 61.50p 30
28/07/2015 61.50p 61.50p 61.00p 61.50p 11739
27/07/2015 61.50p 61.50p 61.00p 61.50p 5000
24/07/2015 61.50p 62.00p 59.50p 61.50p 12163
23/07/2015 61.50p 61.50p 61.50p 61.50p 0
22/07/2015 61.50p 61.50p 61.50p 61.50p 0
21/07/2015 61.50p 61.50p 61.00p 61.50p 3000
20/07/2015 61.50p 61.50p 61.00p 61.50p 5000
17/07/2015 61.50p 61.50p 61.40p 61.50p 3237
16/07/2015 61.50p 61.50p 61.50p 61.50p 0
15/07/2015 61.50p 61.50p 61.40p 61.50p 742
14/07/2015 61.50p 61.50p 61.00p 61.50p 6000
13/07/2015 61.50p 62.00p 61.00p 61.50p 10000
10/07/2015 61.50p 61.80p 61.50p 61.50p 5000
09/07/2015 62.00p 62.00p 61.50p 61.50p 7500
08/07/2015 62.00p 62.20p 60.00p 62.00p 30000
07/07/2015 62.00p 62.35p 61.00p 62.00p 18146
06/07/2015 61.50p 62.00p 60.00p 62.00p 5076
03/07/2015 64.50p 64.50p 61.40p 61.50p 224125
02/07/2015 64.50p 64.50p 61.09p 64.50p 19545
01/07/2015 64.50p 64.50p 64.00p 64.50p 5984
30/06/2015 64.50p 64.50p 64.50p 64.50p 0
29/06/2015 64.50p 64.88p 63.00p 64.50p 107572
26/06/2015 64.50p 64.50p 64.00p 64.50p 6200
25/06/2015 64.50p 64.50p 64.50p 64.50p 0
24/06/2015 64.50p 64.50p 64.30p 64.50p 6168
23/06/2015 64.50p 64.50p 63.50p 64.50p 35000
22/06/2015 64.50p 64.50p 64.00p 64.50p 5000
19/06/2015 64.50p 64.50p 64.00p 64.50p 9658
18/06/2015 64.50p 64.50p 64.00p 64.50p 14000
17/06/2015 64.00p 64.15p 61.00p 64.00p 35808
16/06/2015 64.00p 64.00p 63.02p 64.00p 4569
15/06/2015 62.50p 64.00p 62.50p 64.00p 18175
12/06/2015 62.00p 63.00p 62.00p 62.50p 8105
11/06/2015 61.50p 62.75p 60.00p 61.50p 40423
10/06/2015 61.50p 61.50p 60.20p 61.50p 5000
09/06/2015 61.50p 61.50p 61.50p 61.50p 0
08/06/2015 61.50p 63.00p 60.00p 61.50p 13740
05/06/2015 61.25p 63.00p 60.00p 61.50p 25290
04/06/2015 61.25p 61.35p 61.25p 61.25p 35000
03/06/2015 61.25p 61.25p 61.25p 61.25p 0
02/06/2015 61.25p 61.25p 61.25p 61.25p 0
01/06/2015 61.25p 61.40p 61.25p 61.25p 23100
29/05/2015 61.25p 61.40p 61.25p 61.25p 3279
28/05/2015 61.25p 61.25p 60.00p 61.25p 50000
27/05/2015 61.25p 61.50p 60.50p 61.25p 66500
26/05/2015 61.25p 61.50p 61.25p 61.25p 647
22/05/2015 61.25p 61.25p 60.67p 61.25p 1431
21/05/2015 61.25p 61.25p 61.25p 61.25p 0
20/05/2015 61.25p 61.25p 61.25p 61.25p 0
19/05/2015 61.25p 61.80p 61.25p 61.25p 4029
18/05/2015 61.25p 61.80p 60.50p 61.25p 9847
15/05/2015 61.25p 61.25p 61.25p 61.25p 0
14/05/2015 61.25p 61.90p 61.25p 61.25p 6460
13/05/2015 61.00p 61.65p 61.00p 61.25p 286536
12/05/2015 61.00p 61.33p 60.00p 61.00p 415407
11/05/2015 60.50p 61.00p 60.50p 61.00p 35000
08/05/2015 60.50p 60.90p 59.00p 60.50p 30000
07/05/2015 60.50p 61.00p 59.00p 60.50p 1920200
06/05/2015 60.50p 60.50p 58.00p 60.50p 35000
05/05/2015 61.00p 61.00p 58.00p 60.50p 88651
01/05/2015 61.50p 61.50p 60.00p 61.00p 5000
30/04/2015 61.50p 61.50p 61.50p 61.50p 0
29/04/2015 61.50p 61.50p 61.00p 61.50p 30
28/04/2015 61.50p 62.00p 61.00p 61.50p 2278
27/04/2015 61.50p 61.50p 60.00p 61.50p 3346
24/04/2015 61.75p 61.75p 60.50p 61.50p 10041
23/04/2015 61.75p 61.75p 61.00p 61.75p 1472
22/04/2015 61.75p 61.75p 61.00p 61.75p 2714
21/04/2015 61.75p 61.75p 60.50p 61.75p 20000
20/04/2015 61.75p 62.00p 60.50p 61.75p 1000
17/04/2015 62.00p 62.00p 58.00p 61.75p 89796
16/04/2015 62.00p 62.69p 62.00p 62.00p 7955
15/04/2015 62.00p 62.00p 61.02p 62.00p 9167
14/04/2015 62.00p 62.00p 61.80p 62.00p 2711
13/04/2015 62.00p 63.00p 62.00p 62.00p 30459
10/04/2015 62.00p 62.20p 61.00p 62.00p 27478
09/04/2015 62.25p 62.25p 60.50p 62.00p 65147
08/04/2015 62.25p 62.55p 62.25p 62.25p 8280
07/04/2015 62.25p 62.77p 61.00p 62.25p 63725
02/04/2015 62.25p 62.77p 61.59p 62.25p 9174
01/04/2015 62.25p 62.77p 62.25p 62.25p 10000
31/03/2015 62.25p 62.77p 61.50p 62.25p 32900
30/03/2015 62.25p 62.77p 61.68p 62.25p 43155
27/03/2015 59.50p 62.25p 58.10p 62.25p 1042639
26/03/2015 58.50p 59.00p 57.05p 58.50p 26410
25/03/2015 60.00p 62.00p 57.00p 58.50p 98501
24/03/2015 61.50p 61.50p 58.04p 60.00p 65503
23/03/2015 62.00p 62.97p 60.03p 61.50p 54678
20/03/2015 62.50p 62.50p 60.00p 62.00p 28571
19/03/2015 62.50p 62.50p 61.00p 62.50p 31910
18/03/2015 62.50p 63.00p 61.00p 62.50p 5150
17/03/2015 63.00p 63.00p 61.00p 62.50p 248408
16/03/2015 65.50p 65.50p 61.00p 63.00p 214704
13/03/2015 65.00p 66.00p 63.00p 65.00p 15792
12/03/2015 63.50p 66.00p 63.20p 65.00p 26126
11/03/2015 63.50p 63.50p 63.50p 63.50p 0
10/03/2015 66.00p 66.20p 61.00p 63.50p 44609
09/03/2015 66.00p 66.20p 66.00p 66.00p 6600
06/03/2015 66.00p 66.20p 66.00p 66.00p 1000
05/03/2015 66.00p 66.26p 66.00p 66.00p 603
04/03/2015 65.50p 66.26p 65.00p 66.00p 6669
03/03/2015 65.50p 66.00p 64.00p 65.50p 61016
02/03/2015 65.50p 66.00p 65.50p 65.50p 36000
27/02/2015 65.50p 66.10p 65.50p 65.50p 43
26/02/2015 65.50p 65.50p 65.50p 65.50p 0
25/02/2015 65.50p 66.21p 63.73p 65.50p 18664
24/02/2015 66.50p 66.74p 63.60p 65.50p 49340
23/02/2015 66.50p 66.95p 66.00p 66.50p 10259
20/02/2015 66.50p 66.99p 66.00p 66.50p 116985
19/02/2015 66.00p 66.95p 66.00p 66.50p 21057
18/02/2015 64.50p 66.87p 64.50p 66.00p 6845
17/02/2015 64.00p 66.62p 64.00p 66.00p 113373
16/02/2015 60.50p 65.00p 60.50p 64.00p 249960
13/02/2015 61.50p 61.50p 60.62p 61.50p 55000
12/02/2015 61.25p 61.50p 60.50p 61.50p 17029
11/02/2015 61.00p 61.25p 60.00p 61.25p 3017797
10/02/2015 61.00p 61.50p 60.50p 61.00p 250060
09/02/2015 60.50p 61.70p 60.00p 61.00p 389721
06/02/2015 60.50p 60.50p 60.50p 60.50p 0
05/02/2015 60.50p 61.25p 60.50p 60.50p 10161
04/02/2015 60.50p 60.50p 60.50p 60.50p 0
03/02/2015 60.50p 60.50p 59.00p 60.50p 16556
02/02/2015 60.50p 60.50p 59.00p 60.50p 25900
30/01/2015 60.50p 62.00p 59.06p 60.50p 19547
29/01/2015 60.50p 61.50p 59.50p 60.50p 5892
28/01/2015 60.50p 61.50p 57.00p 60.50p 22590
27/01/2015 60.50p 61.50p 60.50p 60.50p 4000
26/01/2015 60.50p 60.50p 60.50p 60.50p 0
23/01/2015 59.50p 61.10p 57.00p 60.50p 65753
22/01/2015 58.75p 59.50p 58.75p 59.50p 68000
21/01/2015 58.75p 59.50p 58.75p 58.75p 36333
20/01/2015 59.50p 59.80p 58.30p 58.75p 40072
19/01/2015 59.00p 60.00p 58.50p 59.50p 20816
16/01/2015 59.00p 59.80p 59.00p 59.00p 3594
15/01/2015 59.00p 60.00p 58.04p 59.00p 30734
14/01/2015 59.00p 59.50p 58.04p 59.00p 33352
13/01/2015 57.50p 60.00p 57.50p 59.00p 2407
12/01/2015 59.00p 59.00p 59.00p 59.00p 0
09/01/2015 59.00p 59.50p 59.00p 59.00p 487193
08/01/2015 59.00p 59.00p 58.00p 59.00p 10000
07/01/2015 59.00p 59.40p 58.00p 59.00p 6609
06/01/2015 59.00p 59.00p 58.00p 59.00p 1045
05/01/2015 58.50p 59.50p 57.35p 59.00p 25746
02/01/2015 58.00p 59.70p 56.00p 58.50p 26746
31/12/2014 58.00p 58.45p 58.00p 58.00p 66
30/12/2014 58.00p 58.45p 58.00p 58.00p 2281
29/12/2014 58.00p 58.45p 58.00p 58.00p 3360
24/12/2014 58.00p 58.00p 58.00p 58.00p 0
23/12/2014 58.00p 58.45p 57.00p 58.00p 1451
22/12/2014 58.00p 58.45p 58.00p 58.00p 503401
19/12/2014 58.00p 58.50p 56.00p 58.00p 0
18/12/2014 56.50p 58.50p 56.50p 58.00p 32000

*Close Price adjusted for both dividends and splits