Real Estate Investors Plc (RLE.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 3.83333333333 | 30 | 32.5 | 30 | 7922 | 31.02176218 | DE |
| 4 | 1.15 | 3.83333333333 | 30 | 32.5 | 28.125 | 20273 | 29.97080518 | DE |
| 12 | -2.35 | -7.01492537313 | 33.5 | 34.5 | 28.125 | 18463 | 31.48945276 | DE |
| 26 | -3.35 | -9.71014492754 | 34.5 | 36.7 | 28.125 | 15513 | 32.58230959 | DE |
| 52 | 0.65 | 2.13114754098 | 30.5 | 39 | 28.125 | 19732 | 34.27649458 | DE |
| 156 | -8.35 | -21.1392405063 | 39.5 | 41 | 27 | 19988 | 33.91584801 | DE |
| 260 | -23.35 | -42.8440366972 | 54.5 | 56.8 | 26.1 | 27790 | 36.52118707 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737131340 | 32 | 0 | 0.00 | 32 | 32.5 | 31.3 | 3778 |
| 1737044940 | 32 | 1.5 | 4.92 | 32 | 32.5 | 30 | 10000 |
| 1736955300 | 30.5 | 0.5 | 1.67 | 30 | 30.5 | 30 | 25832 |
| 1736869080 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1736782500 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1736524020 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1736439600 | 30 | 0.3 | 1.01 | 30 | 30 | 30 | 0 |
| 1736353620 | 29.7 | -0.3 | -1.00 | 30 | 30 | 28.43 | 164500 |
| 1736264400 | 30 | 0 | 0.00 | 30 | 30 | 29.75 | 16776 |
| 1736180880 | 30 | 0 | 0.00 | 30 | 30 | 28.125 | 18032 |
| 1735918500 | 30 | 0 | 0.00 | 30 | 30 | 28.125 | 12727 |
| 1735832160 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1735662660 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1735576260 | 30 | 0 | 0.00 | 30 | 30.5 | 28.4 | 36057 |
| 1735313700 | 30 | 0 | 0.00 | 30 | 30.5 | 30 | 16393 |
| 1735057680 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1734971280 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1734712200 | 30 | 0 | 0.00 | 30 | 30.75 | 30 | 7435 |
| 1734622440 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1734536340 | 30 | 0 | 0.00 | 30 | 30 | 29.7 | 3500 |
| 1734449880 | 30 | 0 | 0.00 | 30 | 30 | 29.69 | 6500 |
| 1734366420 | 30 | 0 | 0.00 | 30 | 30 | 29.39 | 39826 |
| 1734104460 | 30 | 0 | 0.00 | 30 | 30 | 29.325 | 102017 |
| 1734020880 | 30 | 0 | 0.00 | 30 | 30 | 29.2 | 19360 |
| 1733931060 | 30 | -2 | -6.25 | 32 | 32 | 30 | 0 |
| 1733848080 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1733761860 | 32 | 0 | 0.00 | 32 | 32 | 30.15 | 30368 |
| 1733495700 | 32 | 0 | 0.00 | 32 | 32 | 30.15 | 36532 |
| 1733416140 | 32 | 0 | 0.00 | 32 | 32 | 30.875 | 300 |
| 1733326500 | 32 | 0 | 0.00 | 32 | 32 | 30.875 | 50475 |
| 1733239800 | 32 | -0.5 | -1.54 | 32.5 | 33 | 31.7 | 1577 |
| 1733156940 | 32.5 | 0 | 0.00 | 32.5 | 33 | 30.55 | 13616 |
| 1732897620 | 32.5 | 0 | 0.00 | 32.5 | 33 | 32.5 | 0 |
| 1732808160 | 32.5 | 0 | 0.00 | 32.5 | 33 | 30.55 | 100530 |
| 1732721820 | 32.5 | 0 | 0.00 | 32.5 | 33 | 32.5 | 0 |
| 1732638480 | 32.5 | 0 | 0.00 | 32.5 | 33 | 32.5 | 0 |
| 1732548840 | 32.5 | 0 | 0.00 | 32.5 | 33 | 32.5 | 0 |
| 1732289460 | 32.5 | 0 | 0.00 | 32.5 | 33 | 32.5 | 0 |
| 1732203480 | 32.5 | 0 | 0.00 | 32.5 | 33 | 31 | 10000 |
| 1732120140 | 32.5 | 0 | 0.00 | 32.5 | 33 | 31.7 | 10000 |
| 1732033620 | 32.5 | -1 | -2.99 | 33.5 | 34 | 31 | 20154 |
| 1731947580 | 33.5 | 0 | 0.00 | 33.5 | 34 | 32.1 | 14029 |
| 1731688080 | 33.5 | 0 | 0.00 | 33.5 | 34 | 32.1 | 43873 |
| 1731598260 | 33.5 | 0 | 0.00 | 33.5 | 34 | 32.1 | 9374 |
| 1731511920 | 33.5 | 0 | 0.00 | 33.5 | 34 | 33.5 | 0 |
| 1731428820 | 33.5 | 0 | 0.00 | 33.5 | 34 | 33.5 | 31672 |
| 1731342540 | 33.5 | 0 | 0.00 | 33.5 | 34 | 33.5 | 0 |
| 1731083160 | 33.5 | 0 | 0.00 | 33.5 | 34 | 32.799999 | 22917 |
| 1730993820 | 33.5 | 0 | 0.00 | 33.5 | 34 | 33.5 | 0 |
| 1730910480 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1730824080 | 33.5 | 0 | 0.00 | 33.5 | 34 | 33.5 | 0 |
| 1730737740 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 33.35 | 86506 |
| 1730475300 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 33.299999 | 14124 |
| 1730388900 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 33.299999 | 10000 |
| 1730305440 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34 | 0 |
| 1730193840 | 34.5 | 1 | 2.99 | 33.5 | 34.5 | 33.119999 | 3000 |
| 1730132940 | 33.5 | 0 | 0.00 | 33.5 | 34 | 33.409999 | 5211 |
| 1729869960 | 33.5 | 0 | 0.00 | 33.5 | 34 | 33.5 | 0 |
| 1729783680 | 33.5 | 0 | 0.00 | 33.5 | 34 | 33.5 | 0 |
| 1729697340 | 33.5 | 0 | 0.00 | 33.5 | 34 | 33.5 | 0 |
| 1729610340 | 33.5 | 0 | 0.00 | 33.5 | 34 | 33.5 | 0 |
| 1729524420 | 33.5 | 0 | 0.00 | 33.5 | 34 | 32.86 | 5959 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
