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
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
01/02/2024 194.46p 194.46p 178.96p 178.96p 351472
31/01/2024 189.08p 191.61p 187.50p 188.45p 238900
30/01/2024 189.40p 193.19p 188.77p 189.72p 103143
29/01/2024 185.92p 191.93p 184.34p 189.40p 163843
26/01/2024 187.19p 190.35p 185.92p 188.45p 154897
25/01/2024 188.77p 196.99p 183.71p 188.45p 117262
24/01/2024 186.87p 192.24p 185.60p 188.77p 184137
23/01/2024 185.92p 189.40p 182.27p 186.87p 184905
22/01/2024 187.82p 194.46p 177.70p 187.82p 651133
19/01/2024 177.70p 191.93p 177.70p 188.77p 364317
18/01/2024 187.82p 191.93p 181.81p 182.44p 2108883
17/01/2024 188.13p 196.67p 181.49p 187.19p 287721
16/01/2024 200.47p 208.69p 188.45p 188.45p 476209
15/01/2024 202.36p 212.16p 198.25p 198.25p 185346
12/01/2024 207.11p 213.75p 201.10p 202.36p 675744
11/01/2024 205.52p 215.64p 202.36p 203.63p 201027
10/01/2024 209.00p 220.07p 205.52p 208.69p 66299
09/01/2024 216.91p 219.75p 206.16p 209.32p 255277
08/01/2024 202.68p 215.01p 202.68p 209.32p 284368
05/01/2024 209.32p 212.80p 203.66p 208.69p 571808
04/01/2024 210.90p 220.86p 210.27p 211.85p 240255
03/01/2024 218.80p 223.55p 211.53p 213.43p 202990
02/01/2024 215.01p 226.39p 213.11p 221.02p 683802
29/12/2023 221.97p 224.50p 212.80p 222.60p 22938
28/12/2023 217.54p 226.39p 212.80p 222.60p 151601
27/12/2023 218.17p 225.13p 210.90p 223.55p 89602
22/12/2023 220.07p 224.18p 210.58p 219.75p 27533
21/12/2023 215.01p 222.28p 215.01p 217.86p 159404
20/12/2023 206.79p 224.37p 206.79p 221.33p 285447
19/12/2023 206.79p 216.28p 206.79p 212.16p 139945
18/12/2023 207.42p 215.72p 207.42p 214.69p 217947
15/12/2023 208.69p 213.75p 207.11p 210.58p 206244
14/12/2023 202.36p 215.01p 202.36p 211.22p 260639
13/12/2023 196.67p 209.00p 196.67p 200.47p 62170
12/12/2023 205.52p 211.85p 199.20p 203.00p 270488
11/12/2023 197.94p 205.84p 197.94p 205.84p 176376
08/12/2023 192.88p 203.94p 192.88p 199.52p 118456
07/12/2023 196.99p 199.83p 184.66p 196.99p 728004
06/12/2023 187.82p 196.58p 185.92p 192.88p 1418047
05/12/2023 189.72p 197.23p 184.66p 184.66p 474896
04/12/2023 185.60p 196.04p 185.60p 194.46p 185546
01/12/2023 199.20p 200.78p 186.55p 196.36p 293015
30/11/2023 197.94p 200.54p 188.13p 188.13p 427116
29/11/2023 191.61p 196.04p 186.55p 194.46p 160645
28/11/2023 192.88p 196.68p 186.87p 191.30p 152835
27/11/2023 192.88p 192.88p 185.60p 192.56p 64740
24/11/2023 192.88p 198.01p 188.13p 190.35p 43408
23/11/2023 189.72p 193.83p 189.72p 191.30p 152830
22/11/2023 192.88p 199.20p 189.72p 192.24p 157370
21/11/2023 202.36p 206.79p 189.72p 191.61p 484726
20/11/2023 191.93p 210.27p 186.24p 206.79p 250361
17/11/2023 196.04p 204.22p 186.55p 195.72p 221323
16/11/2023 201.41p 209.95p 188.77p 191.61p 445119
15/11/2023 208.05p 211.85p 201.73p 210.58p 467781
14/11/2023 202.36p 211.85p 190.98p 209.00p 670972
13/11/2023 188.45p 213.47p 186.55p 201.41p 762070
10/11/2023 180.55p 199.20p 175.15p 197.30p 656369
09/11/2023 174.54p 181.81p 170.74p 180.55p 476595
08/11/2023 176.12p 179.28p 172.64p 172.96p 74972
07/11/2023 171.38p 178.96p 164.74p 178.96p 371734
06/11/2023 177.07p 186.55p 171.69p 172.32p 178327
03/11/2023 185.92p 188.45p 177.70p 180.23p 442620
02/11/2023 180.86p 192.56p 176.75p 187.50p 358437
01/11/2023 177.07p 183.39p 175.80p 182.44p 144499
31/10/2023 174.85p 184.34p 169.48p 178.02p 214930
30/10/2023 175.17p 180.55p 168.53p 172.01p 124784
27/10/2023 175.49p 175.80p 171.38p 172.64p 54017
26/10/2023 181.18p 181.18p 166.29p 172.96p 104609
25/10/2023 172.01p 181.18p 171.06p 173.91p 221911
24/10/2023 177.07p 181.18p 174.60p 179.28p 100080
23/10/2023 178.96p 181.18p 171.06p 178.33p 231424
20/10/2023 164.42p 180.23p 164.42p 175.49p 319140

*Close Price adjusted for both dividends and splits