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
28/09/2017 657.78p 659.36p 654.64p 659.36p 6639
27/09/2017 657.78p 657.78p 654.64p 656.21p 4208
26/09/2017 656.21p 657.78p 651.49p 657.78p 5043
25/09/2017 651.49p 656.21p 648.34p 654.64p 10073
22/09/2017 646.77p 651.49p 643.62p 648.34p 17169
21/09/2017 640.47p 648.34p 640.47p 646.77p 13700
20/09/2017 629.46p 640.47p 629.46p 637.33p 52705
19/09/2017 634.18p 635.75p 632.61p 632.61p 7480
18/09/2017 632.61p 635.75p 626.31p 631.03p 33273
15/09/2017 632.61p 634.18p 626.31p 632.61p 88072
14/09/2017 635.75p 637.33p 624.74p 632.61p 32905
13/09/2017 645.19p 645.19p 635.75p 637.33p 17119
12/09/2017 649.92p 649.92p 638.90p 638.90p 32711
11/09/2017 642.05p 649.92p 642.05p 648.34p 1265
08/09/2017 648.34p 648.34p 642.05p 648.34p 4235
07/09/2017 651.49p 651.49p 640.47p 642.05p 4963
06/09/2017 645.19p 657.78p 645.19p 657.78p 5003
05/09/2017 646.77p 649.92p 645.19p 646.77p 12055
04/09/2017 646.77p 646.77p 646.77p 646.77p 20432
01/09/2017 646.77p 649.92p 642.05p 646.77p 47629
31/08/2017 646.77p 646.77p 645.19p 646.77p 49447
30/08/2017 635.75p 646.77p 635.75p 646.77p 9659
29/08/2017 637.33p 646.77p 637.33p 646.77p 16446
25/08/2017 640.47p 646.77p 635.75p 640.47p 25376
24/08/2017 646.77p 646.77p 638.90p 638.90p 19462
23/08/2017 645.19p 646.77p 645.19p 646.77p 20664
22/08/2017 646.77p 646.77p 643.62p 646.77p 25908
21/08/2017 642.05p 646.77p 638.90p 646.77p 21366
18/08/2017 645.19p 646.77p 643.62p 643.62p 1683
17/08/2017 645.19p 651.49p 642.05p 646.77p 46861
16/08/2017 646.77p 646.77p 642.05p 645.19p 8381
15/08/2017 651.49p 651.49p 642.05p 643.62p 4888
14/08/2017 638.90p 646.77p 638.90p 645.19p 9274
11/08/2017 640.47p 651.49p 638.90p 645.19p 16753
10/08/2017 653.06p 653.06p 640.47p 640.47p 7128
09/08/2017 642.05p 646.77p 642.05p 642.05p 4616
08/08/2017 646.77p 646.77p 642.05p 642.05p 5305
07/08/2017 646.77p 646.77p 642.05p 646.77p 21714
04/08/2017 646.77p 646.77p 640.47p 643.62p 10079
03/08/2017 646.77p 648.34p 643.62p 648.34p 30591
02/08/2017 645.19p 646.77p 645.19p 646.77p 2879
01/08/2017 646.77p 646.77p 645.19p 645.19p 5100
31/07/2017 646.77p 646.77p 645.19p 646.77p 7692
28/07/2017 648.34p 648.34p 645.19p 645.19p 2220
27/07/2017 645.19p 648.34p 645.19p 645.19p 1827
26/07/2017 649.92p 649.92p 643.62p 643.62p 7375
25/07/2017 648.34p 648.34p 645.19p 645.19p 9301
24/07/2017 649.92p 653.06p 648.34p 648.34p 27129
21/07/2017 654.64p 654.64p 648.34p 651.49p 10893
20/07/2017 653.06p 654.64p 653.06p 654.64p 26972
19/07/2017 657.78p 657.78p 653.06p 654.64p 7404
18/07/2017 656.21p 657.78p 653.06p 653.06p 8059
17/07/2017 664.08p 664.08p 654.64p 654.64p 6706
14/07/2017 656.21p 656.21p 654.64p 654.64p 328
13/07/2017 659.36p 662.50p 657.78p 657.78p 8542
12/07/2017 656.21p 665.65p 654.64p 657.78p 2978
11/07/2017 654.64p 662.50p 654.64p 654.64p 4269
10/07/2017 662.50p 662.50p 654.64p 654.64p 3791
07/07/2017 660.93p 665.65p 654.64p 665.65p 12256
06/07/2017 662.50p 662.50p 656.21p 656.21p 14384
05/07/2017 659.36p 662.50p 659.36p 662.50p 25889
04/07/2017 664.08p 664.08p 657.78p 657.78p 16247
03/07/2017 662.50p 662.50p 659.36p 662.50p 14766
30/06/2017 662.50p 664.08p 659.36p 662.50p 38610
29/06/2017 657.78p 667.23p 657.78p 662.50p 8351
28/06/2017 664.08p 665.65p 656.21p 656.21p 16417
27/06/2017 664.08p 667.23p 662.50p 664.08p 16685
26/06/2017 667.23p 668.80p 664.08p 664.08p 9740
23/06/2017 665.65p 668.80p 665.65p 665.65p 5906
22/06/2017 665.65p 668.80p 665.65p 665.65p 10760
21/06/2017 665.65p 668.80p 662.50p 665.65p 16250
20/06/2017 668.80p 668.80p 665.65p 668.80p 24071
19/06/2017 664.08p 668.80p 664.08p 667.23p 98726
16/06/2017 668.80p 668.80p 667.23p 668.80p 590230
15/06/2017 667.23p 670.37p 665.65p 668.80p 85121
14/06/2017 670.37p 670.37p 665.65p 670.37p 154773
13/06/2017 664.08p 670.37p 664.08p 667.23p 113983
12/06/2017 670.37p 670.37p 663.39p 668.80p 85154
09/06/2017 668.80p 670.37p 661.39p 668.80p 59215
08/06/2017 671.95p 671.95p 662.50p 664.08p 74855
07/06/2017 667.23p 673.52p 664.25p 668.80p 121317
06/06/2017 673.52p 673.52p 667.23p 668.80p 85911
05/06/2017 673.52p 673.52p 668.80p 673.52p 121196
02/06/2017 671.95p 671.95p 667.23p 670.37p 49750
01/06/2017 671.95p 671.95p 668.04p 671.95p 82027
31/05/2017 667.23p 671.95p 667.23p 671.95p 103264
30/05/2017 667.23p 671.95p 667.23p 668.80p 61274
26/05/2017 668.80p 671.95p 667.23p 670.37p 61721
25/05/2017 667.23p 670.37p 667.23p 670.37p 89393
24/05/2017 667.23p 672.14p 667.23p 667.23p 46762
23/05/2017 670.37p 672.14p 657.78p 670.37p 32784
22/05/2017 670.37p 673.52p 670.37p 671.95p 55181
19/05/2017 673.52p 673.52p 670.37p 670.37p 44137
18/05/2017 673.52p 673.52p 670.37p 671.95p 48779
17/05/2017 670.37p 673.52p 670.37p 673.52p 43995
16/05/2017 673.52p 673.52p 670.37p 673.52p 23281
15/05/2017 676.67p 676.67p 670.37p 671.95p 42826
12/05/2017 670.37p 673.52p 670.37p 673.52p 61839
11/05/2017 670.37p 673.52p 670.37p 671.95p 19431
10/05/2017 670.37p 675.09p 670.37p 670.37p 65896
09/05/2017 673.52p 675.09p 671.93p 671.95p 41085
08/05/2017 675.09p 676.23p 670.37p 673.52p 40947
05/05/2017 670.37p 673.52p 670.37p 673.52p 20203
04/05/2017 675.09p 675.09p 670.37p 670.37p 22281
03/05/2017 670.37p 675.09p 670.37p 673.52p 30156
02/05/2017 673.52p 676.67p 670.37p 676.67p 42277
28/04/2017 673.52p 673.52p 670.37p 673.52p 41984
27/04/2017 671.95p 673.52p 668.80p 670.37p 68040
26/04/2017 660.93p 673.52p 660.93p 673.52p 140541
25/04/2017 654.64p 671.95p 654.64p 670.37p 89396
24/04/2017 662.50p 671.95p 656.65p 670.37p 114409
21/04/2017 651.49p 660.93p 648.34p 660.93p 94559
20/04/2017 648.34p 648.34p 640.47p 648.34p 161571
19/04/2017 646.77p 646.77p 638.90p 646.77p 99761
18/04/2017 646.77p 646.77p 638.90p 646.77p 102438
13/04/2017 642.05p 648.34p 635.75p 646.77p 122897
12/04/2017 642.05p 642.05p 637.33p 640.47p 52569
11/04/2017 642.05p 642.05p 634.18p 637.33p 97960
10/04/2017 645.19p 645.19p 635.41p 642.05p 132902
07/04/2017 642.05p 642.05p 637.33p 642.05p 138991
06/04/2017 635.75p 642.05p 634.18p 642.05p 163855
05/04/2017 634.18p 635.75p 629.46p 635.75p 93929
04/04/2017 629.46p 638.90p 629.46p 635.75p 86862
03/04/2017 640.47p 640.47p 631.03p 635.75p 143340
31/03/2017 640.47p 640.47p 632.61p 635.75p 125783
30/03/2017 638.90p 638.90p 629.46p 632.61p 81341
29/03/2017 638.90p 642.05p 635.75p 637.33p 141814
28/03/2017 638.90p 642.05p 638.90p 638.90p 66848
27/03/2017 642.05p 642.05p 635.75p 637.33p 77806
24/03/2017 635.75p 648.34p 632.61p 640.47p 174483
23/03/2017 640.47p 648.34p 635.75p 635.75p 75398
22/03/2017 648.34p 648.34p 642.05p 648.34p 29002
21/03/2017 654.64p 654.64p 638.90p 648.34p 68588
20/03/2017 654.64p 654.64p 642.05p 648.34p 83868
17/03/2017 653.06p 653.06p 646.77p 653.06p 71916
16/03/2017 648.34p 653.06p 646.16p 649.92p 43204
15/03/2017 648.34p 654.64p 648.34p 651.49p 23165
14/03/2017 648.34p 654.64p 648.34p 648.34p 13084
13/03/2017 648.34p 654.64p 648.34p 654.64p 31928
10/03/2017 654.64p 654.64p 648.34p 654.64p 23722
09/03/2017 654.64p 654.64p 648.34p 653.06p 17225
08/03/2017 648.34p 659.36p 648.34p 654.64p 75078
07/03/2017 651.49p 654.64p 648.34p 654.64p 92480
06/03/2017 651.49p 660.93p 651.49p 657.78p 48529
03/03/2017 660.93p 660.93p 652.78p 654.64p 43176
02/03/2017 648.34p 664.08p 648.34p 660.93p 45145
01/03/2017 657.78p 662.50p 656.21p 660.93p 94750
28/02/2017 654.64p 660.93p 654.64p 660.93p 90314
27/02/2017 654.64p 667.23p 648.34p 660.93p 88810
24/02/2017 653.06p 660.93p 648.34p 651.49p 89151
23/02/2017 648.34p 654.64p 648.34p 648.34p 43788
22/02/2017 648.34p 651.49p 648.34p 651.49p 19692
21/02/2017 648.34p 650.70p 645.19p 649.92p 31665
20/02/2017 657.78p 657.78p 648.34p 649.92p 48157
17/02/2017 653.06p 653.06p 648.34p 648.34p 18247
16/02/2017 654.64p 654.64p 648.34p 649.92p 45729
15/02/2017 659.36p 659.36p 648.34p 653.06p 20076
14/02/2017 648.34p 659.36p 648.34p 648.34p 11151
13/02/2017 654.64p 657.78p 648.34p 648.34p 25537
10/02/2017 654.64p 654.64p 648.40p 654.64p 21187
09/02/2017 649.92p 654.64p 648.34p 654.64p 42950
08/02/2017 654.64p 654.64p 648.34p 648.34p 30835
07/02/2017 660.93p 660.93p 653.06p 654.64p 30216
06/02/2017 664.08p 664.08p 651.49p 654.64p 25113
03/02/2017 654.64p 656.21p 653.06p 656.21p 19784
02/02/2017 654.64p 662.50p 648.34p 657.00p 46240
01/02/2017 657.78p 660.93p 654.64p 654.64p 18202
31/01/2017 660.93p 660.93p 657.78p 659.36p 15326
30/01/2017 660.93p 662.50p 654.64p 660.93p 87443
27/01/2017 660.93p 661.94p 657.78p 659.36p 15192
26/01/2017 664.08p 664.08p 657.78p 660.93p 22195
25/01/2017 667.23p 667.23p 660.93p 665.65p 45819
24/01/2017 667.23p 667.23p 660.93p 660.93p 31357
23/01/2017 667.23p 670.37p 664.08p 664.08p 15623
20/01/2017 673.52p 673.52p 663.77p 668.80p 61851
19/01/2017 673.52p 673.52p 667.23p 668.80p 28799
18/01/2017 673.52p 677.30p 670.16p 673.52p 23698
17/01/2017 679.81p 679.81p 673.52p 675.09p 14974
16/01/2017 673.52p 679.81p 673.46p 673.52p 29674
13/01/2017 679.81p 679.81p 673.52p 673.52p 28123
12/01/2017 676.67p 682.96p 673.52p 673.52p 20051
11/01/2017 679.81p 684.54p 675.09p 676.67p 26748
10/01/2017 679.81p 679.81p 673.52p 676.67p 40776
09/01/2017 679.81p 682.33p 675.09p 678.24p 27501
06/01/2017 682.96p 682.96p 675.88p 682.96p 23832
05/01/2017 682.96p 682.96p 675.09p 676.67p 38064
04/01/2017 679.81p 682.96p 676.67p 681.39p 85323
03/01/2017 675.09p 682.96p 675.09p 681.39p 26025
30/12/2016 681.39p 681.39p 678.24p 678.24p 9538
29/12/2016 682.96p 682.96p 675.16p 679.81p 26190
28/12/2016 667.23p 686.05p 667.23p 678.24p 33014
23/12/2016 668.80p 679.81p 668.80p 679.81p 4547
22/12/2016 668.80p 679.75p 668.80p 676.67p 15431
21/12/2016 668.80p 679.81p 667.23p 676.67p 21601
20/12/2016 676.67p 679.81p 673.52p 679.81p 16669
19/12/2016 673.52p 682.96p 667.23p 667.23p 34027
16/12/2016 679.81p 686.11p 667.23p 667.23p 59806
15/12/2016 686.11p 686.90p 673.52p 679.81p 100489
14/12/2016 682.96p 689.52p 672.73p 675.09p 101922
13/12/2016 679.81p 679.81p 667.23p 675.09p 36281

*Close Price adjusted for both dividends and splits