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
14/11/2024 123.00p 127.80p 121.28p 126.40p 603801
13/11/2024 124.00p 128.60p 121.00p 122.00p 954067
12/11/2024 124.40p 129.80p 121.20p 123.20p 532318
11/11/2024 130.00p 130.00p 124.20p 124.20p 327527
08/11/2024 124.80p 127.80p 122.00p 124.40p 344160
07/11/2024 125.00p 129.80p 122.20p 124.80p 291695
06/11/2024 132.00p 132.00p 122.80p 123.20p 393718
05/11/2024 127.20p 131.60p 125.20p 125.20p 175359
04/11/2024 133.20p 133.20p 125.80p 126.00p 144583
01/11/2024 127.20p 134.60p 125.60p 126.60p 507564
31/10/2024 130.80p 134.20p 127.80p 128.20p 330085
30/10/2024 129.40p 133.80p 129.00p 131.80p 205716
29/10/2024 132.00p 133.00p 129.80p 129.80p 140187
28/10/2024 131.00p 133.20p 127.22p 131.80p 437738
25/10/2024 130.00p 131.80p 128.67p 130.40p 238656
24/10/2024 130.00p 132.00p 129.00p 128.80p 721751
23/10/2024 128.00p 130.00p 125.80p 128.80p 1559355
22/10/2024 128.00p 128.00p 126.00p 128.00p 270545
21/10/2024 125.00p 128.00p 125.00p 125.60p 350332
18/10/2024 127.00p 128.00p 126.06p 126.60p 479109
17/10/2024 129.00p 129.81p 126.40p 127.60p 352338
16/10/2024 132.00p 132.00p 129.00p 129.00p 3585226
15/10/2024 128.00p 135.00p 128.00p 132.40p 248440
14/10/2024 131.00p 133.80p 129.12p 132.40p 115679
11/10/2024 129.00p 133.80p 127.80p 133.80p 356638
10/10/2024 130.00p 131.15p 127.49p 130.00p 177043
09/10/2024 130.00p 132.80p 129.22p 132.80p 251080
08/10/2024 129.00p 131.00p 129.00p 129.80p 282105
07/10/2024 129.00p 130.41p 127.60p 130.40p 470339
04/10/2024 129.00p 131.60p 127.80p 129.20p 727895
03/10/2024 135.00p 135.00p 127.78p 129.00p 321452
02/10/2024 135.00p 135.00p 132.40p 134.40p 279600
01/10/2024 135.00p 137.00p 133.60p 135.00p 438426
30/09/2024 136.40p 139.00p 134.00p 136.00p 158240
27/09/2024 136.00p 138.20p 135.22p 137.40p 181063
26/09/2024 131.00p 137.00p 131.00p 135.60p 414496
25/09/2024 139.00p 139.00p 132.20p 134.40p 452855
24/09/2024 138.60p 140.00p 135.40p 135.40p 294100
23/09/2024 136.00p 140.00p 132.78p 138.20p 328521
20/09/2024 134.00p 136.20p 131.60p 136.20p 2846529
19/09/2024 131.00p 138.00p 131.00p 135.00p 374451
18/09/2024 136.60p 137.60p 133.00p 133.80p 220624
17/09/2024 135.00p 138.60p 132.20p 136.80p 156215
16/09/2024 133.40p 140.60p 132.40p 135.40p 1657119
13/09/2024 131.00p 139.60p 128.60p 137.80p 635340
12/09/2024 130.00p 133.00p 123.20p 130.60p 260486
11/09/2024 127.00p 130.80p 124.20p 128.40p 564037
10/09/2024 133.00p 133.00p 123.00p 126.50p 457176
09/09/2024 126.50p 129.00p 124.50p 127.50p 232359
06/09/2024 124.00p 127.50p 123.50p 127.50p 292088
05/09/2024 130.00p 132.12p 124.50p 124.50p 397839
04/09/2024 125.50p 129.00p 122.50p 126.00p 226450
03/09/2024 126.50p 130.00p 125.50p 126.00p 289987
02/09/2024 128.00p 130.75p 127.00p 127.00p 214836
30/08/2024 129.00p 131.00p 126.00p 131.00p 433269
29/08/2024 136.00p 136.00p 126.00p 128.00p 382573
28/08/2024 138.00p 138.00p 132.50p 134.00p 94697
27/08/2024 135.00p 138.50p 132.50p 138.00p 1188066
23/08/2024 133.50p 136.00p 130.00p 135.50p 146153
22/08/2024 129.00p 136.00p 127.50p 133.00p 290319
21/08/2024 126.00p 132.00p 126.00p 129.00p 272807
20/08/2024 128.00p 131.50p 123.50p 128.50p 277337
19/08/2024 121.50p 129.00p 121.34p 122.00p 145499
16/08/2024 127.00p 131.88p 122.00p 122.00p 76047
15/08/2024 125.00p 130.00p 125.00p 129.50p 375193
14/08/2024 129.00p 129.00p 126.00p 128.50p 83216
13/08/2024 130.00p 130.00p 126.00p 126.50p 127474
12/08/2024 127.50p 128.00p 125.00p 127.00p 198253
09/08/2024 125.00p 127.00p 123.00p 125.50p 172606
08/08/2024 124.00p 125.50p 121.78p 125.00p 217990
07/08/2024 121.00p 125.50p 121.00p 123.50p 274968
06/08/2024 124.00p 126.00p 119.50p 121.00p 934065
05/08/2024 122.50p 127.00p 120.00p 124.00p 556373
02/08/2024 128.50p 129.00p 125.00p 126.50p 477262
01/08/2024 131.00p 135.00p 130.00p 130.50p 606339
31/07/2024 131.00p 137.00p 130.04p 131.50p 374192
30/07/2024 142.00p 142.00p 135.02p 136.00p 155280
29/07/2024 135.00p 141.62p 135.00p 137.00p 73445
26/07/2024 146.00p 146.00p 134.40p 136.20p 358746
25/07/2024 131.00p 144.80p 124.80p 135.80p 517829
24/07/2024 146.00p 146.00p 129.80p 133.80p 2598390
23/07/2024 146.00p 146.00p 135.40p 142.00p 968427
22/07/2024 146.00p 146.00p 130.42p 138.20p 1705990
19/07/2024 137.20p 146.00p 125.20p 136.00p 657176
18/07/2024 134.40p 145.60p 134.00p 137.20p 391038
17/07/2024 131.80p 143.60p 129.35p 134.80p 364729
16/07/2024 130.00p 130.00p 123.00p 128.40p 353474
15/07/2024 132.00p 134.00p 126.52p 126.60p 497914
12/07/2024 132.60p 139.60p 127.06p 130.80p 635333
11/07/2024 128.80p 139.80p 126.65p 133.20p 609214
10/07/2024 122.00p 135.00p 122.00p 128.80p 409128
09/07/2024 139.60p 139.80p 121.80p 128.20p 542223
08/07/2024 121.20p 137.00p 115.00p 129.00p 781393
05/07/2024 124.00p 135.80p 120.10p 122.00p 410979
04/07/2024 120.00p 130.00p 116.00p 125.00p 940900
03/07/2024 145.00p 150.85p 120.54p 127.00p 630259
02/07/2024 150.00p 156.40p 133.20p 145.00p 636694
01/07/2024 150.00p 155.80p 135.13p 143.60p 728967
28/06/2024 160.00p 162.00p 146.34p 156.00p 897374
27/06/2024 166.00p 179.40p 141.78p 160.60p 773060
26/06/2024 139.12p 139.13p 126.79p 137.23p 214010
25/06/2024 128.37p 140.39p 127.74p 136.59p 129860
24/06/2024 138.81p 140.39p 125.59p 134.70p 45211
21/06/2024 126.22p 140.07p 125.59p 132.48p 187461
20/06/2024 126.48p 136.91p 126.48p 134.70p 188867
19/06/2024 130.59p 140.39p 129.64p 135.01p 115008
18/06/2024 131.85p 140.07p 128.06p 133.12p 110867
17/06/2024 127.43p 136.91p 127.43p 129.95p 170689
14/06/2024 131.85p 144.82p 127.43p 135.33p 294947
13/06/2024 139.12p 144.82p 129.01p 136.91p 145242
12/06/2024 137.86p 144.82p 130.59p 142.60p 91632
11/06/2024 139.44p 144.82p 135.65p 139.76p 127472
10/06/2024 137.86p 144.82p 131.85p 143.55p 175758
07/06/2024 135.01p 145.45p 135.01p 137.86p 244657
06/06/2024 150.51p 153.35p 141.34p 142.60p 62478
05/06/2024 139.76p 153.35p 139.12p 141.97p 94128
04/06/2024 139.12p 148.61p 139.12p 139.76p 175472
03/06/2024 146.08p 152.40p 140.07p 143.55p 140113
31/05/2024 146.08p 152.72p 138.81p 142.60p 199459
30/05/2024 145.76p 149.74p 136.91p 146.40p 316373
29/05/2024 144.50p 157.78p 144.50p 147.98p 749579
28/05/2024 155.25p 155.25p 145.45p 148.93p 199372
24/05/2024 151.14p 157.15p 144.82p 144.82p 153713
23/05/2024 157.15p 157.78p 146.40p 146.40p 234258
22/05/2024 151.77p 161.26p 145.45p 153.35p 240106
21/05/2024 158.10p 159.99p 152.72p 157.46p 180079
20/05/2024 157.46p 159.99p 149.56p 159.99p 207620
17/05/2024 156.83p 158.41p 148.61p 158.41p 161656
16/05/2024 158.41p 158.41p 154.93p 157.46p 562338
15/05/2024 154.62p 161.26p 147.98p 157.15p 404761
14/05/2024 156.51p 160.31p 146.40p 157.46p 85827
13/05/2024 157.78p 161.57p 153.04p 153.99p 162031
10/05/2024 154.30p 161.26p 147.03p 158.73p 284611
09/05/2024 155.57p 159.90p 149.24p 158.10p 282551
08/05/2024 151.14p 155.57p 150.19p 153.99p 156934
07/05/2024 158.10p 158.10p 149.56p 154.93p 198115
03/05/2024 152.72p 155.57p 149.36p 151.46p 235036
02/05/2024 144.18p 152.72p 131.85p 152.72p 393929
01/05/2024 138.49p 149.56p 131.85p 145.45p 146123
30/04/2024 144.18p 147.03p 140.71p 141.65p 200491
29/04/2024 141.34p 149.56p 135.96p 145.45p 240451
26/04/2024 138.49p 145.45p 131.85p 141.97p 199026
25/04/2024 131.85p 148.29p 131.85p 138.49p 264053
24/04/2024 138.18p 142.29p 135.01p 138.49p 258197
23/04/2024 145.45p 145.45p 133.12p 140.07p 122563
22/04/2024 139.12p 147.98p 138.49p 143.87p 405882
19/04/2024 136.28p 137.86p 126.79p 137.54p 111108
18/04/2024 128.37p 136.23p 127.43p 135.33p 245463
17/04/2024 126.48p 132.47p 120.28p 130.90p 135833
16/04/2024 125.84p 130.59p 120.28p 126.48p 286240
15/04/2024 130.27p 131.35p 120.28p 129.32p 119801
12/04/2024 127.43p 129.64p 126.48p 128.37p 137188
11/04/2024 123.31p 131.95p 122.05p 129.95p 433338
10/04/2024 126.48p 128.47p 120.15p 121.04p 239259
09/04/2024 126.48p 134.07p 119.01p 126.79p 287154
08/04/2024 121.42p 128.37p 118.89p 128.37p 417402
05/04/2024 117.50p 129.95p 116.99p 121.16p 242090
04/04/2024 123.57p 129.95p 120.15p 120.53p 241606
03/04/2024 116.99p 125.34p 116.99p 122.94p 275604
02/04/2024 132.80p 137.23p 116.99p 116.99p 495328
28/03/2024 124.20p 138.18p 117.12p 132.48p 721303
27/03/2024 112.56p 128.13p 112.56p 128.06p 746229
26/03/2024 106.24p 118.00p 101.31p 114.97p 891316
25/03/2024 110.03p 113.83p 105.61p 111.43p 204480
22/03/2024 114.71p 115.12p 107.69p 107.76p 544351
21/03/2024 106.87p 115.21p 101.31p 111.93p 551460
20/03/2024 111.17p 111.17p 105.99p 105.99p 0
19/03/2024 111.17p 113.07p 104.98p 105.99p 549141
18/03/2024 100.55p 113.45p 100.55p 112.18p 739438
15/03/2024 103.08p 109.00p 99.54p 101.18p 568332
14/03/2024 88.41p 102.95p 85.75p 101.94p 893437
13/03/2024 87.02p 95.74p 85.62p 89.29p 1686745
12/03/2024 103.71p 103.84p 80.31p 89.17p 3239104
11/03/2024 128.06p 135.33p 123.31p 127.43p 54614
08/03/2024 124.83p 135.65p 119.95p 132.17p 698426
07/03/2024 117.50p 126.35p 117.12p 125.21p 436136
06/03/2024 123.19p 129.95p 117.62p 119.77p 241375
05/03/2024 121.42p 127.11p 117.75p 122.56p 467561
04/03/2024 129.64p 138.81p 117.12p 121.16p 921826
01/03/2024 129.64p 145.45p 129.64p 132.17p 651123
29/02/2024 139.76p 148.61p 132.80p 135.65p 506221
28/02/2024 150.19p 165.05p 141.34p 141.34p 1079838
27/02/2024 153.99p 160.94p 150.19p 151.77p 1549803
26/02/2024 155.57p 160.31p 151.77p 154.93p 2037568
23/02/2024 144.50p 157.15p 142.29p 154.93p 574408
22/02/2024 135.96p 151.77p 131.07p 147.98p 347101
21/02/2024 136.59p 141.34p 132.98p 139.12p 445690
20/02/2024 136.59p 142.29p 132.48p 133.12p 346465
19/02/2024 139.76p 145.45p 134.39p 136.28p 217671
16/02/2024 132.80p 139.44p 132.04p 139.44p 165213
15/02/2024 127.11p 138.18p 125.72p 135.01p 258291
14/02/2024 137.23p 141.34p 126.10p 127.43p 978951
13/02/2024 145.45p 148.61p 131.85p 134.07p 350653
12/02/2024 144.50p 145.45p 141.02p 143.87p 631057
09/02/2024 143.23p 150.82p 134.29p 141.02p 498135
08/02/2024 144.18p 149.87p 139.92p 147.98p 379274
07/02/2024 155.57p 155.88p 144.18p 144.18p 669852
06/02/2024 162.52p 165.37p 151.77p 155.88p 628918
05/02/2024 170.74p 176.12p 160.31p 162.52p 564046
02/02/2024 179.28p 183.39p 166.63p 170.43p 802450

*Close Price adjusted for both dividends and splits