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
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
05/10/2017 654.64p 660.93p 654.64p 657.78p 14830
04/10/2017 659.36p 660.93p 657.78p 660.93p 15915
03/10/2017 660.93p 660.93p 654.64p 660.93p 9835
02/10/2017 660.93p 660.93p 653.06p 656.21p 8167
29/09/2017 660.93p 660.93p 654.64p 660.93p 21591
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

*Close Price adjusted for both dividends and splits