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
17/12/2014 58.50p 58.60p 58.00p 58.50p 18371
16/12/2014 56.50p 59.00p 56.50p 58.50p 1173
15/12/2014 58.50p 58.50p 57.50p 58.50p 17696
12/12/2014 57.75p 59.00p 57.75p 58.50p 5160761
11/12/2014 55.75p 58.50p 55.75p 57.75p 51057
10/12/2014 57.00p 57.00p 56.80p 57.00p 8792
09/12/2014 56.75p 57.50p 56.75p 57.00p 140632
08/12/2014 57.00p 57.84p 56.55p 56.75p 170479
05/12/2014 57.00p 57.92p 57.00p 57.00p 490246
04/12/2014 57.00p 57.00p 57.00p 57.00p 0
03/12/2014 57.00p 57.00p 57.00p 57.00p 0
02/12/2014 57.00p 57.92p 56.50p 57.00p 108000
01/12/2014 55.50p 57.92p 55.50p 57.00p 303545
28/11/2014 55.50p 55.80p 55.01p 55.50p 20036
27/11/2014 53.50p 56.00p 53.50p 55.50p 35390
26/11/2014 54.75p 55.50p 53.58p 55.00p 75795
25/11/2014 54.50p 55.00p 51.50p 54.50p 30091
24/11/2014 54.50p 55.00p 54.50p 54.50p 41082
21/11/2014 54.50p 55.00p 53.10p 54.50p 37409
20/11/2014 54.50p 55.00p 52.90p 54.50p 31020
19/11/2014 54.50p 55.00p 53.00p 54.50p 12387
18/11/2014 54.50p 55.00p 53.00p 54.50p 53664
17/11/2014 54.50p 55.00p 54.50p 54.50p 1795
14/11/2014 54.50p 55.00p 54.50p 54.50p 1680
13/11/2014 54.50p 55.00p 53.00p 54.50p 530696
12/11/2014 53.25p 55.00p 52.00p 54.50p 167272
11/11/2014 53.75p 55.00p 53.25p 53.25p 9035
10/11/2014 53.75p 53.75p 52.50p 53.75p 1000
07/11/2014 53.75p 53.75p 53.75p 53.75p 0
06/11/2014 53.75p 60.00p 52.50p 53.75p 27469
05/11/2014 53.75p 53.75p 53.75p 53.75p 15000
04/11/2014 53.75p 53.75p 53.75p 53.75p 0
03/11/2014 53.75p 53.75p 52.50p 53.75p 5722
31/10/2014 53.75p 53.75p 53.75p 53.75p 0
30/10/2014 53.75p 53.75p 52.50p 53.75p 10193
29/10/2014 53.75p 53.75p 52.50p 53.75p 1000
28/10/2014 53.75p 53.75p 52.50p 53.75p 1862
27/10/2014 53.75p 53.75p 52.50p 53.75p 3325
24/10/2014 53.75p 53.75p 52.50p 53.75p 2302
23/10/2014 53.75p 53.75p 52.50p 53.75p 3368
22/10/2014 53.75p 53.75p 53.75p 53.75p 0
21/10/2014 53.50p 53.75p 53.50p 53.75p 3729
20/10/2014 53.50p 53.50p 53.50p 53.50p 0
17/10/2014 53.50p 53.50p 52.00p 53.50p 46325
16/10/2014 54.00p 54.00p 50.00p 53.50p 58072
15/10/2014 54.50p 54.50p 53.00p 54.00p 23000
14/10/2014 54.50p 54.50p 53.50p 54.50p 14000
13/10/2014 54.50p 54.50p 53.50p 54.50p 44344
10/10/2014 54.50p 54.50p 54.00p 54.50p 106340
09/10/2014 54.00p 54.50p 54.00p 54.50p 2020871
08/10/2014 54.00p 54.00p 53.00p 54.00p 18801
07/10/2014 54.00p 54.52p 53.02p 54.00p 18812
06/10/2014 54.00p 54.56p 50.00p 54.00p 10899
03/10/2014 54.00p 54.00p 53.00p 54.00p 12285
02/10/2014 54.00p 54.00p 53.00p 54.00p 4000
01/10/2014 54.00p 54.00p 53.00p 54.00p 9900
30/09/2014 51.00p 53.50p 50.00p 53.50p 3759604
29/09/2014 50.50p 52.00p 50.00p 50.50p 0
26/09/2014 50.50p 51.50p 49.00p 50.50p 11116
25/09/2014 50.50p 50.50p 50.50p 50.50p 0
24/09/2014 52.50p 52.50p 50.00p 50.50p 39000
23/09/2014 53.50p 53.90p 53.50p 53.50p 55404
22/09/2014 53.50p 53.90p 53.50p 53.50p 7308
19/09/2014 53.50p 53.90p 52.00p 53.50p 21000
18/09/2014 53.50p 53.90p 53.50p 53.50p 6855
17/09/2014 53.50p 53.90p 53.50p 53.50p 83710
16/09/2014 52.00p 52.90p 50.00p 51.50p 2073
15/09/2014 52.00p 52.00p 50.00p 52.00p 1000
12/09/2014 52.00p 52.00p 50.00p 52.00p 6188
11/09/2014 52.00p 53.00p 50.00p 52.00p 30416
10/09/2014 52.00p 53.00p 52.00p 52.00p 5868
09/09/2014 52.00p 53.00p 50.00p 52.00p 4193
08/09/2014 52.00p 53.00p 52.00p 52.00p 36902
05/09/2014 52.00p 53.00p 52.00p 52.00p 45000
04/09/2014 52.00p 52.00p 52.00p 52.00p 0
03/09/2014 51.50p 53.00p 51.50p 52.00p 35854
02/09/2014 51.00p 51.77p 50.00p 51.50p 34850
01/09/2014 52.00p 52.00p 48.50p 51.00p 56564
29/08/2014 52.00p 52.96p 50.06p 52.00p 30471
28/08/2014 53.00p 53.04p 52.00p 52.00p 7519
27/08/2014 53.00p 53.50p 52.10p 53.00p 62273
26/08/2014 53.00p 53.50p 52.10p 53.00p 168801
22/08/2014 53.00p 55.00p 52.00p 53.00p 7750
21/08/2014 53.00p 53.37p 53.00p 53.00p 10836
20/08/2014 53.00p 53.37p 53.00p 53.00p 24641
19/08/2014 53.00p 53.50p 53.00p 53.00p 36097
18/08/2014 53.00p 53.00p 52.04p 53.00p 2854
15/08/2014 53.00p 53.37p 53.00p 53.00p 8747
14/08/2014 53.00p 53.37p 52.25p 53.00p 18726
13/08/2014 53.00p 53.00p 53.00p 53.00p 29178
12/08/2014 53.00p 54.00p 52.00p 53.00p 45618
11/08/2014 53.00p 53.00p 52.01p 53.00p 673
08/08/2014 53.00p 53.37p 52.00p 53.00p 28100
07/08/2014 53.50p 53.50p 53.00p 53.00p 2000
06/08/2014 53.50p 53.50p 53.00p 53.50p 86898
05/08/2014 53.50p 53.50p 53.15p 53.50p 83787
04/08/2014 53.50p 53.50p 53.20p 53.50p 75000
01/08/2014 53.50p 53.50p 53.00p 53.50p 17332
31/07/2014 53.50p 53.50p 53.40p 53.50p 3100
30/07/2014 53.50p 53.50p 53.00p 53.50p 67341
29/07/2014 53.50p 53.50p 53.40p 53.50p 9691
28/07/2014 53.50p 53.50p 53.00p 53.50p 54431
25/07/2014 54.00p 54.00p 53.00p 53.50p 45099
24/07/2014 54.00p 54.00p 53.00p 54.00p 850
23/07/2014 54.00p 54.00p 53.60p 54.00p 839
22/07/2014 54.00p 55.00p 53.60p 54.00p 45723
21/07/2014 54.00p 54.00p 53.69p 54.00p 9250
18/07/2014 54.00p 54.00p 53.00p 54.00p 31305
17/07/2014 54.00p 58.00p 53.26p 54.00p 14050
16/07/2014 54.00p 58.00p 53.00p 54.00p 123123
15/07/2014 54.00p 54.87p 54.00p 54.00p 16317
14/07/2014 53.00p 56.00p 53.00p 54.00p 303487
11/07/2014 52.00p 52.30p 51.24p 52.00p 16000
10/07/2014 52.00p 52.30p 52.00p 52.00p 3160
09/07/2014 52.00p 52.50p 51.24p 52.00p 79738
08/07/2014 52.00p 52.50p 51.30p 52.00p 12195
07/07/2014 52.00p 52.50p 51.31p 52.00p 85075
04/07/2014 52.00p 53.00p 51.75p 52.00p 960638
03/07/2014 51.75p 52.50p 51.75p 51.75p 19108
02/07/2014 51.75p 56.00p 51.20p 51.75p 170023
01/07/2014 51.75p 52.10p 51.18p 51.75p 68712
30/06/2014 52.00p 56.00p 51.75p 51.75p 50800
27/06/2014 52.00p 52.39p 52.00p 52.00p 41621
26/06/2014 52.00p 52.40p 52.00p 52.00p 63815
25/06/2014 52.00p 56.00p 52.00p 52.00p 67133
24/06/2014 52.00p 52.45p 52.00p 52.00p 147830
23/06/2014 51.50p 53.50p 51.50p 52.00p 423957
20/06/2014 49.50p 52.75p 49.24p 51.50p 1058797
19/06/2014 49.50p 49.50p 49.50p 49.50p 47500
18/06/2014 49.50p 49.50p 49.24p 49.50p 0
17/06/2014 49.50p 49.50p 49.24p 49.50p 0
16/06/2014 49.50p 49.50p 49.24p 49.50p 22000
13/06/2014 49.00p 49.50p 49.00p 49.50p 30126
12/06/2014 49.50p 50.00p 48.00p 49.50p 2986
11/06/2014 49.50p 49.50p 47.00p 49.50p 25000
10/06/2014 50.00p 50.00p 49.00p 49.50p 58422
09/06/2014 49.50p 49.50p 48.00p 49.50p 68916
06/06/2014 49.50p 50.00p 48.50p 49.50p 984
05/06/2014 49.50p 49.50p 49.50p 49.50p 18913
04/06/2014 49.50p 50.00p 48.50p 49.50p 0
03/06/2014 49.50p 50.00p 48.50p 49.50p 0
02/06/2014 49.50p 49.75p 48.00p 49.50p 16000
30/05/2014 49.50p 50.00p 49.50p 49.50p 0
29/05/2014 49.50p 50.00p 49.50p 49.50p 2217
28/05/2014 49.50p 50.50p 49.00p 49.50p 0
27/05/2014 49.50p 49.50p 49.50p 49.50p 40000
23/05/2014 49.50p 50.00p 49.50p 49.50p 40000
22/05/2014 49.50p 50.00p 47.40p 49.50p 1427792
21/05/2014 49.50p 50.00p 49.50p 49.50p 17000
20/05/2014 49.50p 49.50p 49.43p 49.50p 1311952
19/05/2014 50.00p 50.00p 48.00p 49.50p 1467090
16/05/2014 50.00p 50.00p 49.00p 50.00p 0
15/05/2014 50.00p 50.00p 49.00p 50.00p 900
14/05/2014 50.00p 50.00p 50.00p 50.00p 78996
13/05/2014 50.00p 51.50p 48.00p 50.00p 0
12/05/2014 50.00p 51.50p 48.00p 50.00p 0
09/05/2014 50.00p 50.00p 48.00p 50.00p 1000
08/05/2014 50.00p 50.00p 50.00p 50.00p 10250
07/05/2014 50.00p 50.00p 49.00p 50.00p 20000
06/05/2014 50.00p 50.00p 50.00p 50.00p 35000
02/05/2014 50.00p 50.00p 49.50p 50.00p 0
01/05/2014 49.50p 50.00p 49.50p 50.00p 111866
30/04/2014 51.50p 51.50p 49.50p 49.50p 7449
29/04/2014 51.50p 51.50p 51.00p 51.50p 5001
28/04/2014 51.50p 51.50p 48.00p 51.50p 0
25/04/2014 51.50p 51.50p 48.00p 51.50p 11838
24/04/2014 51.50p 51.50p 51.00p 51.50p 1341
23/04/2014 51.50p 51.50p 50.00p 51.50p 10000
22/04/2014 51.50p 51.50p 51.00p 51.50p 0
17/04/2014 51.50p 51.50p 51.00p 51.50p 5814
16/04/2014 51.00p 51.50p 50.99p 51.50p 39844
15/04/2014 51.00p 51.00p 51.00p 51.00p 89213
14/04/2014 50.50p 51.00p 48.10p 51.00p 40951
11/04/2014 49.00p 50.50p 48.00p 50.00p 208470
10/04/2014 49.00p 50.00p 47.50p 49.00p 8032
09/04/2014 49.00p 50.00p 47.50p 49.00p 0
08/04/2014 49.00p 49.70p 49.00p 49.00p 2478
07/04/2014 50.00p 50.35p 47.00p 49.00p 84399
04/04/2014 50.00p 50.00p 49.40p 50.00p 5000
03/04/2014 50.00p 50.50p 49.00p 50.00p 0
02/04/2014 50.00p 50.50p 49.00p 50.00p 0
01/04/2014 50.00p 50.50p 49.00p 50.00p 0
31/03/2014 50.00p 50.50p 49.00p 50.00p 0
28/03/2014 50.50p 50.50p 49.00p 50.00p 0
27/03/2014 50.00p 50.00p 49.40p 50.00p 9000
26/03/2014 50.00p 50.00p 47.50p 50.00p 0
25/03/2014 49.50p 49.50p 47.50p 49.50p 3700
24/03/2014 49.50p 49.50p 49.40p 49.50p 0
21/03/2014 49.50p 49.50p 49.40p 49.50p 2000
20/03/2014 49.50p 49.50p 45.00p 49.50p 0
19/03/2014 49.50p 49.50p 45.00p 49.50p 0
18/03/2014 49.50p 49.50p 45.00p 49.50p 43000
17/03/2014 49.50p 50.00p 48.50p 50.00p 5000
14/03/2014 49.50p 49.50p 49.30p 49.50p 0
13/03/2014 49.50p 49.50p 49.30p 49.50p 0
12/03/2014 49.50p 49.50p 49.30p 49.50p 10000
11/03/2014 49.50p 49.50p 47.00p 49.50p 4202
10/03/2014 49.50p 49.50p 49.50p 49.50p 0
07/03/2014 49.50p 49.50p 49.50p 49.50p 0
06/03/2014 49.50p 49.50p 49.50p 49.50p 1637

*Close Price adjusted for both dividends and splits