Real Estate Investors PLC
Sector:
Real Estate,
Industry:
Diversified REITs
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Sep 2009 |
GBX |
5.38 |
5.45 |
5.375 |
5.45 |
54.5 |
+0.45 (+9%)
|
91,743 |
| 18 Sep 2009 |
GBX |
5.38 |
5.38 |
5 |
5 |
50 |
-0.45 (-8.26%)
|
11,000 |
| 16 Sep 2009 |
GBX |
5.38 |
5.45 |
5.375 |
5.45 |
54.5 |
-0.2 (-3.54%)
|
36,286 |
| 14 Sep 2009 |
GBX |
5.63 |
5.65 |
5.625 |
5.65 |
56.5 |
-0.1 (-1.74%)
|
58,600 |
| 11 Sep 2009 |
GBX |
5.63 |
5.75 |
5.625 |
5.75 |
57.5 |
+0.1 (+1.77%)
|
10,594 |
| 10 Sep 2009 |
GBX |
5.63 |
5.65 |
5.625 |
5.65 |
56.5 |
+0.1 (+1.80%)
|
57,400 |
| 9 Sep 2009 |
GBX |
5.63 |
5.63 |
5.55 |
5.55 |
55.5 |
-0.138 (-2.43%)
|
54,395 |
| 8 Sep 2009 |
GBX |
5.63 |
5.688 |
5.625 |
5.688 |
56.88 |
+0.075 (+1.35%)
|
110,500 |
| 7 Sep 2009 |
GBX |
5.38 |
5.75 |
5.38 |
5.6125 |
56.125 |
+0.233 (+4.32%)
|
1,271,992 |
| 4 Sep 2009 |
GBX |
5.25 |
5.5 |
5.25 |
5.38 |
53.8 |
0.0 (0.0%)
|
50,000 |
| 3 Sep 2009 |
GBX |
5.25 |
5.5 |
5.25 |
5.38 |
53.8 |
+0.63 (+13.26%)
|
25,000 |
| 2 Sep 2009 |
GBX |
5.38 |
5.38 |
4.75 |
4.75 |
47.5 |
-1 (-17.39%)
|
152,354 |
| 1 Sep 2009 |
GBX |
5.38 |
5.75 |
5.375 |
5.75 |
57.5 |
+0.045 (+0.79%)
|
18,979 |
| 27 Aug 2009 |
GBX |
5.38 |
5.705 |
5.375 |
5.705 |
57.05 |
0.0 (0.0%)
|
846 |
| 26 Aug 2009 |
GBX |
5.38 |
5.705 |
5.375 |
5.705 |
57.05 |
+0.205 (+3.73%)
|
86,988 |
| 25 Aug 2009 |
GBX |
5.13 |
5.5 |
5.13 |
5.5 |
55 |
+0.565 (+11.45%)
|
80,273 |
| 24 Aug 2009 |
GBX |
4.63 |
4.935 |
4.63 |
4.935 |
49.35 |
+0.685 (+16.12%)
|
330,909 |
| 20 Aug 2009 |
GBX |
4.63 |
4.63 |
4.25 |
4.25 |
42.5 |
0.0 (0.0%)
|
21,210 |
| 17 Aug 2009 |
GBX |
4.63 |
4.63 |
4.25 |
4.25 |
42.5 |
-0.008 (-0.19%)
|
25,000 |
| 14 Aug 2009 |
GBX |
4.63 |
4.63 |
4.258 |
4.258 |
42.58 |
-0.63 (-12.89%)
|
3,500 |
| 13 Aug 2009 |
GBX |
4.63 |
4.888 |
4.625 |
4.888 |
48.88 |
+0.06 (+1.24%)
|
91,000 |
| 10 Aug 2009 |
GBX |
4.63 |
4.828 |
4.625 |
4.828 |
48.28 |
-0.015 (-0.31%)
|
5,000 |
| 7 Aug 2009 |
GBX |
4.63 |
4.843 |
4.625 |
4.843 |
48.43 |
+0.213 (+4.60%)
|
200,000 |
| 6 Aug 2009 |
GBX |
4.63 |
4.84 |
3.75 |
4.63 |
46.3 |
-0.288 (-5.86%)
|
22,730,163 |
| 5 Aug 2009 |
GBX |
4.63 |
4.918 |
4.625 |
4.918 |
49.18 |
+0.418 (+9.29%)
|
195,000 |
| 3 Aug 2009 |
GBX |
4.75 |
4.75 |
4.5 |
4.5 |
45 |
+0.5 (+12.50%)
|
23,447 |
| 29 Jul 2009 |
GBX |
4.75 |
4.75 |
4 |
4 |
40 |
-0.6 (-13.04%)
|
115,000 |
| 24 Jul 2009 |
GBX |
4.75 |
4.75 |
4.6 |
4.6 |
46 |
-0.235 (-4.86%)
|
10,000 |
| 20 Jul 2009 |
GBX |
4.75 |
4.835 |
4.75 |
4.835 |
48.35 |
+0.035 (+0.73%)
|
250,658 |
| 16 Jul 2009 |
GBX |
4.75 |
4.8 |
4.75 |
4.8 |
48 |
+0.05 (+1.05%)
|
13,268 |
