Regional REIT Limited NPV (RGL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Regional REIT Limited NPV

Date Open High Low Close* Volume
04/04/2018 628.00p 628.00p 619.79p 624.84p 75041
03/04/2018 624.84p 631.15p 623.26p 628.00p 312204
29/03/2018 617.90p 626.10p 617.90p 626.10p 142307
28/03/2018 600.23p 618.53p 600.23p 618.53p 39815
27/03/2018 612.85p 613.48p 600.86p 608.43p 54518
26/03/2018 602.12p 615.37p 599.50p 602.12p 48965
23/03/2018 610.96p 615.61p 600.56p 609.06p 94603
22/03/2018 624.21p 624.84p 610.73p 615.37p 87660
21/03/2018 624.84p 624.84p 612.85p 616.00p 58446
20/03/2018 618.53p 628.00p 618.53p 626.73p 89164
19/03/2018 630.52p 630.52p 617.90p 628.00p 31839
16/03/2018 617.27p 628.63p 612.85p 612.85p 275031
15/03/2018 628.63p 628.63p 617.27p 623.58p 31618
14/03/2018 617.27p 628.63p 617.27p 622.95p 40012
13/03/2018 617.27p 628.00p 616.00p 627.37p 37014
12/03/2018 628.63p 628.63p 618.21p 624.84p 68651
09/03/2018 628.00p 631.15p 619.16p 631.15p 83736
08/03/2018 614.11p 627.37p 614.11p 624.84p 67372
07/03/2018 615.37p 628.00p 615.37p 622.32p 32161
06/03/2018 615.37p 626.73p 615.37p 621.68p 61162
05/03/2018 621.05p 623.58p 616.64p 618.53p 45343
02/03/2018 612.22p 628.00p 612.22p 622.95p 54103
01/03/2018 627.37p 628.50p 616.64p 622.32p 94334
28/02/2018 628.63p 632.41p 627.37p 629.89p 72170
27/02/2018 630.52p 636.20p 628.63p 630.52p 82485
26/02/2018 634.94p 634.94p 629.76p 631.15p 168046
23/02/2018 637.46p 637.46p 631.15p 637.46p 77931
22/02/2018 631.15p 637.46p 629.38p 633.68p 52136
21/02/2018 637.46p 637.46p 631.15p 634.94p 17599
20/02/2018 637.46p 637.46p 631.15p 632.41p 56709
19/02/2018 637.46p 639.99p 634.94p 637.46p 192229
16/02/2018 631.15p 637.46p 629.26p 637.46p 187200
15/02/2018 631.15p 631.15p 622.95p 623.58p 33108
14/02/2018 631.15p 631.15p 625.22p 628.00p 33323
13/02/2018 631.15p 636.20p 626.89p 631.15p 57523
12/02/2018 637.46p 637.46p 624.84p 629.89p 41247
09/02/2018 634.94p 636.20p 624.34p 631.15p 92449
08/02/2018 631.15p 631.15p 624.37p 626.73p 46051
07/02/2018 613.48p 631.15p 613.48p 626.10p 134330
06/02/2018 625.47p 625.47p 613.48p 617.90p 102333
05/02/2018 636.20p 636.20p 628.00p 628.00p 48619
02/02/2018 636.20p 642.51p 631.15p 631.15p 66356
01/02/2018 637.46p 638.09p 632.41p 632.41p 63789
31/01/2018 637.46p 638.73p 631.15p 637.46p 110536
30/01/2018 637.46p 637.46p 631.15p 636.20p 66398
29/01/2018 638.73p 642.51p 637.46p 637.46p 57192
26/01/2018 641.25p 641.25p 638.73p 638.73p 54690
25/01/2018 642.51p 642.51p 637.46p 641.25p 70945
24/01/2018 643.78p 643.78p 640.87p 642.51p 84295
23/01/2018 643.78p 650.09p 641.25p 642.51p 119557
22/01/2018 643.78p 643.78p 638.73p 643.78p 113412
19/01/2018 643.78p 645.04p 637.15p 643.78p 102449
18/01/2018 650.09p 650.09p 640.62p 646.30p 77156
17/01/2018 646.30p 648.68p 638.73p 645.04p 61359
16/01/2018 639.99p 645.04p 636.25p 642.51p 153125
15/01/2018 646.30p 646.30p 636.20p 638.73p 79812
12/01/2018 641.25p 646.30p 637.46p 637.46p 127194
11/01/2018 639.99p 648.82p 639.99p 646.30p 31873
10/01/2018 647.56p 650.91p 642.51p 642.51p 20939
09/01/2018 641.25p 648.93p 641.25p 646.30p 26299
08/01/2018 652.61p 652.61p 643.78p 645.04p 40868
05/01/2018 642.51p 651.49p 642.51p 648.82p 34935
04/01/2018 647.56p 650.09p 644.27p 648.82p 47333
03/01/2018 648.82p 652.61p 642.51p 642.51p 79972
02/01/2018 650.09p 651.01p 641.11p 641.25p 63441
29/12/2017 650.09p 650.09p 642.20p 650.09p 8394
28/12/2017 643.78p 650.09p 639.04p 648.51p 25202
27/12/2017 642.20p 650.09p 637.46p 650.09p 43338
22/12/2017 646.93p 646.93p 640.62p 640.62p 7486
21/12/2017 648.51p 648.51p 643.78p 646.93p 28519
20/12/2017 648.51p 648.51p 643.78p 646.93p 28497
19/12/2017 642.20p 648.51p 642.20p 646.93p 38560
18/12/2017 650.09p 650.09p 642.26p 648.51p 14568
15/12/2017 650.09p 653.24p 640.62p 653.24p 105414
14/12/2017 643.78p 646.82p 640.62p 643.78p 26500
13/12/2017 643.78p 646.93p 640.62p 643.78p 43825
12/12/2017 640.62p 648.51p 640.62p 645.35p 24335
11/12/2017 648.51p 650.09p 640.62p 640.62p 60326
08/12/2017 639.04p 646.93p 634.31p 643.78p 52533
07/12/2017 651.66p 651.66p 634.31p 637.46p 46243
06/12/2017 653.24p 653.24p 640.62p 640.62p 28617
05/12/2017 650.09p 651.66p 643.78p 650.09p 45474
04/12/2017 654.64p 659.36p 651.49p 651.49p 35533
01/12/2017 659.36p 660.93p 652.02p 659.36p 18458
30/11/2017 660.93p 660.93p 653.06p 656.21p 20670
29/11/2017 654.64p 660.93p 654.64p 654.64p 38743
28/11/2017 649.92p 660.93p 649.92p 657.78p 45344
27/11/2017 654.64p 665.65p 649.92p 660.93p 44983
24/11/2017 660.93p 660.93p 654.64p 654.64p 98321
23/11/2017 649.92p 673.52p 649.92p 654.64p 71179
22/11/2017 660.93p 660.93p 657.78p 659.36p 76565
21/11/2017 657.78p 659.75p 654.64p 659.36p 147811
20/11/2017 656.21p 662.50p 654.64p 654.64p 32496
17/11/2017 654.64p 657.78p 654.64p 657.78p 50551
16/11/2017 657.78p 660.54p 654.64p 656.21p 33245
15/11/2017 654.64p 661.56p 654.64p 654.64p 44115
14/11/2017 660.93p 662.50p 654.64p 657.78p 40109
13/11/2017 657.78p 659.36p 654.64p 656.21p 60030
10/11/2017 654.64p 659.36p 654.64p 654.64p 36539
09/11/2017 656.21p 659.36p 645.19p 645.19p 34235
08/11/2017 657.78p 659.36p 656.21p 657.78p 21509
07/11/2017 656.21p 658.16p 654.61p 654.64p 41573
06/11/2017 656.21p 657.78p 654.64p 656.21p 69281
03/11/2017 657.78p 657.78p 656.59p 657.78p 19616
02/11/2017 656.21p 657.78p 654.64p 657.78p 28033
01/11/2017 659.36p 659.36p 654.32p 656.21p 44026
31/10/2017 657.78p 657.78p 655.42p 657.78p 22106
30/10/2017 657.78p 657.78p 655.83p 657.78p 39912
27/10/2017 657.78p 657.78p 654.64p 654.64p 33274
26/10/2017 657.78p 657.78p 650.86p 654.64p 58068
25/10/2017 657.78p 657.78p 654.64p 654.64p 40716
24/10/2017 656.21p 657.78p 654.64p 654.64p 60045
23/10/2017 657.78p 659.36p 654.64p 657.78p 113096
20/10/2017 656.21p 657.78p 653.06p 654.64p 180972
19/10/2017 656.21p 657.78p 651.49p 653.06p 44045
18/10/2017 657.78p 657.78p 651.49p 651.49p 24254
17/10/2017 651.49p 658.18p 651.49p 654.64p 30900
16/10/2017 654.64p 657.78p 648.34p 656.21p 26404
13/10/2017 657.78p 657.78p 654.64p 654.64p 19306
12/10/2017 656.21p 657.78p 649.92p 657.78p 8338
11/10/2017 648.34p 656.21p 648.34p 649.92p 11784
10/10/2017 657.78p 657.78p 643.62p 648.34p 9527
09/10/2017 657.78p 657.78p 653.06p 654.64p 15385
06/10/2017 660.93p 660.93p 656.21p 657.78p 24168
05/10/2017 654.64p 660.93p 654.64p 657.78p 14830
04/10/2017 659.36p 660.93p 657.78p 660.93p 15915
03/10/2017 660.93p 660.93p 654.64p 660.93p 9835
02/10/2017 660.93p 660.93p 653.06p 656.21p 8167
29/09/2017 660.93p 660.93p 654.64p 660.93p 21591
28/09/2017 657.78p 659.36p 654.64p 659.36p 6639
27/09/2017 657.78p 657.78p 654.64p 656.21p 4208
26/09/2017 656.21p 657.78p 651.49p 657.78p 5043
25/09/2017 651.49p 656.21p 648.34p 654.64p 10073
22/09/2017 646.77p 651.49p 643.62p 648.34p 17169
21/09/2017 640.47p 648.34p 640.47p 646.77p 13700
20/09/2017 629.46p 640.47p 629.46p 637.33p 52705
19/09/2017 634.18p 635.75p 632.61p 632.61p 7480
18/09/2017 632.61p 635.75p 626.31p 631.03p 33273
15/09/2017 632.61p 634.18p 626.31p 632.61p 88072
14/09/2017 635.75p 637.33p 624.74p 632.61p 32905
13/09/2017 645.19p 645.19p 635.75p 637.33p 17119
12/09/2017 649.92p 649.92p 638.90p 638.90p 32711
11/09/2017 642.05p 649.92p 642.05p 648.34p 1265
08/09/2017 648.34p 648.34p 642.05p 648.34p 4235
07/09/2017 651.49p 651.49p 640.47p 642.05p 4963
06/09/2017 645.19p 657.78p 645.19p 657.78p 5003
05/09/2017 646.77p 649.92p 645.19p 646.77p 12055
04/09/2017 646.77p 646.77p 646.77p 646.77p 20432
01/09/2017 646.77p 649.92p 642.05p 646.77p 47629
31/08/2017 646.77p 646.77p 645.19p 646.77p 49447
30/08/2017 635.75p 646.77p 635.75p 646.77p 9659
29/08/2017 637.33p 646.77p 637.33p 646.77p 16446
25/08/2017 640.47p 646.77p 635.75p 640.47p 25376
24/08/2017 646.77p 646.77p 638.90p 638.90p 19462
23/08/2017 645.19p 646.77p 645.19p 646.77p 20664
22/08/2017 646.77p 646.77p 643.62p 646.77p 25908
21/08/2017 642.05p 646.77p 638.90p 646.77p 21366
18/08/2017 645.19p 646.77p 643.62p 643.62p 1683
17/08/2017 645.19p 651.49p 642.05p 646.77p 46861
16/08/2017 646.77p 646.77p 642.05p 645.19p 8381
15/08/2017 651.49p 651.49p 642.05p 643.62p 4888
14/08/2017 638.90p 646.77p 638.90p 645.19p 9274
11/08/2017 640.47p 651.49p 638.90p 645.19p 16753
10/08/2017 653.06p 653.06p 640.47p 640.47p 7128
09/08/2017 642.05p 646.77p 642.05p 642.05p 4616
08/08/2017 646.77p 646.77p 642.05p 642.05p 5305
07/08/2017 646.77p 646.77p 642.05p 646.77p 21714
04/08/2017 646.77p 646.77p 640.47p 643.62p 10079
03/08/2017 646.77p 648.34p 643.62p 648.34p 30591
02/08/2017 645.19p 646.77p 645.19p 646.77p 2879
01/08/2017 646.77p 646.77p 645.19p 645.19p 5100
31/07/2017 646.77p 646.77p 645.19p 646.77p 7692
28/07/2017 648.34p 648.34p 645.19p 645.19p 2220
27/07/2017 645.19p 648.34p 645.19p 645.19p 1827
26/07/2017 649.92p 649.92p 643.62p 643.62p 7375
25/07/2017 648.34p 648.34p 645.19p 645.19p 9301
24/07/2017 649.92p 653.06p 648.34p 648.34p 27129
21/07/2017 654.64p 654.64p 648.34p 651.49p 10893
20/07/2017 653.06p 654.64p 653.06p 654.64p 26972
19/07/2017 657.78p 657.78p 653.06p 654.64p 7404
18/07/2017 656.21p 657.78p 653.06p 653.06p 8059
17/07/2017 664.08p 664.08p 654.64p 654.64p 6706
14/07/2017 656.21p 656.21p 654.64p 654.64p 328
13/07/2017 659.36p 662.50p 657.78p 657.78p 8542
12/07/2017 656.21p 665.65p 654.64p 657.78p 2978
11/07/2017 654.64p 662.50p 654.64p 654.64p 4269
10/07/2017 662.50p 662.50p 654.64p 654.64p 3791
07/07/2017 660.93p 665.65p 654.64p 665.65p 12256
06/07/2017 662.50p 662.50p 656.21p 656.21p 14384
05/07/2017 659.36p 662.50p 659.36p 662.50p 25889
04/07/2017 664.08p 664.08p 657.78p 657.78p 16247
03/07/2017 662.50p 662.50p 659.36p 662.50p 14766
30/06/2017 662.50p 664.08p 659.36p 662.50p 38610
29/06/2017 657.78p 667.23p 657.78p 662.50p 8351
28/06/2017 664.08p 665.65p 656.21p 656.21p 16417
27/06/2017 664.08p 667.23p 662.50p 664.08p 16685
26/06/2017 667.23p 668.80p 664.08p 664.08p 9740
23/06/2017 665.65p 668.80p 665.65p 665.65p 5906
22/06/2017 665.65p 668.80p 665.65p 665.65p 10760
21/06/2017 665.65p 668.80p 662.50p 665.65p 16250

*Close Price adjusted for both dividends and splits