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
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
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

*Close Price adjusted for both dividends and splits