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
08/02/2024 144.18p 149.87p 139.92p 147.98p 379274
07/02/2024 155.57p 155.88p 144.18p 144.18p 669852
06/02/2024 162.52p 165.37p 151.77p 155.88p 628918
05/02/2024 170.74p 176.12p 160.31p 162.52p 564046
02/02/2024 179.28p 183.39p 166.63p 170.43p 802450
01/02/2024 194.46p 194.46p 178.96p 178.96p 351472
31/01/2024 189.08p 191.61p 187.50p 188.45p 238900
30/01/2024 189.40p 193.19p 188.77p 189.72p 103143
29/01/2024 185.92p 191.93p 184.34p 189.40p 163843
26/01/2024 187.19p 190.35p 185.92p 188.45p 154897
25/01/2024 188.77p 196.99p 183.71p 188.45p 117262
24/01/2024 186.87p 192.24p 185.60p 188.77p 184137
23/01/2024 185.92p 189.40p 182.27p 186.87p 184905
22/01/2024 187.82p 194.46p 177.70p 187.82p 651133
19/01/2024 177.70p 191.93p 177.70p 188.77p 364317
18/01/2024 187.82p 191.93p 181.81p 182.44p 2108883
17/01/2024 188.13p 196.67p 181.49p 187.19p 287721
16/01/2024 200.47p 208.69p 188.45p 188.45p 476209
15/01/2024 202.36p 212.16p 198.25p 198.25p 185346
12/01/2024 207.11p 213.75p 201.10p 202.36p 675744
11/01/2024 205.52p 215.64p 202.36p 203.63p 201027
10/01/2024 209.00p 220.07p 205.52p 208.69p 66299
09/01/2024 216.91p 219.75p 206.16p 209.32p 255277
08/01/2024 202.68p 215.01p 202.68p 209.32p 284368
05/01/2024 209.32p 212.80p 203.66p 208.69p 571808
04/01/2024 210.90p 220.86p 210.27p 211.85p 240255
03/01/2024 218.80p 223.55p 211.53p 213.43p 202990
02/01/2024 215.01p 226.39p 213.11p 221.02p 683802
29/12/2023 221.97p 224.50p 212.80p 222.60p 22938
28/12/2023 217.54p 226.39p 212.80p 222.60p 151601
27/12/2023 218.17p 225.13p 210.90p 223.55p 89602
22/12/2023 220.07p 224.18p 210.58p 219.75p 27533
21/12/2023 215.01p 222.28p 215.01p 217.86p 159404
20/12/2023 206.79p 224.37p 206.79p 221.33p 285447
19/12/2023 206.79p 216.28p 206.79p 212.16p 139945
18/12/2023 207.42p 215.72p 207.42p 214.69p 217947
15/12/2023 208.69p 213.75p 207.11p 210.58p 206244
14/12/2023 202.36p 215.01p 202.36p 211.22p 260639
13/12/2023 196.67p 209.00p 196.67p 200.47p 62170
12/12/2023 205.52p 211.85p 199.20p 203.00p 270488
11/12/2023 197.94p 205.84p 197.94p 205.84p 176376
08/12/2023 192.88p 203.94p 192.88p 199.52p 118456
07/12/2023 196.99p 199.83p 184.66p 196.99p 728004
06/12/2023 187.82p 196.58p 185.92p 192.88p 1418047
05/12/2023 189.72p 197.23p 184.66p 184.66p 474896
04/12/2023 185.60p 196.04p 185.60p 194.46p 185546
01/12/2023 199.20p 200.78p 186.55p 196.36p 293015
30/11/2023 197.94p 200.54p 188.13p 188.13p 427116
29/11/2023 191.61p 196.04p 186.55p 194.46p 160645
28/11/2023 192.88p 196.68p 186.87p 191.30p 152835
27/11/2023 192.88p 192.88p 185.60p 192.56p 64740
24/11/2023 192.88p 198.01p 188.13p 190.35p 43408
23/11/2023 189.72p 193.83p 189.72p 191.30p 152830
22/11/2023 192.88p 199.20p 189.72p 192.24p 157370
21/11/2023 202.36p 206.79p 189.72p 191.61p 484726
20/11/2023 191.93p 210.27p 186.24p 206.79p 250361
17/11/2023 196.04p 204.22p 186.55p 195.72p 221323
16/11/2023 201.41p 209.95p 188.77p 191.61p 445119
15/11/2023 208.05p 211.85p 201.73p 210.58p 467781
14/11/2023 202.36p 211.85p 190.98p 209.00p 670972
13/11/2023 188.45p 213.47p 186.55p 201.41p 762070
10/11/2023 180.55p 199.20p 175.15p 197.30p 656369
09/11/2023 174.54p 181.81p 170.74p 180.55p 476595
08/11/2023 176.12p 179.28p 172.64p 172.96p 74972
07/11/2023 171.38p 178.96p 164.74p 178.96p 371734
06/11/2023 177.07p 186.55p 171.69p 172.32p 178327
03/11/2023 185.92p 188.45p 177.70p 180.23p 442620
02/11/2023 180.86p 192.56p 176.75p 187.50p 358437
01/11/2023 177.07p 183.39p 175.80p 182.44p 144499
31/10/2023 174.85p 184.34p 169.48p 178.02p 214930
30/10/2023 175.17p 180.55p 168.53p 172.01p 124784
27/10/2023 175.49p 175.80p 171.38p 172.64p 54017
26/10/2023 181.18p 181.18p 166.29p 172.96p 104609
25/10/2023 172.01p 181.18p 171.06p 173.91p 221911
24/10/2023 177.07p 181.18p 174.60p 179.28p 100080
23/10/2023 178.96p 181.18p 171.06p 178.33p 231424
20/10/2023 164.42p 180.23p 164.42p 175.49p 319140
19/10/2023 174.54p 180.54p 165.68p 166.63p 198706
18/10/2023 177.07p 184.34p 172.01p 178.33p 140120
17/10/2023 178.96p 184.97p 174.22p 180.55p 202592
16/10/2023 174.22p 186.87p 170.74p 174.85p 133666
13/10/2023 171.06p 184.66p 170.11p 172.01p 67755
12/10/2023 182.44p 186.87p 169.48p 173.91p 321965
11/10/2023 173.91p 182.76p 164.42p 179.91p 221488
10/10/2023 170.74p 175.49p 164.74p 172.32p 236299
09/10/2023 171.69p 183.08p 161.71p 167.58p 241327
06/10/2023 169.48p 182.13p 164.74p 169.16p 139201
05/10/2023 172.01p 172.01p 165.05p 171.38p 181367
04/10/2023 180.23p 180.23p 166.00p 168.21p 306830
03/10/2023 171.06p 174.22p 164.74p 172.64p 506277
02/10/2023 178.65p 183.39p 170.74p 171.06p 188550
29/09/2023 173.91p 184.97p 170.43p 180.23p 464314
28/09/2023 183.08p 183.08p 170.74p 171.06p 355810
27/09/2023 186.55p 186.55p 171.69p 175.49p 857391
26/09/2023 198.57p 198.57p 184.34p 184.34p 311041
25/09/2023 198.57p 198.57p 188.45p 191.30p 361110
22/09/2023 212.16p 212.16p 194.46p 194.46p 413035
21/09/2023 205.52p 207.68p 199.52p 202.68p 432203
20/09/2023 214.69p 216.91p 201.73p 210.90p 339674
19/09/2023 202.68p 207.20p 202.36p 203.00p 277484
18/09/2023 212.48p 221.33p 199.80p 205.21p 965070
15/09/2023 222.92p 222.92p 212.80p 214.38p 947647
14/09/2023 227.66p 243.15p 221.65p 221.65p 870302
13/09/2023 237.78p 252.95p 218.17p 236.20p 1129429
12/09/2023 268.76p 277.93p 237.46p 237.46p 1652641
11/09/2023 280.78p 286.15p 276.98p 282.36p 135508
08/09/2023 278.57p 285.21p 276.67p 282.04p 118661
07/09/2023 281.09p 285.21p 278.57p 279.83p 143398
06/09/2023 272.24p 283.31p 272.24p 280.78p 134220
05/09/2023 271.93p 282.36p 270.98p 278.88p 168668
04/09/2023 275.09p 279.83p 273.51p 276.98p 80222
01/09/2023 282.68p 282.68p 275.09p 276.35p 176023
31/08/2023 262.12p 283.65p 262.12p 283.62p 1604518
30/08/2023 262.12p 279.51p 262.12p 271.93p 215488
29/08/2023 275.09p 276.67p 262.12p 271.93p 267444
25/08/2023 275.40p 276.04p 262.12p 265.28p 219269
24/08/2023 273.82p 282.68p 272.56p 276.04p 201138
23/08/2023 277.93p 280.78p 267.18p 279.51p 168429
22/08/2023 276.67p 276.67p 258.96p 268.76p 105943
21/08/2023 267.50p 272.68p 261.17p 266.55p 129294
18/08/2023 272.87p 284.26p 263.07p 266.55p 368837
17/08/2023 278.25p 278.25p 272.24p 275.40p 154894
16/08/2023 281.41p 283.62p 274.14p 276.98p 123239
15/08/2023 280.78p 290.58p 274.14p 279.83p 264271
14/08/2023 282.99p 289.95p 276.98p 282.99p 145548
11/08/2023 285.84p 296.90p 273.19p 283.94p 449128
10/08/2023 296.59p 303.46p 289.95p 289.95p 190034
09/08/2023 303.54p 303.54p 293.74p 299.12p 86332
08/08/2023 284.57p 307.02p 284.57p 297.22p 154553
07/08/2023 290.26p 303.54p 285.84p 295.32p 109562
04/08/2023 295.96p 303.23p 286.79p 297.54p 75918
03/08/2023 296.90p 303.23p 290.26p 294.37p 153951
02/08/2023 297.22p 299.75p 278.57p 297.22p 153653
01/08/2023 281.73p 296.43p 280.46p 295.64p 116526
31/07/2023 284.57p 284.57p 279.51p 282.68p 120984
28/07/2023 288.37p 296.27p 280.78p 281.73p 97109
27/07/2023 297.22p 297.22p 282.36p 282.36p 122107
26/07/2023 287.73p 303.86p 284.57p 285.84p 202243
25/07/2023 291.21p 307.65p 288.31p 290.90p 142006
24/07/2023 298.17p 307.34p 294.06p 294.06p 83957
21/07/2023 299.75p 314.93p 297.22p 299.75p 119546
20/07/2023 307.34p 314.67p 297.85p 302.91p 120584
19/07/2023 295.32p 307.34p 290.26p 302.28p 124471
18/07/2023 283.94p 293.43p 278.25p 281.41p 69965
17/07/2023 290.90p 293.74p 281.09p 282.36p 60041
14/07/2023 284.89p 293.74p 282.43p 290.58p 76277
13/07/2023 293.11p 293.11p 278.57p 290.58p 31879
12/07/2023 272.87p 293.74p 272.87p 290.90p 88903
11/07/2023 277.62p 284.26p 269.71p 283.94p 102512
10/07/2023 281.41p 290.58p 269.71p 273.19p 203745
07/07/2023 287.42p 301.33p 276.98p 281.09p 87447
06/07/2023 284.89p 303.23p 278.57p 281.73p 88892
05/07/2023 295.32p 303.54p 287.73p 290.58p 126443
04/07/2023 303.23p 303.54p 297.54p 300.70p 130354
03/07/2023 299.43p 303.54p 290.90p 301.01p 92517
30/06/2023 284.57p 303.23p 284.57p 295.32p 112409
29/06/2023 290.90p 303.23p 284.89p 288.68p 59923
28/06/2023 290.26p 303.54p 282.04p 294.69p 175212
27/06/2023 290.90p 301.33p 281.73p 284.57p 112547
26/06/2023 283.94p 297.22p 277.30p 288.68p 130657
23/06/2023 304.81p 304.81p 277.30p 278.57p 163752
22/06/2023 289.32p 310.50p 288.37p 289.00p 168705
21/06/2023 303.54p 310.18p 289.00p 295.96p 127734
20/06/2023 299.75p 309.55p 289.32p 297.85p 239809
19/06/2023 309.87p 315.88p 298.49p 300.38p 75046
16/06/2023 313.03p 316.19p 306.71p 306.71p 197861
15/06/2023 316.19p 316.19p 303.80p 309.87p 162052
14/06/2023 326.31p 326.31p 313.35p 313.35p 75105
13/06/2023 319.35p 325.68p 314.29p 317.46p 243190
12/06/2023 322.52p 326.31p 316.82p 321.25p 88911
09/06/2023 326.31p 326.31p 319.35p 321.88p 100240
07/06/2023 319.99p 326.31p 313.35p 320.62p 90723
06/06/2023 321.88p 326.31p 317.46p 320.62p 110959
05/06/2023 319.99p 323.78p 316.82p 319.35p 113016
02/06/2023 318.09p 324.41p 313.98p 321.88p 236919
01/06/2023 321.88p 324.83p 313.03p 316.82p 159743
31/05/2023 328.84p 331.05p 322.52p 323.78p 344356
30/05/2023 324.41p 331.13p 321.25p 328.21p 232894
26/05/2023 325.05p 325.98p 320.62p 325.05p 164134
25/05/2023 327.57p 329.80p 322.52p 324.41p 168408
24/05/2023 347.81p 347.81p 327.57p 330.10p 165555
23/05/2023 335.16p 347.18p 326.76p 333.90p 145770
22/05/2023 336.43p 347.81p 335.16p 338.96p 52269
19/05/2023 338.96p 347.81p 332.63p 334.53p 66286
18/05/2023 347.81p 347.81p 332.00p 332.63p 115147
17/05/2023 333.90p 347.18p 332.00p 337.69p 149301
16/05/2023 335.16p 347.18p 333.90p 337.69p 122634
15/05/2023 334.53p 347.18p 326.78p 335.16p 279955
12/05/2023 337.06p 345.28p 332.30p 333.27p 67025
11/05/2023 339.59p 347.81p 337.06p 337.69p 93534
10/05/2023 346.55p 347.81p 338.33p 342.75p 61444
09/05/2023 342.75p 345.28p 338.33p 340.22p 110396
05/05/2023 338.33p 352.24p 338.33p 342.75p 68615
04/05/2023 338.33p 353.50p 338.33p 344.02p 32611
03/05/2023 354.13p 354.13p 335.16p 345.91p 130694
02/05/2023 347.81p 352.87p 342.75p 344.02p 99134
28/04/2023 349.71p 354.13p 345.28p 350.97p 82797
27/04/2023 346.55p 354.13p 344.65p 347.81p 117419
26/04/2023 337.69p 346.55p 337.06p 345.28p 80963
25/04/2023 338.96p 354.13p 336.43p 339.59p 88181

*Close Price adjusted for both dividends and splits