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
02/12/2020 489.47p 492.63p 473.02p 475.55p 110267
01/12/2020 493.26p 497.69p 480.61p 483.14p 79201
30/11/2020 491.99p 494.52p 478.71p 481.88p 157456
27/11/2020 505.91p 521.72p 474.29p 474.29p 374046
26/11/2020 513.50p 524.88p 512.23p 514.13p 68865
25/11/2020 517.92p 524.01p 512.23p 512.86p 77626
24/11/2020 528.04p 532.47p 512.23p 514.76p 132796
23/11/2020 528.67p 532.47p 519.82p 523.61p 120781
20/11/2020 517.29p 521.08p 507.80p 521.08p 145551
19/11/2020 524.25p 528.67p 503.38p 510.33p 249697
18/11/2020 512.23p 529.94p 512.23p 524.25p 247660
17/11/2020 505.27p 524.15p 498.32p 512.23p 198522
16/11/2020 500.22p 509.92p 491.99p 501.48p 214699
13/11/2020 474.92p 499.58p 474.92p 493.26p 180747
12/11/2020 496.42p 502.11p 478.08p 482.51p 385344
11/11/2020 480.61p 498.32p 474.29p 486.94p 244752
10/11/2020 447.73p 499.58p 443.93p 491.36p 396476
09/11/2020 412.31p 455.32p 407.26p 447.73p 756067
06/11/2020 409.15p 414.21p 400.93p 414.21p 592311
05/11/2020 401.56p 411.52p 396.50p 405.99p 505026
04/11/2020 393.34p 399.03p 392.08p 398.40p 476920
03/11/2020 400.30p 402.83p 393.34p 395.24p 203789
02/11/2020 394.61p 399.67p 392.08p 398.40p 365284
30/10/2020 380.70p 397.14p 380.06p 394.61p 691159
29/10/2020 387.65p 388.28p 368.90p 379.43p 208496
28/10/2020 388.92p 393.34p 368.68p 379.43p 224240
27/10/2020 398.40p 401.56p 388.92p 391.45p 217442
26/10/2020 407.89p 414.84p 396.50p 399.67p 100675
23/10/2020 417.37p 420.54p 408.52p 408.52p 79869
22/10/2020 413.58p 420.54p 407.89p 418.64p 92515
21/10/2020 398.40p 418.64p 398.40p 417.37p 134486
20/10/2020 399.67p 411.05p 396.71p 404.09p 114244
19/10/2020 379.43p 401.56p 379.43p 395.24p 321387
16/10/2020 398.40p 398.66p 378.17p 378.17p 234577
15/10/2020 403.46p 407.26p 395.24p 396.50p 192734
14/10/2020 409.15p 413.58p 401.56p 401.56p 125221
13/10/2020 411.05p 414.21p 404.73p 409.78p 249000
12/10/2020 412.95p 418.01p 408.46p 414.21p 80960
09/10/2020 426.23p 430.02p 415.12p 418.64p 64446
08/10/2020 417.37p 429.93p 417.37p 423.06p 67312
07/10/2020 426.86p 429.49p 419.27p 420.54p 55949
06/10/2020 414.84p 430.02p 412.95p 430.02p 107525
05/10/2020 423.70p 423.70p 406.33p 413.58p 75600
02/10/2020 414.21p 417.37p 405.36p 414.84p 67212
01/10/2020 417.37p 417.37p 410.42p 414.21p 62886
30/09/2020 399.03p 416.74p 398.88p 414.21p 103176
29/09/2020 422.43p 424.96p 403.46p 405.99p 314211
28/09/2020 408.52p 423.70p 393.98p 419.90p 259680
25/09/2020 417.37p 417.37p 404.73p 404.73p 203235
24/09/2020 428.12p 428.76p 417.37p 417.37p 33318
23/09/2020 424.96p 429.39p 420.54p 420.54p 131817
22/09/2020 431.92p 431.92p 421.17p 421.17p 109827
21/09/2020 435.71p 436.34p 425.59p 427.49p 63151
18/09/2020 436.34p 442.67p 428.12p 428.12p 139440
17/09/2020 431.29p 461.01p 431.29p 433.18p 197253
16/09/2020 455.32p 457.85p 423.70p 423.70p 135715
15/09/2020 455.32p 464.80p 448.99p 455.32p 43791
14/09/2020 461.64p 464.80p 445.20p 458.48p 41622
11/09/2020 461.01p 465.43p 455.95p 458.48p 61603
10/09/2020 457.21p 462.27p 455.32p 458.48p 79393
09/09/2020 446.46p 459.74p 446.46p 455.32p 50761
08/09/2020 442.04p 446.46p 438.24p 442.67p 42261
07/09/2020 452.79p 459.11p 440.14p 440.77p 120814
04/09/2020 471.13p 481.24p 446.78p 450.26p 183820
03/09/2020 481.88p 483.77p 462.27p 476.82p 59703
02/09/2020 477.45p 490.10p 474.29p 476.18p 56751
01/09/2020 493.26p 493.26p 477.45p 477.45p 70272
28/08/2020 477.45p 486.94p 477.45p 483.77p 132488
27/08/2020 493.26p 493.26p 478.71p 480.61p 39089
26/08/2020 486.94p 504.01p 474.29p 481.24p 119141
25/08/2020 488.83p 491.36p 481.87p 483.77p 108343
24/08/2020 480.61p 505.91p 480.61p 485.04p 37250
21/08/2020 492.63p 497.05p 474.29p 485.67p 52638
20/08/2020 493.26p 499.58p 488.05p 489.47p 48630
19/08/2020 497.05p 505.27p 486.94p 486.94p 122582
18/08/2020 506.54p 517.92p 486.94p 489.47p 85758
17/08/2020 512.23p 524.88p 500.22p 507.17p 29168
14/08/2020 493.89p 524.25p 493.89p 512.23p 97540
13/08/2020 511.60p 524.88p 499.58p 522.98p 146457
12/08/2020 519.19p 524.88p 498.95p 521.08p 70149
11/08/2020 500.85p 524.88p 500.85p 524.88p 75492
10/08/2020 500.22p 505.91p 496.42p 500.85p 38210
07/08/2020 492.63p 502.75p 488.20p 502.75p 44116
06/08/2020 490.10p 505.91p 484.41p 497.05p 57936
05/08/2020 469.23p 505.91p 467.90p 505.91p 176650
04/08/2020 438.24p 469.23p 426.86p 469.23p 128983
03/08/2020 435.08p 448.99p 421.27p 441.40p 212449
31/07/2020 426.86p 443.93p 411.53p 419.27p 127818
30/07/2020 421.80p 433.18p 414.84p 414.84p 61540
29/07/2020 419.90p 445.83p 416.74p 416.74p 66586
28/07/2020 432.55p 443.30p 416.11p 416.11p 73722
27/07/2020 436.34p 447.40p 416.11p 419.27p 90147
24/07/2020 445.83p 445.83p 424.33p 430.02p 60658
23/07/2020 434.45p 435.71p 424.96p 424.96p 57069
22/07/2020 445.83p 445.83p 426.54p 433.18p 64881
21/07/2020 436.34p 447.73p 425.01p 430.65p 113137
20/07/2020 455.95p 455.95p 436.34p 436.98p 143903
17/07/2020 459.11p 459.11p 442.67p 442.67p 116040
16/07/2020 464.80p 465.43p 451.52p 461.64p 24237
15/07/2020 465.43p 466.07p 448.99p 453.42p 108883
14/07/2020 462.27p 464.17p 455.95p 458.48p 63929
13/07/2020 473.66p 474.29p 462.27p 462.90p 91764
10/07/2020 462.90p 470.49p 462.27p 462.27p 108808
09/07/2020 468.60p 478.16p 462.27p 462.27p 53854
08/07/2020 478.71p 500.51p 469.86p 469.86p 85641
07/07/2020 474.92p 486.94p 473.66p 475.55p 48943
06/07/2020 473.02p 483.14p 467.96p 477.45p 62783
03/07/2020 474.29p 480.61p 466.07p 474.29p 62367
02/07/2020 474.92p 490.10p 458.48p 480.61p 63442
01/07/2020 448.99p 461.01p 448.99p 459.74p 56330
30/06/2020 461.01p 461.01p 448.99p 448.99p 90841
29/06/2020 449.62p 471.13p 449.62p 458.48p 103200
26/06/2020 458.48p 475.24p 451.52p 455.32p 94708
25/06/2020 462.90p 472.39p 452.41p 459.74p 63755
24/06/2020 475.55p 490.10p 455.95p 456.58p 257070
23/06/2020 462.27p 485.67p 462.27p 474.92p 106424
22/06/2020 488.83p 494.52p 462.27p 462.27p 76649
19/06/2020 481.24p 500.22p 474.29p 474.29p 154181
18/06/2020 505.27p 505.27p 464.80p 479.35p 130908
17/06/2020 474.29p 505.27p 474.29p 497.69p 62648
16/06/2020 486.94p 505.91p 483.14p 483.14p 58298
15/06/2020 505.91p 505.91p 478.61p 503.38p 54001
12/06/2020 512.23p 512.23p 482.02p 500.85p 89946
11/06/2020 518.55p 518.55p 481.88p 483.77p 103886
10/06/2020 524.25p 524.25p 487.57p 505.27p 751596
09/06/2020 544.48p 544.48p 495.79p 495.79p 90740
08/06/2020 513.50p 535.63p 513.50p 518.55p 165090
05/06/2020 481.88p 524.88p 477.45p 518.55p 260419
04/06/2020 556.50p 556.50p 485.04p 504.01p 147524
03/06/2020 543.85p 555.01p 530.57p 550.81p 106634
02/06/2020 505.91p 545.75p 500.22p 545.75p 242596
01/06/2020 512.23p 519.19p 493.26p 507.80p 89017
29/05/2020 531.20p 531.20p 488.20p 488.20p 274703
28/05/2020 493.26p 530.57p 474.29p 518.55p 223942
27/05/2020 486.94p 496.42p 474.92p 493.26p 331805
26/05/2020 493.89p 499.58p 461.64p 485.04p 267174
22/05/2020 474.29p 480.61p 474.29p 474.29p 71373
21/05/2020 479.35p 493.26p 469.23p 475.55p 93874
20/05/2020 480.61p 480.61p 456.58p 478.71p 72120
19/05/2020 474.29p 480.40p 457.85p 476.18p 191839
18/05/2020 474.29p 474.29p 453.74p 461.64p 82146
15/05/2020 460.38p 473.90p 446.46p 461.64p 79441
14/05/2020 456.58p 472.53p 456.58p 461.64p 198630
13/05/2020 487.57p 495.02p 448.99p 459.11p 317319
12/05/2020 512.23p 512.23p 481.24p 496.42p 238184
11/05/2020 505.91p 505.91p 482.18p 493.26p 127262
07/05/2020 505.27p 505.27p 480.61p 493.26p 86023
06/05/2020 478.71p 505.91p 477.45p 477.45p 41690
05/05/2020 488.20p 504.01p 474.29p 500.85p 73293
04/05/2020 474.92p 476.82p 445.93p 471.13p 235415
01/05/2020 478.08p 491.18p 474.29p 474.29p 76991
30/04/2020 521.08p 521.08p 483.58p 490.10p 118247
29/04/2020 524.88p 524.88p 489.15p 504.01p 136824
28/04/2020 458.48p 517.92p 446.59p 499.58p 297155
27/04/2020 430.02p 454.68p 424.94p 443.30p 232822
24/04/2020 430.02p 438.24p 414.37p 414.84p 314787
23/04/2020 436.34p 453.48p 430.02p 440.77p 226704
22/04/2020 481.24p 504.64p 436.98p 436.98p 113962
21/04/2020 478.08p 491.99p 464.80p 466.07p 107989
20/04/2020 479.98p 510.97p 476.98p 478.08p 99108
17/04/2020 528.04p 528.04p 481.88p 486.94p 253080
16/04/2020 479.35p 517.29p 479.35p 490.10p 109221
15/04/2020 575.47p 575.47p 493.26p 493.26p 217333
14/04/2020 539.42p 572.31p 537.53p 567.88p 189838
09/04/2020 509.70p 569.15p 509.32p 541.95p 178087
08/04/2020 481.88p 523.61p 481.88p 517.29p 117387
07/04/2020 481.88p 523.61p 481.88p 493.26p 151483
06/04/2020 524.88p 527.98p 487.57p 487.57p 118797
03/04/2020 537.53p 537.53p 510.33p 524.88p 266048
02/04/2020 520.45p 541.89p 517.91p 529.31p 102526
01/04/2020 505.91p 536.89p 490.73p 531.20p 117180
31/03/2020 499.58p 522.98p 495.16p 518.55p 254027
30/03/2020 489.47p 505.27p 483.17p 494.52p 89582
27/03/2020 474.29p 486.30p 452.94p 486.30p 143311
26/03/2020 439.51p 468.60p 434.43p 468.60p 86569
25/03/2020 434.45p 459.11p 420.54p 459.11p 165519
24/03/2020 378.17p 423.70p 352.87p 409.15p 252978
23/03/2020 392.08p 392.08p 334.13p 357.30p 296901
20/03/2020 379.43p 426.93p 379.43p 411.05p 330062
19/03/2020 395.24p 409.78p 341.49p 352.87p 271413
18/03/2020 460.38p 460.38p 321.27p 395.24p 403580
17/03/2020 500.22p 508.18p 448.99p 448.99p 248976
16/03/2020 553.97p 568.83p 487.57p 487.57p 365646
13/03/2020 582.43p 602.03p 553.70p 570.41p 495714
12/03/2020 621.00p 628.96p 573.57p 573.57p 530891
11/03/2020 656.41p 662.80p 641.24p 642.50p 236036
10/03/2020 682.97p 682.97p 646.30p 651.36p 280281
09/03/2020 682.97p 682.97p 659.32p 665.27p 593550
06/03/2020 714.59p 714.59p 694.29p 704.48p 89226
05/03/2020 728.51p 729.77p 707.93p 714.59p 130395
04/03/2020 733.57p 739.89p 726.99p 733.57p 300315
03/03/2020 727.24p 736.09p 726.72p 731.04p 213361
02/03/2020 712.06p 732.30p 706.28p 722.18p 186903
28/02/2020 719.65p 724.71p 710.71p 710.80p 236817
27/02/2020 746.21p 752.41p 729.77p 731.04p 156783
26/02/2020 765.18p 765.18p 743.68p 755.07p 145035
25/02/2020 762.65p 762.65p 757.60p 761.39p 155065
24/02/2020 760.13p 763.56p 751.27p 760.13p 134138
21/02/2020 758.86p 765.18p 752.44p 761.39p 133793
20/02/2020 770.24p 770.24p 746.21p 746.21p 216605

*Close Price adjusted for both dividends and splits