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
05/03/2010 66.25p 66.25p 63.40p 66.25p 1
04/03/2010 66.25p 66.25p 62.50p 66.25p 2000
03/03/2010 66.25p 66.25p 60.00p 66.25p 3000
02/03/2010 66.25p 66.25p 66.25p 66.25p 0
01/03/2010 66.25p 66.25p 63.40p 66.25p 2506
26/02/2010 66.25p 66.25p 62.50p 66.25p 2416
25/02/2010 66.25p 66.25p 62.50p 66.25p 2500
24/02/2010 66.25p 66.25p 66.25p 66.25p 0
23/02/2010 66.25p 66.25p 66.25p 66.25p 0
22/02/2010 66.25p 66.25p 64.30p 66.25p 29
19/02/2010 66.25p 66.25p 66.25p 66.25p 0
18/02/2010 66.25p 66.25p 66.25p 66.25p 0
17/02/2010 66.25p 66.25p 64.30p 66.25p 200
16/02/2010 63.75p 66.25p 63.10p 66.25p 9089
15/02/2010 63.75p 63.75p 63.75p 63.75p 0
12/02/2010 63.75p 63.75p 62.50p 63.75p 926
11/02/2010 63.75p 63.75p 60.00p 63.75p 2500
10/02/2010 63.75p 63.75p 63.20p 63.75p 1000
09/02/2010 63.75p 63.75p 62.50p 63.75p 2500
08/02/2010 66.25p 66.25p 57.50p 63.75p 4500
05/02/2010 66.25p 66.25p 66.25p 66.25p 0
04/02/2010 66.25p 66.25p 62.50p 66.25p 84
03/02/2010 66.25p 66.25p 62.50p 66.25p 45
02/02/2010 66.25p 66.25p 66.25p 66.25p 0
01/02/2010 66.25p 66.25p 62.50p 66.25p 1412
29/01/2010 66.25p 66.25p 64.60p 66.25p 3395
28/01/2010 66.25p 67.00p 62.50p 66.25p 2505
27/01/2010 66.25p 68.72p 64.60p 66.25p 2854
26/01/2010 65.00p 66.25p 62.50p 66.25p 25110
25/01/2010 61.25p 61.25p 61.25p 61.25p 0
22/01/2010 61.25p 61.25p 60.00p 61.25p 7435
21/01/2010 62.50p 62.50p 55.00p 61.25p 8768
20/01/2010 62.50p 62.50p 62.50p 62.50p 0
19/01/2010 62.50p 62.50p 62.50p 62.50p 0
18/01/2010 62.50p 62.50p 62.30p 62.50p 1
15/01/2010 62.50p 62.50p 62.50p 62.50p 6800
14/01/2010 62.50p 62.50p 62.50p 62.50p 0
13/01/2010 62.50p 62.50p 60.00p 62.50p 5221
12/01/2010 62.50p 62.50p 60.00p 62.50p 1756
11/01/2010 62.50p 64.25p 60.25p 62.50p 15277
08/01/2010 61.25p 62.50p 61.25p 62.50p 0
07/01/2010 61.25p 61.25p 55.00p 61.25p 25275
06/01/2010 61.25p 61.25p 57.50p 61.25p 200
05/01/2010 61.25p 61.25p 57.50p 61.25p 4225
04/01/2010 61.25p 61.25p 56.25p 61.25p 11000
31/12/2009 61.25p 61.25p 61.25p 61.25p 0
30/12/2009 61.25p 61.25p 61.25p 61.25p 0
29/12/2009 61.25p 61.25p 61.25p 61.25p 0
24/12/2009 61.25p 61.25p 61.25p 61.25p 0
23/12/2009 61.25p 61.25p 61.25p 61.25p 0
22/12/2009 61.25p 61.25p 57.50p 61.25p 265
21/12/2009 61.25p 61.25p 61.25p 61.25p 0
18/12/2009 61.25p 61.25p 61.25p 61.25p 0
17/12/2009 61.25p 61.25p 57.50p 61.25p 1073318
16/12/2009 62.50p 62.50p 57.50p 61.25p 155000
15/12/2009 62.50p 62.50p 62.50p 62.50p 0
14/12/2009 62.50p 62.50p 60.00p 62.50p 5521
11/12/2009 62.50p 62.50p 62.50p 62.50p 0
10/12/2009 62.50p 62.50p 60.00p 62.50p 26000
09/12/2009 62.50p 62.50p 60.00p 62.50p 2680
08/12/2009 62.50p 62.50p 60.00p 62.50p 8536
07/12/2009 62.50p 62.50p 60.00p 62.50p 107043
04/12/2009 62.50p 62.50p 60.00p 62.50p 9170
03/12/2009 62.50p 64.50p 62.50p 62.50p 748
02/12/2009 62.50p 65.00p 60.00p 62.50p 8074
01/12/2009 62.50p 62.50p 60.40p 62.50p 10000
30/11/2009 62.50p 65.00p 60.60p 62.50p 10000
27/11/2009 62.50p 62.50p 62.50p 62.50p 0
26/11/2009 62.50p 62.50p 62.50p 62.50p 0
25/11/2009 62.50p 65.00p 60.60p 62.50p 5075
24/11/2009 61.25p 65.00p 60.60p 62.50p 15100
23/11/2009 61.25p 61.25p 61.25p 61.25p 0
20/11/2009 61.25p 61.25p 61.25p 61.25p 0
19/11/2009 61.25p 64.50p 61.25p 61.25p 2500
18/11/2009 61.25p 67.48p 58.03p 61.25p 123932
17/11/2009 46.25p 67.50p 46.25p 61.25p 740924
16/11/2009 46.25p 50.00p 43.55p 46.25p 38032
13/11/2009 46.25p 46.25p 46.25p 46.25p 0
12/11/2009 46.25p 46.25p 42.88p 46.25p 4300
11/11/2009 46.25p 46.25p 46.25p 46.25p 0
10/11/2009 46.25p 46.25p 42.95p 46.25p 839
09/11/2009 46.25p 46.25p 46.25p 46.25p 0
06/11/2009 46.25p 46.25p 46.25p 46.25p 0
05/11/2009 46.25p 46.25p 42.95p 46.25p 800
04/11/2009 46.25p 49.40p 42.95p 46.25p 4228
03/11/2009 46.25p 46.25p 42.95p 46.25p 300
02/11/2009 46.25p 46.25p 42.88p 46.25p 1000
30/10/2009 46.25p 46.25p 46.25p 46.25p 0
29/10/2009 46.25p 46.25p 42.88p 46.25p 2223
28/10/2009 46.25p 49.93p 43.60p 46.25p 13440
27/10/2009 46.25p 46.25p 43.50p 46.25p 5204
26/10/2009 46.25p 46.25p 43.60p 46.25p 1740
23/10/2009 46.25p 48.75p 46.25p 46.25p 40000
22/10/2009 46.25p 49.40p 46.25p 46.25p 2024
21/10/2009 46.25p 49.63p 46.25p 46.25p 4619
20/10/2009 46.25p 46.25p 46.25p 46.25p 0
19/10/2009 47.50p 50.00p 42.65p 46.25p 36896
16/10/2009 47.50p 47.50p 47.50p 47.50p 0
15/10/2009 47.50p 47.50p 47.50p 47.50p 0
14/10/2009 48.75p 47.50p 43.20p 47.50p 14985
13/10/2009 48.75p 48.75p 48.75p 48.75p 0
12/10/2009 48.75p 52.05p 48.75p 48.75p 870
09/10/2009 48.75p 48.75p 48.75p 48.75p 0
08/10/2009 48.75p 52.13p 48.75p 48.75p 5500
07/10/2009 48.75p 52.13p 48.75p 48.75p 11116
06/10/2009 48.75p 52.50p 48.75p 48.75p 101380
05/10/2009 48.75p 54.60p 46.50p 48.75p 11278
02/10/2009 48.75p 54.80p 48.75p 48.75p 15279
01/10/2009 48.75p 54.33p 46.00p 48.75p 45958
30/09/2009 47.50p 48.28p 45.00p 46.25p 55531
29/09/2009 51.25p 47.70p 40.00p 47.50p 101406
28/09/2009 53.75p 52.00p 47.50p 51.25p 2500
25/09/2009 53.75p 53.75p 53.75p 53.75p 0
24/09/2009 53.75p 53.75p 50.00p 53.75p 4440
23/09/2009 53.75p 54.50p 53.75p 53.75p 9174
22/09/2009 53.75p 53.75p 53.75p 53.75p 0
21/09/2009 53.75p 53.75p 53.75p 53.75p 0

*Close Price adjusted for both dividends and splits