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
23/07/2018 598.33p 599.47p 594.55p 597.07p 76514
20/07/2018 601.49p 601.49p 593.91p 594.55p 67554
19/07/2018 599.59p 600.28p 593.28p 598.33p 32361
18/07/2018 598.96p 600.86p 595.18p 595.81p 177114
17/07/2018 599.59p 602.95p 595.18p 598.33p 67628
16/07/2018 596.44p 598.46p 593.28p 595.81p 37994
13/07/2018 592.02p 600.23p 591.96p 596.44p 43879
12/07/2018 592.02p 595.18p 591.39p 591.39p 77128
11/07/2018 592.02p 596.44p 591.39p 591.39p 65404
10/07/2018 602.75p 602.75p 591.99p 592.02p 45526
09/07/2018 593.28p 599.59p 592.02p 592.02p 48718
06/07/2018 593.28p 596.44p 593.28p 596.44p 50012
05/07/2018 602.75p 605.21p 593.28p 596.44p 42809
04/07/2018 593.28p 599.59p 593.28p 596.44p 45401
03/07/2018 605.91p 605.91p 593.28p 593.28p 22057
02/07/2018 604.01p 604.64p 595.20p 598.33p 76715
29/06/2018 599.59p 600.23p 596.31p 599.59p 54497
28/06/2018 603.38p 605.91p 593.91p 599.59p 81934
27/06/2018 608.43p 608.43p 593.28p 599.59p 76186
26/06/2018 596.44p 600.23p 596.44p 599.59p 57678
25/06/2018 596.44p 600.23p 596.44p 599.59p 55937
22/06/2018 597.07p 607.14p 596.44p 599.59p 107918
21/06/2018 597.07p 601.49p 596.44p 597.07p 44343
20/06/2018 605.91p 605.91p 597.07p 597.07p 105144
19/06/2018 599.59p 603.70p 596.41p 596.44p 53710
18/06/2018 603.38p 603.38p 596.44p 597.07p 59354
15/06/2018 597.07p 602.75p 594.55p 598.33p 137133
14/06/2018 597.07p 604.64p 597.07p 599.59p 103578
13/06/2018 599.59p 608.43p 599.59p 599.59p 110138
12/06/2018 599.59p 606.54p 599.59p 601.49p 56713
11/06/2018 609.69p 609.69p 599.59p 600.86p 85439
08/06/2018 597.07p 609.06p 597.07p 599.59p 102739
07/06/2018 600.23p 611.59p 598.96p 599.59p 80812
06/06/2018 604.64p 612.22p 600.86p 600.86p 109435
05/06/2018 605.27p 607.27p 601.49p 604.01p 157198
04/06/2018 599.59p 612.22p 599.59p 607.80p 108276
01/06/2018 606.54p 617.90p 596.44p 603.38p 176645
31/05/2018 622.32p 628.00p 596.44p 596.44p 620997
30/05/2018 622.32p 628.00p 622.32p 624.84p 77798
29/05/2018 628.63p 628.63p 624.21p 624.84p 66103
25/05/2018 628.00p 628.63p 625.44p 628.00p 156617
24/05/2018 628.00p 628.63p 623.58p 626.10p 142327
23/05/2018 628.63p 631.15p 628.63p 631.15p 119679
22/05/2018 629.89p 631.15p 629.89p 631.15p 126650
21/05/2018 628.63p 631.15p 628.00p 630.52p 125470
18/05/2018 629.89p 631.15p 629.89p 630.52p 47834
17/05/2018 631.15p 631.15p 629.89p 630.52p 98360
16/05/2018 636.20p 637.46p 631.15p 633.68p 133571
15/05/2018 629.89p 646.30p 629.89p 637.46p 313341
14/05/2018 629.89p 631.15p 629.89p 629.89p 53466
11/05/2018 630.52p 631.15p 630.47p 631.15p 91110
10/05/2018 631.15p 631.15p 629.89p 629.89p 74033
09/05/2018 631.15p 631.15p 629.89p 629.89p 81204
08/05/2018 629.89p 631.15p 629.89p 631.15p 59459
04/05/2018 631.15p 631.15p 630.52p 631.15p 123457
03/05/2018 631.15p 631.15p 630.34p 631.15p 65744
02/05/2018 631.15p 631.15p 629.89p 629.89p 172926
01/05/2018 631.15p 631.15p 629.89p 631.15p 66170
30/04/2018 631.15p 631.15p 629.89p 631.15p 76427
27/04/2018 637.46p 637.46p 629.26p 631.15p 103240
26/04/2018 633.68p 633.68p 629.89p 631.15p 91978
25/04/2018 629.89p 634.94p 629.89p 632.41p 62403
24/04/2018 633.68p 633.68p 630.52p 633.68p 107440
23/04/2018 637.46p 637.46p 631.15p 632.41p 105559
20/04/2018 633.68p 637.46p 630.52p 631.15p 53429
19/04/2018 632.41p 632.41p 629.89p 632.41p 52366
18/04/2018 631.15p 632.41p 629.64p 632.41p 122203
17/04/2018 631.15p 631.15p 628.63p 628.63p 59298
16/04/2018 631.15p 631.15p 630.03p 631.15p 62728
13/04/2018 631.15p 631.15p 626.42p 631.15p 191645
12/04/2018 629.89p 631.15p 628.00p 630.52p 124187
11/04/2018 631.15p 631.15p 628.63p 629.89p 57186
10/04/2018 631.15p 631.15p 628.00p 628.63p 145908
09/04/2018 631.15p 631.15p 624.84p 631.15p 250486
06/04/2018 631.15p 631.15p 621.68p 629.26p 168924
05/04/2018 624.84p 631.04p 624.84p 624.84p 118646
04/04/2018 628.00p 628.00p 619.79p 624.84p 75041
03/04/2018 624.84p 631.15p 623.26p 628.00p 312204
29/03/2018 617.90p 626.10p 617.90p 626.10p 142307
28/03/2018 600.23p 618.53p 600.23p 618.53p 39815
27/03/2018 612.85p 613.48p 600.86p 608.43p 54518
26/03/2018 602.12p 615.37p 599.50p 602.12p 48965
23/03/2018 610.96p 615.61p 600.56p 609.06p 94603
22/03/2018 624.21p 624.84p 610.73p 615.37p 87660
21/03/2018 624.84p 624.84p 612.85p 616.00p 58446
20/03/2018 618.53p 628.00p 618.53p 626.73p 89164
19/03/2018 630.52p 630.52p 617.90p 628.00p 31839
16/03/2018 617.27p 628.63p 612.85p 612.85p 275031
15/03/2018 628.63p 628.63p 617.27p 623.58p 31618
14/03/2018 617.27p 628.63p 617.27p 622.95p 40012
13/03/2018 617.27p 628.00p 616.00p 627.37p 37014
12/03/2018 628.63p 628.63p 618.21p 624.84p 68651
09/03/2018 628.00p 631.15p 619.16p 631.15p 83736
08/03/2018 614.11p 627.37p 614.11p 624.84p 67372
07/03/2018 615.37p 628.00p 615.37p 622.32p 32161
06/03/2018 615.37p 626.73p 615.37p 621.68p 61162
05/03/2018 621.05p 623.58p 616.64p 618.53p 45343
02/03/2018 612.22p 628.00p 612.22p 622.95p 54103
01/03/2018 627.37p 628.50p 616.64p 622.32p 94334
28/02/2018 628.63p 632.41p 627.37p 629.89p 72170
27/02/2018 630.52p 636.20p 628.63p 630.52p 82485
26/02/2018 634.94p 634.94p 629.76p 631.15p 168046
23/02/2018 637.46p 637.46p 631.15p 637.46p 77931
22/02/2018 631.15p 637.46p 629.38p 633.68p 52136
21/02/2018 637.46p 637.46p 631.15p 634.94p 17599
20/02/2018 637.46p 637.46p 631.15p 632.41p 56709
19/02/2018 637.46p 639.99p 634.94p 637.46p 192229
16/02/2018 631.15p 637.46p 629.26p 637.46p 187200
15/02/2018 631.15p 631.15p 622.95p 623.58p 33108
14/02/2018 631.15p 631.15p 625.22p 628.00p 33323
13/02/2018 631.15p 636.20p 626.89p 631.15p 57523
12/02/2018 637.46p 637.46p 624.84p 629.89p 41247
09/02/2018 634.94p 636.20p 624.34p 631.15p 92449
08/02/2018 631.15p 631.15p 624.37p 626.73p 46051
07/02/2018 613.48p 631.15p 613.48p 626.10p 134330
06/02/2018 625.47p 625.47p 613.48p 617.90p 102333
05/02/2018 636.20p 636.20p 628.00p 628.00p 48619
02/02/2018 636.20p 642.51p 631.15p 631.15p 66356
01/02/2018 637.46p 638.09p 632.41p 632.41p 63789
31/01/2018 637.46p 638.73p 631.15p 637.46p 110536
30/01/2018 637.46p 637.46p 631.15p 636.20p 66398
29/01/2018 638.73p 642.51p 637.46p 637.46p 57192
26/01/2018 641.25p 641.25p 638.73p 638.73p 54690
25/01/2018 642.51p 642.51p 637.46p 641.25p 70945
24/01/2018 643.78p 643.78p 640.87p 642.51p 84295
23/01/2018 643.78p 650.09p 641.25p 642.51p 119557
22/01/2018 643.78p 643.78p 638.73p 643.78p 113412
19/01/2018 643.78p 645.04p 637.15p 643.78p 102449
18/01/2018 650.09p 650.09p 640.62p 646.30p 77156
17/01/2018 646.30p 648.68p 638.73p 645.04p 61359
16/01/2018 639.99p 645.04p 636.25p 642.51p 153125
15/01/2018 646.30p 646.30p 636.20p 638.73p 79812
12/01/2018 641.25p 646.30p 637.46p 637.46p 127194
11/01/2018 639.99p 648.82p 639.99p 646.30p 31873
10/01/2018 647.56p 650.91p 642.51p 642.51p 20939
09/01/2018 641.25p 648.93p 641.25p 646.30p 26299
08/01/2018 652.61p 652.61p 643.78p 645.04p 40868
05/01/2018 642.51p 651.49p 642.51p 648.82p 34935
04/01/2018 647.56p 650.09p 644.27p 648.82p 47333
03/01/2018 648.82p 652.61p 642.51p 642.51p 79972
02/01/2018 650.09p 651.01p 641.11p 641.25p 63441
29/12/2017 650.09p 650.09p 642.20p 650.09p 8394
28/12/2017 643.78p 650.09p 639.04p 648.51p 25202
27/12/2017 642.20p 650.09p 637.46p 650.09p 43338
22/12/2017 646.93p 646.93p 640.62p 640.62p 7486
21/12/2017 648.51p 648.51p 643.78p 646.93p 28519
20/12/2017 648.51p 648.51p 643.78p 646.93p 28497
19/12/2017 642.20p 648.51p 642.20p 646.93p 38560
18/12/2017 650.09p 650.09p 642.26p 648.51p 14568
15/12/2017 650.09p 653.24p 640.62p 653.24p 105414
14/12/2017 643.78p 646.82p 640.62p 643.78p 26500
13/12/2017 643.78p 646.93p 640.62p 643.78p 43825
12/12/2017 640.62p 648.51p 640.62p 645.35p 24335
11/12/2017 648.51p 650.09p 640.62p 640.62p 60326
08/12/2017 639.04p 646.93p 634.31p 643.78p 52533
07/12/2017 651.66p 651.66p 634.31p 637.46p 46243
06/12/2017 653.24p 653.24p 640.62p 640.62p 28617
05/12/2017 650.09p 651.66p 643.78p 650.09p 45474
04/12/2017 654.64p 659.36p 651.49p 651.49p 35533
01/12/2017 659.36p 660.93p 652.02p 659.36p 18458
30/11/2017 660.93p 660.93p 653.06p 656.21p 20670
29/11/2017 654.64p 660.93p 654.64p 654.64p 38743
28/11/2017 649.92p 660.93p 649.92p 657.78p 45344
27/11/2017 654.64p 665.65p 649.92p 660.93p 44983
24/11/2017 660.93p 660.93p 654.64p 654.64p 98321
23/11/2017 649.92p 673.52p 649.92p 654.64p 71179
22/11/2017 660.93p 660.93p 657.78p 659.36p 76565
21/11/2017 657.78p 659.75p 654.64p 659.36p 147811
20/11/2017 656.21p 662.50p 654.64p 654.64p 32496
17/11/2017 654.64p 657.78p 654.64p 657.78p 50551
16/11/2017 657.78p 660.54p 654.64p 656.21p 33245
15/11/2017 654.64p 661.56p 654.64p 654.64p 44115
14/11/2017 660.93p 662.50p 654.64p 657.78p 40109
13/11/2017 657.78p 659.36p 654.64p 656.21p 60030
10/11/2017 654.64p 659.36p 654.64p 654.64p 36539
09/11/2017 656.21p 659.36p 645.19p 645.19p 34235
08/11/2017 657.78p 659.36p 656.21p 657.78p 21509
07/11/2017 656.21p 658.16p 654.61p 654.64p 41573
06/11/2017 656.21p 657.78p 654.64p 656.21p 69281
03/11/2017 657.78p 657.78p 656.59p 657.78p 19616
02/11/2017 656.21p 657.78p 654.64p 657.78p 28033
01/11/2017 659.36p 659.36p 654.32p 656.21p 44026
31/10/2017 657.78p 657.78p 655.42p 657.78p 22106
30/10/2017 657.78p 657.78p 655.83p 657.78p 39912
27/10/2017 657.78p 657.78p 654.64p 654.64p 33274
26/10/2017 657.78p 657.78p 650.86p 654.64p 58068
25/10/2017 657.78p 657.78p 654.64p 654.64p 40716
24/10/2017 656.21p 657.78p 654.64p 654.64p 60045
23/10/2017 657.78p 659.36p 654.64p 657.78p 113096
20/10/2017 656.21p 657.78p 653.06p 654.64p 180972
19/10/2017 656.21p 657.78p 651.49p 653.06p 44045
18/10/2017 657.78p 657.78p 651.49p 651.49p 24254
17/10/2017 651.49p 658.18p 651.49p 654.64p 30900
16/10/2017 654.64p 657.78p 648.34p 656.21p 26404
13/10/2017 657.78p 657.78p 654.64p 654.64p 19306
12/10/2017 656.21p 657.78p 649.92p 657.78p 8338
11/10/2017 648.34p 656.21p 648.34p 649.92p 11784
10/10/2017 657.78p 657.78p 643.62p 648.34p 9527
09/10/2017 657.78p 657.78p 653.06p 654.64p 15385
06/10/2017 660.93p 660.93p 656.21p 657.78p 24168

*Close Price adjusted for both dividends and splits