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
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
24/04/2023 338.96p 347.81p 335.16p 338.33p 103761
21/04/2023 341.49p 352.87p 340.22p 340.85p 124056
20/04/2023 340.85p 349.71p 338.33p 338.33p 136538
19/04/2023 344.65p 354.13p 340.22p 343.38p 190861
18/04/2023 347.81p 361.72p 345.28p 354.13p 163587
17/04/2023 350.97p 356.03p 339.59p 353.50p 138052
14/04/2023 347.81p 352.24p 328.84p 345.91p 120613
13/04/2023 342.12p 351.61p 330.10p 336.43p 163487
12/04/2023 337.06p 342.75p 328.84p 336.43p 293652
11/04/2023 331.37p 340.85p 330.10p 330.74p 335609
06/04/2023 312.71p 331.37p 307.34p 327.57p 712873
05/04/2023 330.10p 334.53p 307.02p 307.02p 168192
04/04/2023 325.05p 333.27p 315.88p 316.82p 240253
03/04/2023 334.53p 347.81p 314.61p 318.72p 437680
31/03/2023 345.91p 349.71p 342.75p 342.75p 325658
30/03/2023 344.02p 361.09p 343.38p 350.34p 185236
29/03/2023 354.13p 359.19p 338.33p 343.38p 412600
28/03/2023 379.43p 379.43p 357.93p 358.56p 181429
27/03/2023 369.94p 376.90p 362.36p 368.05p 320135
24/03/2023 357.93p 373.11p 357.93p 366.78p 95368
23/03/2023 360.46p 375.00p 348.44p 373.11p 77983
22/03/2023 364.25p 371.84p 350.89p 366.15p 112485
21/03/2023 369.94p 371.21p 355.55p 364.89p 86093
20/03/2023 357.30p 366.78p 350.97p 362.99p 85961
17/03/2023 356.66p 369.75p 352.30p 363.62p 212145
16/03/2023 360.46p 364.46p 349.08p 362.99p 122850
15/03/2023 346.55p 362.99p 341.49p 358.56p 60376
14/03/2023 349.71p 362.67p 340.22p 356.03p 121387
13/03/2023 359.19p 360.46p 337.69p 343.38p 172782
10/03/2023 354.13p 358.56p 342.62p 352.24p 258384
09/03/2023 366.78p 383.22p 355.40p 355.40p 168255
08/03/2023 369.94p 385.12p 361.09p 368.05p 83164
07/03/2023 385.75p 391.45p 357.30p 371.21p 162529
06/03/2023 373.11p 385.12p 373.11p 378.17p 107457
03/03/2023 376.27p 385.75p 373.74p 375.64p 88042
02/03/2023 379.43p 389.55p 373.11p 379.43p 140540
01/03/2023 378.80p 397.77p 378.80p 389.55p 182503
28/02/2023 392.08p 400.93p 380.06p 389.55p 168745
27/02/2023 398.40p 404.73p 383.22p 388.92p 160037
24/02/2023 392.08p 397.77p 391.12p 391.45p 123885
23/02/2023 382.59p 395.24p 382.50p 387.65p 223449
22/02/2023 398.40p 398.40p 376.90p 385.75p 123589
21/02/2023 387.65p 391.69p 380.70p 383.86p 58435
20/02/2023 391.45p 392.71p 376.90p 388.28p 85440
17/02/2023 371.84p 391.45p 371.84p 388.28p 143680
16/02/2023 379.43p 388.31p 377.24p 382.59p 160594
15/02/2023 378.17p 384.37p 373.91p 379.43p 107586
14/02/2023 376.27p 385.75p 371.84p 380.70p 157573
13/02/2023 374.37p 379.43p 366.78p 379.43p 65242
10/02/2023 379.43p 382.59p 366.78p 376.27p 171367
09/02/2023 379.43p 385.75p 374.98p 378.17p 128588
08/02/2023 373.11p 385.12p 373.11p 375.64p 90489
07/02/2023 379.43p 385.75p 369.94p 377.53p 92481
06/02/2023 376.90p 388.28p 372.47p 379.43p 95009
03/02/2023 382.59p 390.81p 376.90p 379.43p 148830
02/02/2023 379.43p 390.18p 376.27p 390.18p 128124
01/02/2023 375.64p 384.49p 373.73p 374.37p 131476
31/01/2023 379.43p 385.12p 372.47p 375.64p 141089
30/01/2023 368.05p 377.30p 366.78p 373.74p 95578
27/01/2023 368.68p 375.00p 362.99p 375.00p 103126
26/01/2023 365.52p 372.47p 357.93p 366.78p 143454
25/01/2023 364.89p 373.11p 361.92p 369.94p 135731
24/01/2023 363.62p 372.47p 358.56p 364.89p 127800
23/01/2023 354.77p 366.15p 354.13p 362.99p 257043
20/01/2023 362.99p 371.84p 357.30p 362.36p 149404
19/01/2023 380.06p 380.06p 347.81p 361.09p 771402
18/01/2023 377.53p 390.18p 366.78p 366.78p 273744
17/01/2023 381.33p 385.75p 377.51p 377.53p 87993
16/01/2023 379.43p 389.55p 378.78p 381.33p 166428
13/01/2023 376.90p 388.92p 369.94p 383.86p 248374
12/01/2023 381.33p 381.33p 367.41p 367.41p 261867
11/01/2023 383.86p 388.92p 373.11p 375.00p 259399
10/01/2023 395.24p 395.24p 381.59p 382.59p 117603
09/01/2023 395.87p 395.87p 385.75p 385.75p 180346
06/01/2023 404.73p 404.73p 388.42p 392.08p 209071
05/01/2023 392.08p 404.73p 392.08p 398.40p 94611
04/01/2023 384.49p 395.87p 381.96p 394.61p 96504
03/01/2023 381.33p 388.28p 372.47p 384.49p 206467
30/12/2022 372.47p 382.59p 369.31p 373.11p 32230
29/12/2022 374.37p 376.90p 366.78p 373.11p 142661
28/12/2022 375.00p 382.59p 366.58p 373.11p 113664
23/12/2022 375.64p 382.59p 367.11p 375.64p 51951
22/12/2022 371.84p 382.59p 368.05p 368.05p 111429
21/12/2022 360.46p 381.33p 360.46p 366.78p 90172
20/12/2022 366.15p 382.59p 361.09p 366.78p 99121
19/12/2022 360.46p 382.59p 360.46p 369.31p 50135
16/12/2022 378.80p 390.81p 362.19p 364.89p 138046
15/12/2022 381.33p 390.81p 373.74p 375.00p 59270
14/12/2022 375.00p 390.18p 375.00p 375.00p 61514
13/12/2022 359.83p 388.92p 356.14p 377.53p 253827
12/12/2022 364.25p 371.21p 355.40p 357.30p 258197
09/12/2022 369.94p 371.30p 365.01p 366.15p 85400
08/12/2022 376.90p 379.43p 368.68p 368.68p 78633
07/12/2022 378.80p 385.75p 371.21p 375.00p 131669
06/12/2022 376.27p 379.43p 375.78p 376.27p 186877
05/12/2022 379.43p 387.02p 376.18p 380.06p 383597
02/12/2022 374.37p 391.45p 374.37p 376.27p 119623
01/12/2022 380.06p 391.45p 373.74p 381.96p 69861

*Close Price adjusted for both dividends and splits