Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Regional REIT Limited NPV (RGL) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 122.20p | 122.20p | 115.00p | 119.40p | 48658 |
| 23/12/2024 | 123.00p | 123.00p | 115.41p | 116.60p | 101072 |
| 20/12/2024 | 117.60p | 121.60p | 115.56p | 116.00p | 382486 |
| 19/12/2024 | 117.00p | 123.60p | 115.80p | 115.80p | 332308 |
| 18/12/2024 | 120.00p | 120.00p | 116.00p | 118.00p | 222921 |
| 17/12/2024 | 118.00p | 124.60p | 117.20p | 117.80p | 134014 |
| 16/12/2024 | 122.00p | 124.80p | 118.40p | 119.40p | 195528 |
| 13/12/2024 | 118.00p | 122.40p | 118.00p | 119.20p | 162186 |
| 12/12/2024 | 118.00p | 123.00p | 117.40p | 117.40p | 302059 |
| 11/12/2024 | 124.00p | 124.00p | 117.89p | 118.00p | 406632 |
| 10/12/2024 | 124.00p | 126.80p | 121.00p | 121.60p | 308003 |
| 09/12/2024 | 126.80p | 127.00p | 123.00p | 123.40p | 136471 |
| 06/12/2024 | 125.00p | 126.60p | 124.00p | 125.00p | 266081 |
| 05/12/2024 | 125.00p | 127.80p | 124.00p | 125.00p | 79433 |
| 04/12/2024 | 123.00p | 127.80p | 123.00p | 125.00p | 173281 |
| 03/12/2024 | 124.20p | 127.60p | 122.20p | 123.80p | 229459 |
| 02/12/2024 | 125.20p | 130.60p | 122.80p | 124.60p | 169492 |
| 29/11/2024 | 125.20p | 130.80p | 124.20p | 125.60p | 63370 |
| 28/11/2024 | 125.20p | 130.80p | 124.40p | 125.60p | 51589 |
| 27/11/2024 | 124.40p | 127.80p | 122.60p | 125.20p | 149016 |
| 26/11/2024 | 124.20p | 130.00p | 124.20p | 124.80p | 203631 |
| 25/11/2024 | 128.00p | 130.20p | 121.20p | 129.00p | 785726 |
| 22/11/2024 | 124.00p | 127.80p | 123.28p | 126.00p | 154928 |
| 21/11/2024 | 128.00p | 128.00p | 123.20p | 123.40p | 217857 |
| 20/11/2024 | 128.00p | 128.00p | 122.90p | 126.40p | 288442 |
| 19/11/2024 | 126.00p | 127.80p | 125.80p | 126.00p | 104484 |
| 18/11/2024 | 129.00p | 129.00p | 122.95p | 126.00p | 609841 |
| 15/11/2024 | 126.60p | 128.00p | 126.00p | 128.00p | 195436 |
| 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 |
*Close Price adjusted for both dividends and splits