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
19/12/2016 673.52p 682.96p 667.23p 667.23p 34027
16/12/2016 679.81p 686.11p 667.23p 667.23p 59806
15/12/2016 686.11p 686.90p 673.52p 679.81p 100489
14/12/2016 682.96p 689.52p 672.73p 675.09p 101922
13/12/2016 679.81p 679.81p 667.23p 675.09p 36281
12/12/2016 686.11p 686.11p 667.23p 673.52p 25828
09/12/2016 686.11p 686.11p 668.80p 682.96p 32983
08/12/2016 686.11p 686.11p 673.52p 684.54p 10641
07/12/2016 686.11p 686.11p 673.52p 679.81p 31304
06/12/2016 686.11p 686.11p 674.91p 676.67p 5330
05/12/2016 667.23p 692.40p 667.23p 686.11p 40463
02/12/2016 679.81p 679.81p 667.23p 675.09p 23723
01/12/2016 673.52p 679.81p 668.80p 670.37p 36442
30/11/2016 673.52p 683.25p 673.52p 675.09p 23337
29/11/2016 668.80p 689.26p 665.83p 686.11p 26444
28/11/2016 670.37p 670.37p 663.20p 667.23p 17398
25/11/2016 660.93p 668.80p 660.93p 664.08p 51061
24/11/2016 664.08p 668.80p 662.50p 667.23p 28624
23/11/2016 673.52p 673.52p 667.23p 671.95p 28497
22/11/2016 676.67p 676.67p 664.08p 667.23p 136643
21/11/2016 678.24p 678.24p 665.65p 668.80p 345163
18/11/2016 664.08p 675.09p 664.08p 667.23p 100237
17/11/2016 670.37p 678.24p 664.08p 670.37p 64520
16/11/2016 667.23p 670.37p 665.65p 670.37p 66337
15/11/2016 667.23p 677.17p 664.08p 667.23p 82285
14/11/2016 664.08p 672.76p 664.08p 668.80p 47605
11/11/2016 659.36p 671.95p 659.36p 665.65p 34452
10/11/2016 667.23p 677.57p 654.64p 657.78p 90644
09/11/2016 654.64p 667.23p 642.83p 664.08p 80606
08/11/2016 657.78p 668.11p 651.49p 659.36p 131881
07/11/2016 660.93p 668.71p 651.49p 653.06p 121188
04/11/2016 665.65p 670.64p 651.49p 654.64p 135154
03/11/2016 667.23p 667.23p 657.78p 657.78p 26055
02/11/2016 664.08p 667.23p 660.93p 660.93p 25411
01/11/2016 670.37p 670.37p 664.08p 667.23p 40617
31/10/2016 675.09p 675.09p 665.65p 665.65p 28157
28/10/2016 675.09p 675.09p 667.23p 668.80p 20798
27/10/2016 675.09p 675.09p 664.08p 673.52p 17513
26/10/2016 667.23p 675.09p 667.23p 675.09p 46302
25/10/2016 670.37p 673.52p 664.08p 665.65p 22947
24/10/2016 660.93p 673.52p 660.93p 673.52p 25842
21/10/2016 671.95p 671.95p 660.93p 671.95p 21672
20/10/2016 667.23p 671.95p 659.36p 671.95p 9436
19/10/2016 667.23p 667.23p 659.36p 660.93p 30002
18/10/2016 660.93p 667.23p 659.36p 660.93p 38615
17/10/2016 664.08p 667.23p 660.84p 667.23p 47418
14/10/2016 664.08p 664.08p 657.83p 664.08p 49844
13/10/2016 657.78p 667.23p 657.78p 664.08p 111529
12/10/2016 667.23p 667.23p 657.78p 657.78p 27256
11/10/2016 657.78p 665.65p 657.78p 660.93p 67472
10/10/2016 654.64p 667.23p 654.64p 662.50p 143643
07/10/2016 648.34p 667.23p 648.34p 664.08p 188786
06/10/2016 637.33p 659.36p 637.33p 648.34p 20638
05/10/2016 657.78p 660.93p 635.75p 654.64p 45999
04/10/2016 660.93p 665.65p 648.34p 648.34p 139992
03/10/2016 656.21p 668.80p 656.21p 659.36p 50691
30/09/2016 671.95p 678.24p 656.21p 660.93p 63334
29/09/2016 660.93p 667.23p 656.21p 656.21p 29420
28/09/2016 679.81p 679.81p 657.78p 662.50p 22374
27/09/2016 664.08p 664.08p 657.78p 660.93p 44300
26/09/2016 660.93p 661.66p 657.78p 657.78p 50489
23/09/2016 664.08p 666.60p 657.78p 659.36p 87894
22/09/2016 665.65p 671.71p 662.50p 662.50p 128883
21/09/2016 665.65p 673.52p 664.08p 665.65p 177712
20/09/2016 682.96p 682.96p 667.23p 667.23p 37989
19/09/2016 698.70p 698.70p 682.96p 689.26p 64469
16/09/2016 667.23p 698.70p 667.23p 698.70p 216134
15/09/2016 689.26p 689.26p 668.80p 689.26p 36314
14/09/2016 679.81p 687.68p 676.67p 687.68p 65567
13/09/2016 670.37p 686.11p 667.23p 686.11p 67596
12/09/2016 648.34p 670.37p 648.34p 670.37p 29707
09/09/2016 662.50p 670.37p 656.21p 670.37p 25546
08/09/2016 660.93p 662.50p 640.47p 662.50p 39483
07/09/2016 664.08p 664.08p 654.64p 664.08p 20555
06/09/2016 660.93p 664.08p 654.64p 664.08p 7417
05/09/2016 657.78p 657.78p 654.64p 657.78p 25727
02/09/2016 657.78p 664.08p 642.05p 660.93p 33265
01/09/2016 643.62p 654.64p 643.62p 649.92p 15297
31/08/2016 631.03p 645.19p 631.03p 645.19p 3204
30/08/2016 645.19p 645.19p 631.03p 645.19p 1076
26/08/2016 645.19p 645.19p 632.61p 645.19p 1463
25/08/2016 638.90p 645.19p 634.18p 638.90p 5117
24/08/2016 645.19p 645.19p 632.61p 642.05p 21740
23/08/2016 638.90p 645.19p 624.74p 645.19p 18073
22/08/2016 629.46p 638.90p 627.88p 638.90p 36059
19/08/2016 627.88p 629.46p 623.16p 629.46p 9284
18/08/2016 623.16p 629.46p 623.16p 629.46p 29145
17/08/2016 627.88p 629.46p 620.02p 623.16p 22763
16/08/2016 609.00p 629.46p 609.00p 629.46p 20645
15/08/2016 621.59p 621.59p 607.43p 607.43p 5153
12/08/2016 626.31p 627.88p 613.72p 627.88p 2663
11/08/2016 627.88p 627.88p 621.98p 623.16p 7995
10/08/2016 627.88p 629.36p 616.87p 616.87p 27740
09/08/2016 629.46p 629.46p 626.31p 629.46p 12676
08/08/2016 627.88p 629.46p 626.31p 626.31p 39134
05/08/2016 618.44p 637.33p 618.44p 637.33p 26571
04/08/2016 629.46p 629.46p 616.87p 627.88p 10205
03/08/2016 623.16p 627.88p 618.44p 627.88p 14170
02/08/2016 627.88p 627.88p 618.44p 627.88p 19817
01/08/2016 627.88p 629.46p 620.02p 627.88p 19518
29/07/2016 612.15p 623.95p 610.76p 620.02p 10054
28/07/2016 629.46p 629.46p 609.00p 629.46p 2597
27/07/2016 627.88p 627.88p 623.16p 627.88p 4692
26/07/2016 623.16p 629.46p 604.55p 627.88p 19017
25/07/2016 620.02p 631.03p 604.28p 621.59p 18969
22/07/2016 620.02p 638.90p 620.02p 620.02p 68964
21/07/2016 623.16p 638.90p 618.44p 638.90p 29006
20/07/2016 594.84p 623.16p 591.69p 621.59p 85409
19/07/2016 579.10p 591.69p 579.10p 591.69p 37494
18/07/2016 582.25p 588.54p 582.25p 585.40p 11364
15/07/2016 585.40p 590.12p 585.40p 585.40p 12936
14/07/2016 583.82p 590.12p 577.53p 583.82p 19794
13/07/2016 594.84p 594.84p 583.82p 585.40p 57502
12/07/2016 594.84p 594.84p 579.10p 582.25p 402390
11/07/2016 560.22p 601.13p 560.22p 601.13p 71016
08/07/2016 572.81p 575.95p 553.92p 553.92p 41426
07/07/2016 574.38p 599.56p 560.22p 560.22p 23760
06/07/2016 597.99p 599.56p 574.38p 588.54p 38529
05/07/2016 626.31p 635.75p 599.56p 599.56p 29079
04/07/2016 651.49p 651.49p 631.40p 635.75p 27015
01/07/2016 635.75p 635.75p 627.88p 634.18p 178059
30/06/2016 648.34p 654.64p 626.31p 629.46p 207872
29/06/2016 638.90p 642.05p 626.31p 642.05p 296382
28/06/2016 629.46p 654.64p 629.46p 638.90p 36036
27/06/2016 679.81p 679.81p 629.58p 631.03p 81014
24/06/2016 673.52p 679.81p 642.36p 670.37p 321139
23/06/2016 686.11p 689.26p 678.24p 689.26p 21153
22/06/2016 686.11p 687.68p 678.24p 687.68p 18026
21/06/2016 684.54p 686.11p 674.64p 686.11p 92011
20/06/2016 673.52p 684.54p 667.23p 684.54p 50657
17/06/2016 664.08p 675.09p 664.08p 675.09p 770620
16/06/2016 665.65p 671.95p 657.78p 668.80p 68460
15/06/2016 660.93p 664.08p 657.14p 664.08p 70577
14/06/2016 670.37p 670.37p 660.93p 664.08p 43267
13/06/2016 667.23p 670.37p 659.36p 670.37p 24409
10/06/2016 667.23p 670.37p 664.08p 668.80p 56736
09/06/2016 657.78p 670.37p 656.21p 667.23p 73838
08/06/2016 664.08p 665.65p 663.45p 665.65p 45111
07/06/2016 660.93p 664.08p 659.36p 664.08p 202889
06/06/2016 660.93p 664.08p 657.78p 662.50p 66258
03/06/2016 657.78p 660.93p 654.64p 659.36p 274555
02/06/2016 654.64p 657.78p 653.06p 657.78p 24979
01/06/2016 654.64p 659.36p 650.70p 654.64p 36358
31/05/2016 654.64p 659.36p 654.64p 659.36p 29588
27/05/2016 660.93p 660.93p 654.64p 659.36p 22769
26/05/2016 654.64p 657.23p 651.49p 656.21p 22586
25/05/2016 657.78p 657.78p 653.06p 657.78p 24021
24/05/2016 657.78p 657.78p 656.21p 657.78p 5232
23/05/2016 651.49p 657.78p 651.49p 657.78p 20216
20/05/2016 665.65p 665.65p 648.34p 654.64p 8162
19/05/2016 646.77p 651.49p 646.77p 648.34p 62448
18/05/2016 648.34p 649.92p 645.21p 646.77p 29721
17/05/2016 643.62p 647.20p 640.87p 643.62p 7159
16/05/2016 642.05p 648.66p 635.75p 642.05p 59174
13/05/2016 648.34p 660.93p 629.46p 638.90p 1234190
12/05/2016 670.37p 670.37p 664.08p 670.37p 33443
11/05/2016 660.93p 671.95p 660.93p 671.95p 1291
10/05/2016 671.95p 671.95p 660.93p 667.23p 14176
09/05/2016 673.52p 673.52p 662.50p 665.65p 11321
06/05/2016 660.93p 668.48p 660.93p 664.08p 3658
05/05/2016 671.95p 671.95p 664.08p 670.37p 11375
04/05/2016 670.37p 670.37p 662.50p 670.37p 23275
03/05/2016 673.52p 673.52p 663.45p 667.23p 27238
29/04/2016 673.52p 673.52p 667.23p 667.23p 73181
28/04/2016 667.23p 667.23p 657.78p 657.78p 13055
27/04/2016 667.23p 667.23p 657.78p 660.93p 16267
26/04/2016 673.52p 673.52p 654.64p 654.64p 128164
25/04/2016 667.23p 671.95p 667.23p 667.23p 4177
22/04/2016 673.52p 673.52p 667.23p 670.37p 110211
21/04/2016 648.34p 673.52p 648.34p 667.23p 10752
20/04/2016 673.52p 673.52p 667.23p 667.23p 10557
19/04/2016 664.08p 671.63p 654.01p 667.23p 44883
18/04/2016 667.23p 676.67p 664.87p 673.52p 51395
15/04/2016 673.52p 673.52p 642.05p 667.23p 49072
14/04/2016 642.05p 660.93p 642.05p 660.93p 9408
13/04/2016 673.52p 673.52p 657.78p 657.78p 18108
12/04/2016 667.23p 667.23p 648.34p 657.78p 140913
11/04/2016 635.75p 660.93p 635.75p 654.64p 51778
08/04/2016 667.23p 667.23p 648.34p 651.49p 3574
07/04/2016 654.64p 654.64p 642.05p 648.34p 12104
06/04/2016 635.75p 648.34p 635.75p 648.34p 62840
05/04/2016 654.64p 654.64p 645.19p 648.34p 29453
04/04/2016 642.05p 651.49p 642.05p 649.92p 15646
01/04/2016 656.21p 656.21p 635.75p 642.05p 32479
31/03/2016 667.23p 667.23p 642.05p 653.06p 4162
30/03/2016 654.64p 654.64p 642.05p 654.64p 21210
29/03/2016 642.05p 651.49p 642.05p 645.19p 62159
24/03/2016 667.23p 667.23p 648.34p 648.34p 24163
23/03/2016 642.05p 656.81p 642.05p 646.77p 210288
22/03/2016 656.21p 667.23p 654.64p 654.64p 24228
21/03/2016 660.93p 660.93p 642.05p 651.49p 13316
18/03/2016 651.49p 665.65p 645.19p 648.34p 1024984
17/03/2016 660.93p 660.93p 651.49p 656.21p 81626
16/03/2016 667.23p 667.23p 651.49p 651.49p 86637
15/03/2016 653.06p 667.23p 649.92p 654.64p 103974
14/03/2016 673.52p 673.52p 651.49p 654.64p 59347
11/03/2016 654.64p 657.78p 648.34p 648.34p 160631
10/03/2016 673.52p 673.52p 656.21p 657.78p 32777
09/03/2016 654.64p 664.08p 654.64p 654.64p 63773
08/03/2016 657.78p 667.23p 654.64p 654.64p 76188

*Close Price adjusted for both dividends and splits