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
19/10/2011 53.50p 53.50p 52.00p 53.50p 0
18/10/2011 53.50p 53.50p 52.00p 53.50p 0
17/10/2011 53.50p 53.50p 52.00p 53.50p 0
14/10/2011 53.50p 53.50p 52.00p 53.50p 500
13/10/2011 53.50p 53.50p 52.00p 53.50p 0
12/10/2011 53.50p 53.50p 52.00p 53.50p 0
11/10/2011 53.50p 53.50p 52.00p 53.50p 0
10/10/2011 53.50p 53.50p 52.00p 53.50p 2500
07/10/2011 53.50p 53.50p 52.00p 53.50p 5000
06/10/2011 53.50p 53.50p 52.25p 53.50p 166
05/10/2011 53.50p 53.50p 52.40p 53.50p 0
04/10/2011 53.50p 53.50p 52.40p 53.50p 1936
03/10/2011 53.50p 53.50p 51.00p 53.50p 58815
30/09/2011 53.50p 53.50p 50.00p 53.50p 0
29/09/2011 53.50p 53.50p 50.00p 53.50p 15692
28/09/2011 53.00p 53.00p 52.00p 53.00p 0
27/09/2011 53.00p 53.00p 52.00p 53.00p 2156
26/09/2011 53.00p 53.00p 48.00p 53.00p 14000
23/09/2011 53.50p 53.50p 52.40p 53.00p 4775
22/09/2011 53.50p 53.50p 52.40p 53.50p 1875
21/09/2011 53.50p 53.50p 47.00p 53.50p 10101
20/09/2011 53.50p 53.50p 52.00p 53.50p 0
19/09/2011 53.50p 53.50p 52.00p 53.50p 0
16/09/2011 53.50p 53.50p 52.00p 53.50p 112
15/09/2011 53.50p 53.50p 53.50p 53.50p 0
14/09/2011 53.50p 53.50p 52.00p 53.50p 748005
13/09/2011 53.50p 53.50p 52.00p 53.50p 748005
12/09/2011 53.50p 53.50p 52.00p 53.50p 748005
09/09/2011 53.50p 53.50p 52.03p 53.50p 0
08/09/2011 53.50p 53.50p 52.03p 53.50p 0
07/09/2011 53.50p 53.50p 52.03p 53.50p 2
06/09/2011 53.50p 53.50p 52.00p 53.50p 0
05/09/2011 53.50p 53.50p 52.00p 53.50p 0
02/09/2011 53.50p 53.50p 52.00p 53.50p 0
01/09/2011 53.50p 53.50p 52.00p 53.50p 0
31/08/2011 53.50p 53.50p 52.00p 53.50p 0
30/08/2011 53.50p 53.50p 52.00p 53.50p 0
26/08/2011 53.50p 53.50p 52.00p 53.50p 0
25/08/2011 53.50p 53.50p 52.00p 53.50p 0
24/08/2011 53.50p 53.50p 52.00p 53.50p 0
23/08/2011 53.50p 53.50p 52.00p 53.50p 0
22/08/2011 53.50p 53.50p 52.00p 53.50p 7000
19/08/2011 53.50p 53.50p 52.00p 53.50p 0
18/08/2011 53.50p 53.50p 52.00p 53.50p 3500
17/08/2011 53.50p 53.50p 52.00p 53.50p 0
16/08/2011 53.50p 53.50p 52.00p 53.50p 0
15/08/2011 53.50p 53.50p 52.00p 53.50p 0
12/08/2011 53.50p 53.50p 52.00p 53.50p 0
11/08/2011 53.50p 53.50p 52.00p 53.50p 2000
10/08/2011 53.50p 53.50p 52.00p 53.50p 1000
09/08/2011 53.50p 53.50p 52.00p 53.50p 1000
08/08/2011 53.50p 53.50p 52.00p 53.50p 2000
05/08/2011 53.50p 53.50p 50.00p 53.50p 3600
04/08/2011 53.50p 53.50p 52.00p 53.50p 0
03/08/2011 53.50p 53.50p 52.00p 53.50p 8
02/08/2011 53.50p 53.50p 52.00p 53.50p 3000
01/08/2011 53.50p 53.50p 53.50p 53.50p 0
29/07/2011 53.50p 53.50p 52.03p 53.50p 0
28/07/2011 53.50p 53.50p 52.03p 53.50p 0
27/07/2011 53.50p 53.50p 52.03p 53.50p 0
26/07/2011 53.50p 53.50p 52.03p 53.50p 0
25/07/2011 53.50p 53.50p 52.03p 53.50p 416
22/07/2011 53.50p 53.50p 50.00p 53.50p 0
21/07/2011 53.50p 53.50p 50.00p 53.50p 12000
20/07/2011 53.50p 53.50p 52.00p 53.50p 5
19/07/2011 55.00p 55.00p 50.00p 55.00p 3800
18/07/2011 55.00p 55.00p 52.50p 55.00p 1000
15/07/2011 55.00p 55.00p 50.00p 55.00p 2848
14/07/2011 55.00p 55.00p 53.70p 55.00p 450
13/07/2011 55.00p 55.00p 53.70p 55.00p 750
12/07/2011 53.75p 55.00p 45.00p 53.75p 0
11/07/2011 53.75p 55.00p 45.00p 53.75p 0
08/07/2011 55.00p 55.00p 45.00p 53.75p 3000
07/07/2011 53.75p 53.75p 52.61p 53.75p 1975
06/07/2011 55.00p 55.00p 45.00p 53.75p 4607
05/07/2011 57.50p 57.50p 50.00p 55.00p 4678
04/07/2011 57.50p 57.50p 50.00p 57.50p 3500
01/07/2011 57.50p 57.50p 56.74p 57.50p 0
30/06/2011 57.50p 57.50p 56.74p 57.50p 600
29/06/2011 57.50p 57.50p 50.00p 57.50p 2000
28/06/2011 57.50p 57.50p 56.74p 57.50p 0
27/06/2011 57.50p 57.50p 56.74p 57.50p 200
24/06/2011 57.50p 57.50p 50.00p 57.50p 5000
23/06/2011 57.50p 57.50p 55.00p 57.50p 0
22/06/2011 57.50p 57.50p 55.00p 57.50p 0
21/06/2011 57.50p 57.50p 55.00p 57.50p 0
20/06/2011 57.50p 57.50p 55.00p 57.50p 0
17/06/2011 57.50p 57.50p 55.00p 57.50p 1000
16/06/2011 57.50p 57.50p 57.50p 57.50p 0
15/06/2011 57.50p 57.50p 57.50p 57.50p 0
14/06/2011 57.50p 57.50p 57.50p 57.50p 0
13/06/2011 57.50p 57.50p 57.50p 57.50p 0
10/06/2011 57.50p 57.50p 55.87p 57.50p 0
09/06/2011 56.25p 57.50p 55.87p 57.50p 1000
08/06/2011 56.25p 56.25p 55.87p 56.25p 895
07/06/2011 56.25p 56.25p 55.00p 56.25p 1032
06/06/2011 53.75p 56.25p 53.75p 56.25p 31000
03/06/2011 53.75p 53.75p 53.75p 53.75p 0
02/06/2011 53.75p 53.75p 52.50p 53.75p 0
01/06/2011 53.75p 53.75p 52.50p 53.75p 107
31/05/2011 53.75p 53.75p 52.50p 53.75p 842
27/05/2011 53.75p 53.75p 50.00p 53.75p 0
26/05/2011 53.75p 53.75p 50.00p 53.75p 0
25/05/2011 52.50p 53.75p 50.00p 53.75p 0
24/05/2011 52.50p 52.50p 50.00p 52.50p 0
23/05/2011 52.50p 52.50p 50.00p 52.50p 181
20/05/2011 52.50p 52.50p 52.50p 52.50p 0
19/05/2011 52.50p 52.50p 50.00p 52.50p 0
18/05/2011 52.50p 52.50p 50.00p 52.50p 5000
17/05/2011 52.50p 52.50p 52.50p 52.50p 0
16/05/2011 52.50p 52.50p 52.50p 52.50p 0
13/05/2011 52.50p 52.50p 52.50p 52.50p 0
12/05/2011 52.50p 52.50p 50.50p 52.50p 0
11/05/2011 52.50p 52.50p 50.50p 52.50p 0
10/05/2011 52.50p 52.50p 50.50p 52.50p 2500
09/05/2011 52.50p 52.50p 50.50p 52.50p 11942
06/05/2011 52.50p 52.50p 51.50p 52.50p 74
05/05/2011 52.50p 52.50p 50.00p 52.50p 0
04/05/2011 52.50p 52.50p 50.00p 52.50p 0
03/05/2011 52.50p 52.50p 50.00p 52.50p 870
28/04/2011 52.50p 52.50p 50.00p 52.50p 4541
27/04/2011 52.50p 52.50p 50.00p 52.50p 0
26/04/2011 52.50p 52.50p 50.00p 52.50p 400
21/04/2011 52.50p 52.50p 50.00p 52.50p 0
20/04/2011 52.50p 52.50p 50.00p 52.50p 5000
19/04/2011 52.50p 52.50p 50.00p 52.50p 0
18/04/2011 52.50p 52.50p 50.00p 52.50p 438
15/04/2011 52.50p 52.50p 51.50p 52.50p 0
14/04/2011 52.50p 52.50p 51.50p 52.50p 0
13/04/2011 52.50p 52.50p 51.50p 52.50p 0
12/04/2011 52.50p 52.50p 51.50p 52.50p 0
11/04/2011 52.50p 52.50p 51.50p 52.50p 0
08/04/2011 52.50p 52.50p 51.50p 52.50p 0
07/04/2011 52.50p 52.50p 51.50p 52.50p 74
06/04/2011 52.50p 52.50p 50.00p 52.50p 0
05/04/2011 52.50p 52.50p 50.00p 52.50p 5150
04/04/2011 52.50p 52.50p 50.00p 52.50p 5500
01/04/2011 52.50p 52.50p 50.00p 52.50p 6000
31/03/2011 52.50p 52.50p 50.00p 52.50p 18900
30/03/2011 53.75p 53.75p 50.00p 52.50p 140
29/03/2011 53.75p 53.75p 50.00p 53.75p 0
28/03/2011 53.75p 53.75p 50.00p 53.75p 1000
25/03/2011 53.75p 53.75p 50.00p 53.75p 1200
24/03/2011 53.75p 53.75p 52.25p 53.75p 0
23/03/2011 53.75p 53.75p 52.25p 53.75p 1000
22/03/2011 53.75p 53.75p 53.75p 53.75p 0
21/03/2011 53.75p 53.75p 53.75p 53.75p 0
18/03/2011 53.75p 53.75p 53.75p 53.75p 0
17/03/2011 53.75p 53.75p 53.75p 53.75p 0
16/03/2011 53.75p 53.75p 53.75p 53.75p 0
15/03/2011 53.75p 55.00p 50.00p 53.75p 0
14/03/2011 53.75p 55.00p 50.00p 53.75p 0
11/03/2011 53.75p 55.00p 50.00p 53.75p 0
10/03/2011 55.00p 53.75p 50.00p 53.75p 4200
09/03/2011 55.00p 55.00p 52.50p 55.00p 1348
08/03/2011 55.00p 55.00p 52.50p 55.00p 0
07/03/2011 55.00p 55.00p 52.50p 55.00p 1034
04/03/2011 55.00p 55.00p 52.50p 55.00p 0
03/03/2011 55.00p 55.00p 52.50p 55.00p 2500
02/03/2011 55.00p 55.00p 52.50p 55.00p 0
01/03/2011 55.00p 55.00p 52.50p 55.00p 0
28/02/2011 55.00p 55.00p 52.50p 55.00p 1048
25/02/2011 55.00p 55.00p 47.50p 55.00p 0
24/02/2011 55.00p 55.00p 52.50p 55.00p 0
23/02/2011 55.00p 55.00p 52.50p 55.00p 0
22/02/2011 55.00p 55.00p 52.50p 55.00p 1240
21/02/2011 55.00p 55.00p 54.40p 55.00p 1000
18/02/2011 55.00p 55.00p 55.00p 55.00p 0
17/02/2011 55.00p 55.00p 50.00p 55.00p 0
16/02/2011 55.00p 55.00p 50.00p 55.00p 0
15/02/2011 55.00p 55.00p 50.00p 55.00p 2500
14/02/2011 55.00p 55.00p 52.50p 55.00p 0
11/02/2011 55.00p 55.00p 52.50p 55.00p 0
10/02/2011 55.00p 55.00p 52.50p 55.00p 0
09/02/2011 52.50p 55.00p 52.50p 55.00p 2065
08/02/2011 55.00p 55.00p 52.50p 55.00p 0
07/02/2011 55.00p 55.00p 52.50p 55.00p 0
04/02/2011 55.00p 55.00p 52.50p 55.00p 0
03/02/2011 55.00p 55.00p 53.75p 55.00p 0
02/02/2011 54.00p 55.00p 54.00p 55.00p 741
01/02/2011 55.00p 55.00p 55.00p 55.00p 0
31/01/2011 55.00p 55.00p 52.50p 55.00p 1000
28/01/2011 55.00p 55.00p 55.00p 55.00p 0
27/01/2011 55.00p 55.00p 55.00p 55.00p 0
26/01/2011 55.00p 55.00p 50.00p 55.00p 5000
25/01/2011 55.00p 55.00p 55.00p 55.00p 0
24/01/2011 55.00p 55.00p 55.00p 55.00p 0
21/01/2011 56.25p 56.25p 55.00p 55.00p 0
20/01/2011 55.00p 55.00p 55.00p 55.00p 0
19/01/2011 55.00p 55.00p 55.00p 55.00p 0
18/01/2011 55.00p 55.00p 52.50p 55.00p 742
17/01/2011 52.50p 55.00p 52.50p 55.00p 5640
14/01/2011 57.50p 57.50p 56.25p 56.25p 10000
13/01/2011 52.57p 56.25p 52.57p 56.25p 1000
12/01/2011 52.00p 56.25p 52.00p 56.25p 0
11/01/2011 52.00p 55.00p 52.00p 55.00p 8600
10/01/2011 55.00p 55.00p 55.00p 55.00p 0
07/01/2011 55.00p 55.00p 55.00p 55.00p 0
06/01/2011 55.00p 55.00p 45.00p 55.00p 21000
05/01/2011 55.00p 55.00p 45.00p 55.00p 12725

*Close Price adjusted for both dividends and splits