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
08/05/2019 671.55p 681.64p 670.36p 679.12p 157597
07/05/2019 676.60p 678.36p 672.81p 675.33p 96837
03/05/2019 679.12p 679.12p 669.02p 670.28p 127264
02/05/2019 676.60p 676.60p 669.02p 672.81p 96201
01/05/2019 669.02p 674.80p 666.45p 672.81p 76888
30/04/2019 679.12p 679.12p 661.45p 666.50p 255401
29/04/2019 679.12p 679.12p 662.71p 667.76p 321573
26/04/2019 671.55p 676.60p 662.71p 669.02p 159571
25/04/2019 661.45p 670.28p 661.45p 669.02p 193695
24/04/2019 662.71p 672.29p 661.45p 663.97p 83573
23/04/2019 669.02p 669.02p 661.45p 662.71p 135280
18/04/2019 665.23p 668.11p 662.71p 665.23p 106307
17/04/2019 669.02p 669.02p 663.97p 665.23p 97539
16/04/2019 669.02p 673.31p 665.23p 665.23p 170654
15/04/2019 669.02p 673.97p 664.35p 669.02p 153478
12/04/2019 669.02p 669.02p 663.97p 669.02p 136632
11/04/2019 669.02p 669.02p 662.71p 667.76p 100464
10/04/2019 662.71p 669.02p 662.71p 666.50p 65007
09/04/2019 671.55p 675.33p 662.71p 662.71p 106092
08/04/2019 675.33p 675.33p 669.73p 672.81p 186294
05/04/2019 670.28p 675.33p 667.76p 667.76p 771560
04/04/2019 666.50p 674.07p 660.29p 670.28p 238413
03/04/2019 662.71p 672.18p 660.72p 662.71p 156673
02/04/2019 662.71p 662.71p 656.40p 658.92p 315208
01/04/2019 662.71p 663.97p 661.45p 662.71p 118355
29/03/2019 662.71p 664.55p 655.14p 662.71p 96039
28/03/2019 652.61p 667.76p 651.35p 662.71p 280109
27/03/2019 639.99p 656.40p 639.99p 656.40p 47888
26/03/2019 650.09p 650.09p 643.11p 643.78p 17427
25/03/2019 655.14p 656.40p 642.98p 643.78p 48685
22/03/2019 650.09p 658.92p 645.67p 651.35p 54150
21/03/2019 650.09p 657.40p 647.56p 652.61p 35187
20/03/2019 639.99p 659.85p 639.99p 653.87p 56283
19/03/2019 653.87p 658.42p 644.41p 655.14p 48510
18/03/2019 658.92p 658.92p 641.25p 655.14p 38529
15/03/2019 656.40p 657.95p 645.98p 653.87p 136842
14/03/2019 651.35p 658.54p 650.09p 653.87p 55968
13/03/2019 642.51p 667.76p 639.99p 667.76p 45897
12/03/2019 641.25p 649.27p 641.25p 645.04p 47602
11/03/2019 643.78p 643.78p 638.73p 643.78p 49910
08/03/2019 643.78p 648.82p 636.20p 641.25p 39543
07/03/2019 652.61p 652.61p 636.20p 637.46p 48737
06/03/2019 638.73p 650.09p 638.73p 646.30p 30279
05/03/2019 641.25p 641.25p 638.73p 641.25p 50889
04/03/2019 637.46p 641.25p 637.46p 641.25p 72978
01/03/2019 650.09p 650.14p 639.99p 641.25p 89508
28/02/2019 646.30p 646.30p 638.73p 641.25p 149404
27/02/2019 648.82p 656.40p 648.82p 656.40p 64113
26/02/2019 652.61p 659.03p 650.09p 656.40p 189524
25/02/2019 656.40p 656.40p 642.51p 655.14p 46039
22/02/2019 650.09p 657.86p 648.82p 655.14p 59079
21/02/2019 648.82p 653.87p 645.04p 653.87p 46495
20/02/2019 638.73p 648.82p 638.73p 647.56p 50925
19/02/2019 641.25p 642.51p 639.99p 641.25p 51619
18/02/2019 642.51p 643.78p 637.46p 641.25p 63001
15/02/2019 642.51p 642.51p 631.15p 641.25p 48980
14/02/2019 631.15p 643.72p 631.15p 642.51p 60352
13/02/2019 637.46p 643.14p 637.46p 642.51p 85635
12/02/2019 642.51p 643.23p 638.73p 641.25p 56784
11/02/2019 639.99p 643.72p 636.43p 642.51p 54023
08/02/2019 628.63p 642.51p 628.63p 642.51p 25276
07/02/2019 625.47p 642.51p 625.47p 642.51p 101589
06/02/2019 642.51p 642.51p 629.89p 638.73p 89090
05/02/2019 641.25p 641.25p 636.45p 639.99p 103329
04/02/2019 631.15p 642.51p 631.15p 642.51p 98160
01/02/2019 645.04p 645.04p 631.15p 639.99p 80613
31/01/2019 638.73p 645.04p 637.46p 645.04p 87114
30/01/2019 638.73p 638.73p 631.15p 638.73p 84548
29/01/2019 609.06p 638.73p 609.06p 636.20p 123691
28/01/2019 618.53p 619.98p 611.44p 617.27p 90589
25/01/2019 605.91p 619.16p 605.91p 619.16p 127986
24/01/2019 617.90p 619.16p 611.59p 617.90p 71552
23/01/2019 607.17p 619.79p 607.17p 617.27p 144401
22/01/2019 613.48p 619.79p 608.43p 610.96p 68530
21/01/2019 593.91p 619.22p 593.91p 616.64p 319852
18/01/2019 588.23p 605.91p 588.23p 602.75p 165744
17/01/2019 602.75p 602.75p 588.86p 595.18p 33330
16/01/2019 583.18p 602.75p 583.18p 588.86p 90074
15/01/2019 593.28p 593.28p 585.08p 593.28p 44222
14/01/2019 599.59p 599.59p 583.18p 585.08p 61615
11/01/2019 583.18p 594.55p 583.18p 590.13p 76393
10/01/2019 583.18p 593.28p 583.18p 583.82p 126300
09/01/2019 599.59p 599.59p 583.18p 584.45p 81059
08/01/2019 586.97p 596.44p 584.45p 592.65p 242278
07/01/2019 599.59p 599.59p 583.82p 583.82p 109845
04/01/2019 581.92p 599.59p 581.92p 586.34p 113080
03/01/2019 598.96p 599.59p 590.76p 599.59p 72502
02/01/2019 599.59p 599.59p 580.66p 588.86p 111993
31/12/2018 599.59p 599.59p 578.14p 583.82p 44465
28/12/2018 590.13p 598.17p 581.92p 588.23p 67803
27/12/2018 568.04p 585.92p 568.04p 580.03p 40429
24/12/2018 580.66p 585.39p 574.98p 574.98p 9493
21/12/2018 576.87p 581.29p 566.62p 577.50p 61081
20/12/2018 565.51p 578.14p 564.00p 578.14p 50497
19/12/2018 580.03p 581.29p 568.04p 568.67p 123358
18/12/2018 587.60p 587.60p 577.50p 580.66p 66179
17/12/2018 596.44p 598.33p 578.77p 580.03p 104754
14/12/2018 590.76p 598.96p 590.13p 595.18p 61450
13/12/2018 594.55p 605.27p 590.13p 590.13p 48303
12/12/2018 596.44p 602.75p 591.73p 596.44p 48024
11/12/2018 590.13p 599.59p 588.23p 588.23p 65889
10/12/2018 618.53p 618.53p 578.77p 590.76p 53980
07/12/2018 607.80p 616.00p 602.12p 610.96p 88432
06/12/2018 601.49p 609.69p 598.99p 609.69p 69036
05/12/2018 625.47p 625.47p 601.63p 605.91p 46317
04/12/2018 605.91p 611.71p 605.91p 608.43p 73394
03/12/2018 621.05p 626.10p 604.01p 605.27p 85388
30/11/2018 617.27p 624.84p 613.23p 624.21p 44700
29/11/2018 620.42p 624.21p 617.27p 618.53p 64805
28/11/2018 632.41p 632.41p 619.16p 623.58p 39614
27/11/2018 626.10p 633.63p 617.27p 621.05p 37496
26/11/2018 619.79p 624.84p 615.30p 622.32p 46790
23/11/2018 619.16p 627.37p 619.16p 619.79p 43210
22/11/2018 622.95p 628.63p 614.11p 620.42p 95607
21/11/2018 627.37p 629.72p 627.37p 629.26p 73621
20/11/2018 642.51p 642.51p 627.37p 629.89p 78837
19/11/2018 629.89p 629.92p 624.21p 626.10p 74184
16/11/2018 624.84p 631.81p 624.84p 626.10p 95039
15/11/2018 643.78p 643.78p 624.84p 628.00p 129915
14/11/2018 638.73p 642.51p 629.89p 634.94p 43590
13/11/2018 628.63p 638.73p 624.84p 633.68p 102296
12/11/2018 643.78p 643.78p 631.15p 634.94p 106246
09/11/2018 630.52p 638.73p 630.14p 638.73p 47949
08/11/2018 637.46p 643.78p 627.57p 632.41p 31262
07/11/2018 631.15p 638.73p 631.15p 636.20p 41550
06/11/2018 631.15p 638.73p 631.15p 632.41p 60439
05/11/2018 634.94p 638.73p 633.75p 638.73p 29708
02/11/2018 637.46p 638.73p 633.93p 636.20p 65966
01/11/2018 629.89p 638.73p 629.63p 634.94p 53607
31/10/2018 628.00p 637.46p 627.37p 632.41p 59213
30/10/2018 627.37p 634.94p 624.84p 631.15p 68084
29/10/2018 628.63p 637.46p 628.63p 630.52p 36396
26/10/2018 628.63p 637.46p 628.63p 637.46p 36813
25/10/2018 633.68p 638.73p 631.15p 633.68p 16485
24/10/2018 643.78p 643.78p 639.24p 639.99p 92207
23/10/2018 638.73p 643.78p 630.77p 643.78p 100171
22/10/2018 632.41p 642.51p 632.41p 642.51p 89072
19/10/2018 634.94p 642.51p 628.34p 641.25p 90248
18/10/2018 634.94p 634.94p 628.63p 633.68p 61450
17/10/2018 634.94p 634.94p 625.47p 631.15p 88296
16/10/2018 634.94p 634.94p 624.21p 626.10p 86049
15/10/2018 618.53p 634.94p 618.53p 621.05p 120954
12/10/2018 629.26p 633.68p 618.53p 625.47p 118344
11/10/2018 629.89p 632.41p 618.53p 626.73p 118593
10/10/2018 633.68p 636.07p 629.73p 634.94p 103343
09/10/2018 617.27p 633.68p 617.27p 633.68p 163146
08/10/2018 617.90p 622.97p 616.64p 621.68p 122179
05/10/2018 618.53p 623.60p 618.53p 620.42p 211574
04/10/2018 616.00p 623.58p 616.00p 619.16p 121244
03/10/2018 618.53p 620.42p 614.11p 619.16p 213114
02/10/2018 617.90p 617.90p 612.85p 615.37p 116574
01/10/2018 613.48p 620.86p 613.48p 616.64p 81971
28/09/2018 608.43p 614.33p 608.43p 614.11p 56695
27/09/2018 607.80p 615.37p 607.80p 610.32p 73021
26/09/2018 609.69p 614.11p 605.27p 609.69p 1637551
25/09/2018 623.58p 623.58p 609.69p 612.22p 92246
24/09/2018 609.06p 609.69p 605.91p 607.80p 51809
21/09/2018 607.80p 617.27p 607.80p 609.69p 149593
20/09/2018 609.06p 614.11p 605.91p 607.80p 63730
19/09/2018 606.54p 613.48p 606.54p 609.06p 129533
18/09/2018 610.96p 619.00p 606.84p 609.06p 86442
17/09/2018 609.69p 624.84p 609.69p 612.22p 82556
14/09/2018 606.54p 619.79p 606.54p 610.32p 108495
13/09/2018 606.54p 612.22p 606.54p 607.17p 163202
12/09/2018 618.53p 628.63p 616.64p 618.53p 123228
11/09/2018 612.22p 629.26p 612.22p 619.16p 242425
10/09/2018 612.22p 612.22p 595.18p 601.49p 139067
07/09/2018 609.69p 610.96p 604.01p 604.01p 87351
06/09/2018 609.69p 609.69p 604.01p 608.43p 63810
05/09/2018 604.01p 610.32p 603.38p 605.91p 91464
04/09/2018 609.69p 610.32p 604.64p 604.64p 82054
03/09/2018 607.17p 611.59p 605.27p 605.91p 134874
31/08/2018 600.86p 610.96p 599.59p 610.96p 136695
30/08/2018 605.91p 605.91p 600.86p 600.86p 57532
29/08/2018 599.59p 604.01p 599.59p 602.75p 89912
28/08/2018 605.27p 605.91p 599.39p 604.64p 115271
24/08/2018 599.59p 601.49p 597.07p 599.59p 40444
23/08/2018 605.91p 605.91p 597.07p 598.33p 267165
22/08/2018 599.59p 605.27p 598.96p 599.59p 118606
21/08/2018 605.91p 605.91p 599.59p 600.23p 203147
20/08/2018 605.91p 607.17p 599.59p 599.59p 60571
17/08/2018 602.75p 602.75p 598.33p 599.59p 47288
16/08/2018 599.59p 602.12p 598.33p 598.96p 138540
15/08/2018 599.59p 605.27p 599.59p 601.49p 39889
14/08/2018 598.33p 605.91p 598.33p 600.86p 80606
13/08/2018 606.54p 606.54p 598.96p 600.23p 112550
10/08/2018 606.54p 606.54p 599.59p 599.59p 125487
09/08/2018 605.27p 605.27p 598.33p 600.23p 46185
08/08/2018 599.59p 605.60p 598.71p 605.27p 141416
07/08/2018 605.27p 605.27p 597.70p 599.59p 42903
06/08/2018 605.27p 605.27p 596.44p 596.44p 241029
03/08/2018 605.27p 605.27p 597.07p 597.07p 24838
02/08/2018 599.59p 604.01p 597.17p 599.59p 356709
01/08/2018 604.64p 604.64p 596.44p 599.59p 44705
31/07/2018 604.64p 604.64p 596.44p 596.44p 52047
30/07/2018 593.28p 598.96p 592.65p 597.70p 75589
27/07/2018 592.65p 596.44p 592.65p 595.18p 78470
26/07/2018 593.91p 599.97p 593.28p 593.28p 214082
25/07/2018 598.33p 599.25p 594.55p 594.55p 110281
24/07/2018 593.28p 600.04p 593.28p 593.28p 77475

*Close Price adjusted for both dividends and splits