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
20/09/2021 560.92p 560.92p 545.75p 550.17p 268314
17/09/2021 555.23p 559.66p 552.70p 556.50p 95573
16/09/2021 553.34p 558.39p 545.75p 558.39p 69212
15/09/2021 551.44p 563.45p 545.11p 546.38p 105813
14/09/2021 553.34p 559.03p 551.44p 556.50p 58048
13/09/2021 565.98p 565.98p 553.97p 556.50p 76074
10/09/2021 561.56p 562.82p 551.44p 551.44p 115349
09/09/2021 557.76p 576.73p 550.17p 555.23p 147824
08/09/2021 567.88p 579.33p 565.98p 569.15p 93687
07/09/2021 581.79p 581.79p 557.13p 571.04p 72121
06/09/2021 577.37p 579.90p 561.24p 570.41p 93346
03/09/2021 556.50p 579.90p 556.50p 576.10p 135503
02/09/2021 576.73p 576.73p 561.56p 565.98p 270222
01/09/2021 576.73p 576.73p 558.68p 565.35p 138877
31/08/2021 555.87p 576.10p 548.28p 564.09p 192144
27/08/2021 550.81p 560.29p 550.81p 557.76p 67849
26/08/2021 557.13p 560.29p 550.19p 550.81p 33792
25/08/2021 561.56p 567.25p 550.17p 559.03p 54456
24/08/2021 560.29p 562.82p 543.85p 555.23p 72831
23/08/2021 562.82p 565.98p 543.85p 549.54p 88220
20/08/2021 562.82p 562.82p 551.44p 562.19p 51268
19/08/2021 561.56p 567.25p 548.91p 557.76p 83839
18/08/2021 561.56p 571.04p 547.01p 556.50p 96084
17/08/2021 564.09p 572.94p 554.60p 562.82p 40676
16/08/2021 558.39p 574.54p 552.85p 565.35p 71215
13/08/2021 563.45p 565.35p 553.97p 561.56p 171705
12/08/2021 556.50p 569.15p 555.23p 564.09p 49858
11/08/2021 573.57p 573.57p 557.76p 562.19p 45892
10/08/2021 568.51p 568.51p 553.97p 559.03p 83873
09/08/2021 553.34p 566.62p 552.43p 561.56p 76905
06/08/2021 559.03p 572.94p 550.92p 556.50p 268663
05/08/2021 575.47p 575.47p 551.02p 559.03p 85487
04/08/2021 557.13p 567.25p 552.07p 552.07p 60032
03/08/2021 560.29p 584.32p 556.50p 556.50p 87817
02/08/2021 584.95p 584.95p 560.92p 562.82p 88166
30/07/2021 557.13p 579.26p 557.13p 559.66p 57455
29/07/2021 580.53p 584.32p 564.72p 567.88p 35371
28/07/2021 562.82p 584.95p 562.82p 569.15p 76845
27/07/2021 579.90p 587.48p 565.35p 576.73p 37438
26/07/2021 571.67p 584.32p 567.88p 569.15p 56117
23/07/2021 576.73p 586.22p 571.67p 572.94p 27656
22/07/2021 580.53p 586.22p 562.82p 578.00p 67283
21/07/2021 581.79p 581.79p 560.24p 570.41p 75111
20/07/2021 562.19p 563.45p 553.90p 557.76p 92632
19/07/2021 552.70p 561.79p 550.00p 552.70p 89026
16/07/2021 559.66p 562.82p 552.70p 556.50p 27660
15/07/2021 556.50p 559.66p 551.44p 551.44p 37817
14/07/2021 576.73p 578.00p 547.64p 550.17p 84967
13/07/2021 578.63p 578.63p 565.98p 565.98p 43543
12/07/2021 578.00p 589.38p 566.62p 577.37p 98705
09/07/2021 582.43p 584.32p 563.45p 572.31p 59521
08/07/2021 568.51p 584.32p 563.45p 581.79p 98614
07/07/2021 562.82p 573.57p 562.82p 572.31p 69220
06/07/2021 556.50p 575.47p 556.50p 575.47p 55406
05/07/2021 562.82p 565.98p 548.28p 565.98p 63183
02/07/2021 550.17p 560.29p 544.45p 550.81p 93378
01/07/2021 545.11p 550.17p 538.79p 545.11p 28203
30/06/2021 543.85p 550.17p 539.61p 542.59p 54887
29/06/2021 551.44p 557.76p 540.69p 547.01p 44496
28/06/2021 550.17p 557.13p 541.32p 542.59p 73258
25/06/2021 550.17p 553.34p 542.19p 553.34p 97150
24/06/2021 546.38p 549.54p 542.59p 545.75p 95308
23/06/2021 548.91p 552.70p 538.16p 539.42p 40743
22/06/2021 550.17p 553.34p 545.11p 547.64p 21384
21/06/2021 548.28p 555.37p 541.32p 550.17p 37326
18/06/2021 545.11p 556.50p 542.59p 543.85p 118848
17/06/2021 540.69p 552.70p 540.69p 544.48p 37520
16/06/2021 550.17p 559.03p 541.32p 546.38p 150419
15/06/2021 554.60p 558.39p 549.54p 551.44p 29767
14/06/2021 544.48p 559.66p 543.85p 556.50p 52412
11/06/2021 543.85p 555.23p 543.85p 547.01p 56477
10/06/2021 550.17p 556.50p 544.48p 544.48p 38605
09/06/2021 556.50p 556.50p 544.57p 551.44p 34941
08/06/2021 556.50p 556.50p 545.75p 550.17p 29926
07/06/2021 553.34p 560.92p 543.22p 550.17p 71461
04/06/2021 562.82p 568.51p 553.34p 556.50p 44474
03/06/2021 575.47p 575.47p 549.92p 554.60p 66863
02/06/2021 575.47p 575.47p 564.09p 573.57p 87770
01/06/2021 556.50p 574.84p 556.50p 564.72p 106348
28/05/2021 561.56p 566.62p 550.81p 555.23p 59774
27/05/2021 567.88p 569.15p 553.19p 554.60p 81333
26/05/2021 553.97p 575.47p 547.01p 569.15p 153292
25/05/2021 588.12p 588.12p 537.53p 537.53p 272773
24/05/2021 575.47p 586.85p 572.65p 579.26p 140798
21/05/2021 543.85p 574.49p 541.95p 570.41p 339244
20/05/2021 550.81p 554.60p 543.85p 545.11p 228473
19/05/2021 533.73p 555.23p 526.14p 553.34p 151752
18/05/2021 521.72p 532.47p 521.08p 521.08p 44891
17/05/2021 527.41p 533.73p 521.08p 526.78p 40504
14/05/2021 529.94p 533.73p 519.82p 524.88p 56729
13/05/2021 537.53p 552.07p 531.20p 529.94p 32569
12/05/2021 545.11p 555.87p 528.44p 529.94p 85675
11/05/2021 550.81p 556.50p 532.47p 542.59p 99355
10/05/2021 541.95p 559.03p 532.47p 551.44p 160043
07/05/2021 550.17p 557.76p 531.83p 550.17p 133147
06/05/2021 531.20p 559.03p 531.20p 552.70p 77524
05/05/2021 531.20p 557.13p 531.20p 544.48p 143465
04/05/2021 528.04p 559.66p 528.04p 550.81p 263862
30/04/2021 538.79p 538.79p 523.61p 532.47p 86290
29/04/2021 524.88p 533.62p 521.65p 526.78p 136967
28/04/2021 523.61p 536.89p 520.45p 525.51p 69023
27/04/2021 527.41p 529.94p 519.82p 523.61p 81244
26/04/2021 533.10p 538.16p 512.86p 523.61p 124077
23/04/2021 528.67p 538.16p 512.86p 521.72p 26801
22/04/2021 524.25p 537.53p 513.50p 531.20p 53906
21/04/2021 527.41p 538.16p 517.29p 521.72p 110788
20/04/2021 524.88p 538.16p 508.44p 525.51p 107497
19/04/2021 524.88p 538.16p 517.15p 533.73p 119204
16/04/2021 522.35p 528.89p 510.97p 524.88p 190190
15/04/2021 538.79p 538.79p 506.54p 518.55p 107495
14/04/2021 536.89p 537.53p 517.92p 530.57p 149903
13/04/2021 499.58p 539.11p 499.58p 536.26p 313672
12/04/2021 512.23p 524.88p 501.01p 521.72p 153961
09/04/2021 505.91p 522.98p 494.52p 519.19p 237785
08/04/2021 500.22p 510.97p 496.42p 503.38p 126834
07/04/2021 493.26p 504.64p 490.73p 497.05p 118714
06/04/2021 493.26p 504.64p 490.73p 490.73p 136157
01/04/2021 497.05p 504.64p 488.20p 488.20p 111050
31/03/2021 498.32p 507.33p 482.51p 498.95p 141096
30/03/2021 500.22p 503.38p 488.83p 493.26p 170461
29/03/2021 497.05p 504.01p 489.14p 500.22p 124535
26/03/2021 500.85p 504.64p 479.35p 493.26p 93389
25/03/2021 485.67p 504.64p 477.45p 491.36p 121264
24/03/2021 487.57p 504.64p 480.46p 491.36p 77524
23/03/2021 488.83p 488.83p 481.24p 483.77p 96557
22/03/2021 496.42p 504.64p 485.04p 489.47p 65410
19/03/2021 495.79p 504.64p 469.37p 485.04p 176340
18/03/2021 495.16p 507.97p 491.99p 494.52p 62602
17/03/2021 500.22p 511.60p 488.83p 493.89p 82158
16/03/2021 507.17p 510.33p 488.20p 500.22p 58214
15/03/2021 505.27p 509.07p 483.14p 491.99p 63189
12/03/2021 483.14p 499.58p 479.35p 481.88p 92149
11/03/2021 490.73p 505.91p 486.94p 486.94p 114415
10/03/2021 491.36p 509.07p 483.77p 487.57p 138011
09/03/2021 481.24p 508.44p 481.24p 491.36p 308470
08/03/2021 505.27p 507.33p 480.61p 492.63p 263397
05/03/2021 499.58p 505.27p 485.67p 490.10p 96366
04/03/2021 503.38p 509.07p 484.09p 503.38p 390013
03/03/2021 493.26p 516.03p 493.26p 516.03p 173758
02/03/2021 498.95p 502.75p 493.26p 499.58p 220367
01/03/2021 493.26p 496.42p 485.67p 496.42p 170310
26/02/2021 458.48p 491.99p 458.48p 483.77p 173973
25/02/2021 488.20p 502.11p 471.13p 475.55p 296842
24/02/2021 474.29p 505.27p 474.29p 488.20p 116567
23/02/2021 474.29p 505.27p 474.29p 491.99p 85255
22/02/2021 486.30p 505.27p 473.66p 494.52p 124981
19/02/2021 474.29p 499.58p 474.29p 481.24p 119685
18/02/2021 480.61p 497.05p 480.61p 483.77p 88512
17/02/2021 473.02p 498.95p 473.02p 481.88p 91777
16/02/2021 493.26p 498.95p 479.98p 485.04p 77134
15/02/2021 484.41p 492.63p 471.76p 480.61p 164866
12/02/2021 478.71p 494.52p 476.18p 481.24p 51491
11/02/2021 501.48p 504.64p 467.96p 475.55p 136364
10/02/2021 496.42p 516.03p 477.45p 479.98p 101726
09/02/2021 502.11p 510.33p 496.42p 499.58p 83382
08/02/2021 501.48p 516.03p 500.85p 501.48p 38921
05/02/2021 512.23p 518.01p 500.22p 509.07p 140518
04/02/2021 512.23p 516.53p 502.42p 506.54p 62179
03/02/2021 508.44p 519.19p 504.62p 518.55p 58939
02/02/2021 516.66p 518.12p 507.17p 507.17p 71241
01/02/2021 515.39p 518.55p 507.17p 510.97p 99733
29/01/2021 512.23p 517.29p 495.79p 517.29p 98948
28/01/2021 492.63p 510.97p 485.67p 510.97p 77511
27/01/2021 486.94p 498.32p 483.14p 495.79p 30198
26/01/2021 498.95p 498.95p 481.24p 490.73p 72094
25/01/2021 490.73p 492.63p 478.71p 486.94p 64836
22/01/2021 493.26p 494.52p 474.29p 488.83p 77057
21/01/2021 493.26p 498.32p 485.35p 486.94p 41358
20/01/2021 485.67p 497.05p 485.35p 488.20p 108097
19/01/2021 493.26p 498.32p 491.68p 491.99p 57783
18/01/2021 495.79p 495.79p 486.30p 493.26p 50506
15/01/2021 498.95p 499.58p 488.20p 488.20p 37228
14/01/2021 494.52p 505.27p 488.83p 496.42p 51542
13/01/2021 488.20p 494.52p 486.30p 493.26p 39816
12/01/2021 493.89p 499.58p 485.67p 491.36p 96332
11/01/2021 488.20p 508.44p 483.14p 488.20p 149798
08/01/2021 486.94p 502.75p 486.94p 502.75p 83238
07/01/2021 496.42p 500.85p 491.36p 496.42p 448665
06/01/2021 495.16p 506.54p 493.28p 498.32p 62553
05/01/2021 493.26p 517.92p 493.26p 496.42p 84240
04/01/2021 524.88p 524.88p 505.91p 508.44p 91120
31/12/2020 503.38p 521.72p 503.38p 521.72p 66661
30/12/2020 510.33p 517.92p 507.17p 512.23p 61642
29/12/2020 512.23p 517.92p 498.32p 508.44p 129483
24/12/2020 486.94p 498.95p 483.14p 498.32p 51857
23/12/2020 494.52p 502.75p 483.77p 486.94p 72937
22/12/2020 502.11p 511.60p 492.63p 492.63p 53450
21/12/2020 496.42p 502.75p 483.08p 496.42p 194528
18/12/2020 493.26p 505.91p 490.10p 505.91p 102422
17/12/2020 490.10p 499.58p 479.85p 499.58p 72593
16/12/2020 474.29p 491.99p 474.29p 483.14p 81909
15/12/2020 488.83p 495.79p 479.35p 480.61p 49055
14/12/2020 497.05p 504.01p 484.32p 487.57p 59997
11/12/2020 504.01p 504.01p 482.51p 486.30p 65568
10/12/2020 507.17p 512.23p 488.20p 489.47p 63134
09/12/2020 491.99p 511.60p 484.50p 504.64p 223364
08/12/2020 495.79p 502.11p 491.99p 496.42p 75323
07/12/2020 504.01p 504.01p 494.75p 495.79p 57981
04/12/2020 482.51p 504.01p 482.51p 502.75p 75746
03/12/2020 478.71p 489.47p 474.92p 486.94p 92807

*Close Price adjusted for both dividends and splits