Real Estate Investors Plc (RLE.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -2.7397260274 | 36.5 | 38.5 | 33.5 | 17801 | 36.21911059 | DE |
| 4 | -1 | -2.7397260274 | 36.5 | 39 | 33.5 | 63301 | 37.34083824 | DE |
| 12 | 1 | 2.89855072464 | 34.5 | 39 | 33.5 | 42431 | 36.63377405 | DE |
| 26 | 5 | 16.393442623 | 30.5 | 39 | 29 | 35248 | 35.38798419 | DE |
| 52 | 5 | 16.393442623 | 30.5 | 39 | 27 | 28277 | 33.35029654 | DE |
| 156 | -4.5 | -11.25 | 40 | 42.975 | 27 | 30418 | 35.32751975 | DE |
| 260 | -22 | -38.2608695652 | 57.5 | 57.5 | 26.1 | 41166 | 39.50175629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720798020 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 33.5 | 0 |
| 1720711680 | 35.5 | -1 | -2.74 | 36 | 38.5 | 33.5 | 25000 |
| 1720623300 | 36.5 | 0 | 0.00 | 36.5 | 38.5 | 36.5 | 35500 |
| 1720538880 | 36.5 | 0 | 0.00 | 36.5 | 38.5 | 36.05 | 6000 |
| 1720452360 | 36.5 | 0 | 0.00 | 36.5 | 38.5 | 36.5 | 15217 |
| 1720193280 | 36.5 | -1.2 | -3.18 | 36.5 | 38.5 | 36.25 | 7286 |
| 1720103580 | 37.7 | 1 | 2.72 | 37.5 | 38.5 | 36.5 | 713375 |
| 1720020540 | 36.7 | -0.8 | -2.13 | 37.5 | 39 | 36.7 | 100000 |
| 1719934080 | 37.5 | 0 | 0.00 | 37.5 | 39 | 36.51 | 15000 |
| 1719847500 | 37.5 | 0 | 0.00 | 37.5 | 39 | 37 | 26670 |
| 1719585240 | 37.5 | 0 | 0.00 | 37.5 | 39 | 37 | 0 |
| 1719502140 | 37.5 | 0 | 0.00 | 37.5 | 38.5 | 35.5 | 29309 |
| 1719415980 | 37.5 | 1 | 2.74 | 36.5 | 37.5 | 35.5 | 10000 |
| 1719329280 | 36.5 | 0 | 0.00 | 36.5 | 37 | 35 | 27971 |
| 1719242880 | 36.5 | 0 | 0.00 | 36.5 | 37 | 35 | 0 |
| 1718983740 | 36.5 | 0 | 0.00 | 36.5 | 37 | 35 | 0 |
| 1718894280 | 36.5 | 0 | 0.00 | 36.5 | 37 | 35 | 4126 |
| 1718807460 | 36.5 | 0.68 | 1.90 | 36.5 | 37 | 35 | 86 |
| 1718724540 | 35.82 | -0.68 | -1.86 | 36.5 | 37 | 35 | 39992 |
| 1718634720 | 36.5 | 0 | 0.00 | 36.5 | 37 | 35 | 15000 |
| 1718378940 | 36.5 | 0 | 0.00 | 36.5 | 37 | 35 | 5578 |
| 1718292600 | 36.5 | 0 | 0.00 | 36.5 | 37 | 35 | 2747 |
| 1718203020 | 36.5 | 0 | 0.00 | 36.5 | 37 | 35 | 0 |
| 1718119740 | 36.5 | 0 | 0.00 | 36.5 | 37 | 35 | 6097 |
| 1718029980 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1717770780 | 36.5 | 0 | 0.00 | 36.5 | 37 | 35 | 0 |
| 1717684800 | 36.5 | 0 | 0.00 | 36.5 | 37 | 35 | 1000 |
| 1717600500 | 36.5 | 0 | 0.00 | 36.5 | 37 | 35 | 28355 |
| 1717514760 | 36.5 | 0 | 0.00 | 36.5 | 37 | 35 | 7257 |
| 1717428540 | 36.5 | 0 | 0.00 | 36.5 | 37 | 35 | 83706 |
| 1717166580 | 36.5 | 0 | 0.00 | 36.5 | 37 | 35 | 61715 |
| 1717079640 | 36.5 | 0 | 0.00 | 36.5 | 37 | 35 | 79117 |
| 1716993360 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1716906960 | 36.5 | 1 | 2.82 | 35.5 | 36.5 | 35 | 9532 |
| 1716564600 | 35.5 | 0 | 0.00 | 35.5 | 36.5 | 34.5 | 0 |
| 1716478140 | 35.5 | 1 | 2.90 | 34.5 | 36 | 34.5 | 14785 |
| 1716388620 | 34.5 | 0 | 0.00 | 34.5 | 36 | 34 | 0 |
| 1716302280 | 34.5 | 0 | 0.00 | 34.5 | 36 | 34 | 0 |
| 1716215640 | 34.5 | 0 | 0.00 | 34.5 | 36 | 34 | 0 |
| 1715956440 | 34.5 | 0 | 0.00 | 34.5 | 36 | 34 | 0 |
| 1715870040 | 34.5 | 0 | 0.00 | 34.5 | 36 | 34 | 0 |
| 1715786940 | 34.5 | 0 | 0.00 | 34.5 | 36 | 34 | 24063 |
| 1715700540 | 34.5 | 0 | 0.00 | 34.5 | 36 | 34 | 12066 |
| 1715614140 | 34.5 | 0 | 0.00 | 34.5 | 36 | 34 | 17623 |
| 1715355240 | 34.5 | 0 | 0.00 | 34.5 | 36 | 34 | 0 |
| 1715265300 | 34.5 | 0 | 0.00 | 34.5 | 36 | 33.8 | 18850 |
| 1715182020 | 34.5 | 0 | 0.00 | 34.5 | 36 | 33.75 | 45496 |
| 1715095740 | 34.5 | -1 | -2.82 | 35.5 | 36.5 | 34 | 29027 |
| 1714750020 | 35.5 | 0 | 0.00 | 35.5 | 36.5 | 34.2 | 70878 |
| 1714663440 | 35.5 | 0 | 0.00 | 35.5 | 36.5 | 34.5 | 10321 |
| 1714574280 | 35.5 | 1 | 2.90 | 34.5 | 36 | 34.5 | 0 |
| 1714487880 | 34.5 | 0 | 0.00 | 34.5 | 36 | 33.9267 | 6619 |
| 1714402080 | 34.5 | 0 | 0.00 | 34.5 | 36 | 33.92 | 27444 |
| 1714145400 | 34.5 | 0 | 0.00 | 34.5 | 36 | 33.98 | 889 |
| 1714058940 | 34.5 | 0 | 0.00 | 34.5 | 36 | 34 | 0 |
| 1713972360 | 34.5 | 0 | 0.00 | 34.5 | 36 | 33.82 | 70000 |
| 1713886080 | 34.5 | 0 | 0.00 | 34.5 | 36 | 33.87 | 9 |
| 1713799740 | 34.5 | 0 | 0.00 | 34.5 | 36 | 33.675 | 35977 |
| 1713537600 | 34.5 | 0 | 0.00 | 34.5 | 35.5 | 34 | 0 |
| 1713453960 | 34.5 | 0 | 0.00 | 34.5 | 36 | 33.62 | 4498 |
| 1713365220 | 34.5 | 0 | 0.00 | 34.5 | 36 | 34 | 0 |
| 1713281160 | 34.5 | 0 | 0.00 | 34.5 | 36 | 34 | 0 |
| 1713192300 | 34.5 | 0 | 0.00 | 34.5 | 36 | 34 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
