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
04/10/2022 31.50p 33.00p 31.00p 32.50p 186044
03/10/2022 31.50p 32.00p 30.50p 31.50p 210347
30/09/2022 33.00p 33.50p 31.00p 31.50p 208607
29/09/2022 33.25p 33.25p 32.57p 33.00p 31130
28/09/2022 33.50p 33.50p 31.63p 33.00p 159878
27/09/2022 33.50p 33.66p 33.10p 33.50p 54875
26/09/2022 34.50p 34.50p 32.19p 33.50p 282867
23/09/2022 35.25p 35.25p 34.15p 34.50p 222020
22/09/2022 35.25p 35.25p 34.60p 35.25p 97517
21/09/2022 35.25p 35.34p 34.80p 35.25p 28023
20/09/2022 35.25p 35.50p 34.74p 35.25p 36231
19/09/2022 35.25p 35.64p 35.25p 35.25p 4007
16/09/2022 35.25p 35.64p 35.25p 35.25p 4007
15/09/2022 34.50p 35.70p 34.50p 35.25p 1424954
14/09/2022 34.50p 35.00p 34.33p 34.50p 78326
13/09/2022 34.50p 34.75p 34.25p 34.50p 338934
12/09/2022 34.50p 34.55p 34.24p 34.50p 115351
09/09/2022 34.50p 34.55p 34.20p 34.50p 63835
08/09/2022 34.50p 34.55p 34.30p 34.50p 133552
07/09/2022 34.50p 34.55p 34.29p 34.50p 77368
06/09/2022 34.50p 34.74p 34.50p 34.50p 33749
05/09/2022 34.50p 34.50p 34.28p 34.50p 29968
02/09/2022 34.50p 34.50p 34.22p 34.50p 90542
01/09/2022 34.50p 34.57p 34.27p 34.50p 22834
31/08/2022 34.50p 34.58p 34.29p 34.50p 161402
30/08/2022 34.50p 34.99p 34.26p 34.50p 231433
29/08/2022 34.50p 34.90p 34.26p 34.50p 100942
26/08/2022 34.50p 34.90p 34.26p 34.50p 100942
25/08/2022 34.50p 34.90p 34.50p 34.50p 98563
24/08/2022 34.50p 34.74p 34.20p 34.50p 562313
23/08/2022 34.50p 34.50p 34.08p 34.50p 261480
22/08/2022 35.00p 35.00p 34.00p 34.50p 529158
19/08/2022 35.00p 35.00p 34.38p 35.00p 48237
18/08/2022 35.00p 35.00p 34.76p 35.00p 42271
17/08/2022 35.00p 35.00p 34.50p 34.50p 402333
16/08/2022 35.00p 35.00p 34.00p 35.00p 439024
15/08/2022 35.00p 35.00p 33.95p 35.00p 2856120
12/08/2022 35.00p 35.00p 34.10p 35.00p 165587
11/08/2022 35.00p 35.00p 34.74p 35.00p 157892
10/08/2022 35.00p 35.24p 34.60p 35.00p 62830
09/08/2022 35.50p 35.50p 34.50p 35.00p 164450
08/08/2022 35.75p 35.75p 35.00p 35.50p 167538
05/08/2022 35.75p 35.75p 35.52p 35.75p 60360
04/08/2022 35.75p 35.75p 35.69p 35.75p 15197
03/08/2022 36.00p 36.00p 35.50p 35.75p 130578
02/08/2022 36.00p 36.10p 35.75p 36.00p 73828
01/08/2022 36.25p 36.50p 35.83p 36.00p 98815
29/07/2022 35.50p 36.00p 35.50p 35.75p 2187202
28/07/2022 36.00p 36.38p 35.50p 35.50p 91736
27/07/2022 35.50p 36.00p 35.00p 36.00p 879005
26/07/2022 36.50p 36.59p 35.00p 35.50p 408998
25/07/2022 36.50p 36.79p 36.00p 36.50p 132024
22/07/2022 35.50p 36.84p 35.40p 36.50p 93498
21/07/2022 35.50p 35.50p 35.16p 35.50p 134094
20/07/2022 35.75p 35.82p 35.00p 35.50p 59869
19/07/2022 35.50p 36.00p 35.21p 35.75p 132800
18/07/2022 35.50p 36.32p 35.37p 35.50p 55315
15/07/2022 36.00p 36.50p 35.28p 35.75p 80072
14/07/2022 36.00p 36.00p 35.40p 36.00p 5499
13/07/2022 36.00p 36.88p 35.66p 36.00p 101560
12/07/2022 36.25p 37.14p 35.75p 36.00p 18797
11/07/2022 37.00p 37.25p 36.25p 36.25p 146940
08/07/2022 37.50p 37.50p 36.25p 37.00p 234144
07/07/2022 37.25p 37.94p 36.70p 37.50p 133904
06/07/2022 34.50p 37.74p 34.50p 37.25p 128885
05/07/2022 34.50p 34.87p 34.50p 34.50p 12881
04/07/2022 34.50p 35.00p 34.45p 34.50p 13532
01/07/2022 34.50p 34.85p 34.36p 34.50p 61243
30/06/2022 35.00p 35.00p 34.15p 34.50p 150237
29/06/2022 34.75p 35.40p 34.33p 34.75p 86192
28/06/2022 35.50p 35.50p 34.41p 35.00p 369866
27/06/2022 35.50p 35.50p 35.07p 35.50p 108311
24/06/2022 35.50p 35.57p 35.06p 35.50p 172199
23/06/2022 35.50p 35.70p 35.03p 35.50p 56698
22/06/2022 35.50p 35.89p 35.16p 35.50p 87819
21/06/2022 36.00p 36.44p 35.16p 36.00p 173785
20/06/2022 37.00p 37.00p 35.25p 36.00p 134522
17/06/2022 37.00p 37.00p 36.09p 37.00p 183573
16/06/2022 37.50p 37.50p 36.21p 37.20p 205896
15/06/2022 37.50p 37.50p 37.00p 37.50p 87214
14/06/2022 37.50p 37.50p 37.00p 37.50p 110081
13/06/2022 38.00p 38.30p 37.00p 37.50p 113087
10/06/2022 38.00p 38.45p 38.00p 38.00p 26562
09/06/2022 37.50p 38.67p 37.22p 38.00p 47191
08/06/2022 38.00p 38.00p 37.28p 37.50p 272022
07/06/2022 38.00p 38.46p 37.45p 38.00p 109801
06/06/2022 38.00p 38.60p 38.00p 38.00p 9769
03/06/2022 38.00p 39.00p 37.50p 38.00p 191031
02/06/2022 38.00p 39.00p 37.50p 38.00p 191031
01/06/2022 38.00p 39.00p 37.76p 38.00p 91031
31/05/2022 38.00p 38.74p 37.72p 38.00p 65665
30/05/2022 38.50p 38.69p 38.00p 38.00p 86746
27/05/2022 38.50p 38.80p 38.15p 38.50p 61851
26/05/2022 38.50p 38.82p 38.13p 38.50p 58096
25/05/2022 38.50p 38.89p 38.06p 38.50p 12909
24/05/2022 39.00p 39.40p 38.16p 38.50p 96393
23/05/2022 39.00p 39.65p 38.45p 39.00p 53657
20/05/2022 39.00p 39.24p 38.15p 39.00p 85866
19/05/2022 39.00p 39.44p 38.14p 39.00p 9024
18/05/2022 39.00p 39.00p 38.40p 39.00p 19198
17/05/2022 38.00p 39.95p 38.00p 39.00p 85138
16/05/2022 38.00p 38.80p 37.80p 38.00p 12399
13/05/2022 38.00p 38.60p 38.00p 38.00p 945
12/05/2022 38.00p 38.69p 37.60p 38.00p 90283
11/05/2022 37.50p 38.80p 37.50p 38.00p 53865
10/05/2022 37.50p 37.70p 37.20p 37.50p 137364
09/05/2022 37.50p 37.50p 37.00p 37.50p 110706
06/05/2022 37.50p 37.70p 37.00p 37.50p 102820
05/05/2022 37.50p 37.80p 37.20p 37.50p 174088
04/05/2022 38.50p 38.50p 37.20p 37.50p 213146
03/05/2022 39.00p 39.00p 38.07p 38.50p 282536
02/05/2022 39.00p 39.00p 38.13p 39.00p 194288
29/04/2022 39.00p 39.00p 38.12p 39.00p 194288
28/04/2022 39.00p 39.00p 38.00p 39.00p 69941
27/04/2022 39.00p 39.00p 38.35p 39.00p 139010
26/04/2022 39.00p 39.00p 38.55p 39.00p 110501
25/04/2022 39.00p 40.00p 38.37p 39.00p 125487
22/04/2022 39.00p 39.00p 39.00p 39.00p 13692
21/04/2022 39.00p 39.00p 38.51p 39.00p 61395
20/04/2022 39.00p 39.25p 38.99p 39.00p 58466
19/04/2022 39.50p 39.50p 38.00p 38.30p 384581
18/04/2022 39.50p 39.80p 38.66p 39.50p 71913
15/04/2022 39.50p 39.80p 38.66p 39.50p 71913
14/04/2022 39.50p 39.79p 38.66p 39.50p 71913
13/04/2022 40.00p 40.22p 38.55p 39.50p 192499
12/04/2022 40.00p 41.00p 39.27p 40.00p 10003
11/04/2022 40.00p 40.60p 39.36p 40.00p 139917
08/04/2022 40.00p 40.00p 39.35p 40.00p 86340
07/04/2022 40.50p 40.50p 39.20p 40.00p 92470
06/04/2022 40.50p 40.85p 40.15p 40.50p 625261
05/04/2022 40.50p 40.95p 40.27p 40.50p 67397
04/04/2022 40.00p 40.95p 39.80p 40.50p 107363
01/04/2022 39.50p 40.00p 39.40p 40.00p 43682
31/03/2022 39.50p 39.74p 39.50p 39.50p 161846
30/03/2022 40.00p 40.65p 39.00p 39.50p 270713
29/03/2022 38.50p 40.44p 38.50p 40.00p 369689
28/03/2022 38.50p 38.75p 38.27p 38.50p 682492
25/03/2022 38.50p 38.70p 38.00p 38.50p 240609
24/03/2022 38.25p 39.00p 37.50p 38.50p 3178771
23/03/2022 38.50p 39.30p 37.70p 38.25p 332109
22/03/2022 38.75p 39.38p 38.38p 38.50p 152837
21/03/2022 38.75p 40.00p 37.65p 38.75p 151404
18/03/2022 38.25p 39.00p 38.25p 38.75p 10010
17/03/2022 36.75p 38.25p 36.75p 38.25p 122751
16/03/2022 36.75p 37.50p 36.32p 36.75p 768238
15/03/2022 36.75p 36.75p 36.00p 36.75p 98529
14/03/2022 36.75p 36.94p 36.27p 36.75p 130589
11/03/2022 36.75p 36.95p 36.20p 36.75p 66323
10/03/2022 36.75p 36.75p 36.00p 36.75p 184183
09/03/2022 36.75p 36.94p 36.10p 36.75p 392282
08/03/2022 36.75p 36.95p 36.27p 36.75p 186290
07/03/2022 37.50p 37.50p 36.95p 37.00p 92152
04/03/2022 38.00p 38.10p 37.00p 37.50p 61867
03/03/2022 38.00p 38.50p 37.20p 38.00p 97753
02/03/2022 38.00p 38.64p 37.80p 38.00p 59792
01/03/2022 38.00p 39.00p 37.60p 38.00p 278368
28/02/2022 38.00p 39.00p 37.52p 38.00p 186674
25/02/2022 38.00p 38.50p 37.24p 38.00p 75209
24/02/2022 38.75p 38.98p 37.00p 38.00p 266532
23/02/2022 39.50p 39.50p 39.00p 39.25p 121089
22/02/2022 40.00p 40.00p 39.00p 39.50p 49492
21/02/2022 40.00p 40.00p 39.20p 40.00p 63792
18/02/2022 40.00p 40.00p 39.00p 40.00p 80241
17/02/2022 40.00p 40.44p 39.02p 40.00p 2125220
16/02/2022 40.00p 40.66p 39.71p 40.00p 64393
15/02/2022 40.00p 40.49p 39.55p 40.00p 54422
14/02/2022 40.00p 40.09p 39.52p 40.00p 9689
11/02/2022 40.00p 40.24p 39.25p 40.00p 113472
10/02/2022 40.00p 40.00p 39.41p 40.00p 167023
09/02/2022 40.00p 41.00p 39.57p 40.00p 103057
08/02/2022 40.00p 40.44p 39.52p 40.00p 51837
07/02/2022 39.50p 40.00p 39.50p 40.00p 125965
04/02/2022 40.00p 40.00p 39.21p 39.50p 119738
03/02/2022 40.00p 40.00p 39.18p 39.50p 76641
02/02/2022 40.00p 40.14p 39.10p 40.00p 12491
01/02/2022 39.00p 40.24p 39.00p 40.00p 89496
31/01/2022 39.00p 39.74p 38.66p 39.00p 46309
28/01/2022 39.50p 39.84p 39.00p 39.00p 38594
27/01/2022 40.00p 40.00p 39.00p 39.50p 40881
26/01/2022 40.00p 41.00p 39.35p 40.00p 639769
25/01/2022 39.00p 39.24p 38.25p 39.00p 58224
24/01/2022 39.25p 39.93p 38.62p 39.00p 144922
21/01/2022 40.50p 40.50p 38.76p 39.25p 157423
20/01/2022 40.00p 40.70p 39.54p 40.50p 183226
19/01/2022 39.50p 41.00p 39.20p 39.20p 151184
18/01/2022 40.50p 41.00p 39.50p 39.50p 115380
17/01/2022 40.50p 40.96p 40.26p 40.50p 91678
14/01/2022 40.50p 41.00p 40.26p 40.50p 145987
13/01/2022 40.50p 41.00p 40.38p 40.50p 136384
12/01/2022 40.25p 40.85p 40.21p 40.50p 54219
10/01/2022 40.00p 40.58p 40.00p 40.00p 60120
07/01/2022 40.00p 40.70p 40.00p 40.00p 63012
06/01/2022 40.00p 41.00p 39.96p 40.00p 8642
05/01/2022 40.00p 40.45p 39.83p 40.00p 62176
04/01/2022 39.50p 41.00p 39.00p 40.00p 142745
03/01/2022 40.00p 40.35p 39.11p 39.50p 84619
31/12/2021 40.00p 40.35p 39.11p 39.50p 84619
30/12/2021 40.00p 41.00p 39.72p 40.00p 80526
29/12/2021 39.00p 41.90p 39.00p 40.25p 176030
28/12/2021 39.00p 40.00p 39.00p 39.00p 10976

*Close Price adjusted for both dividends and splits