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
16/03/2022 562.82p 562.82p 541.95p 543.85p 99836
15/03/2022 561.56p 561.56p 541.32p 543.85p 78153
14/03/2022 545.75p 559.66p 545.15p 548.28p 110812
11/03/2022 538.16p 555.35p 533.10p 545.75p 78383
10/03/2022 530.57p 539.42p 527.41p 537.53p 103912
09/03/2022 505.91p 532.78p 505.91p 531.20p 91945
08/03/2022 493.26p 525.51p 493.26p 525.51p 154646
07/03/2022 512.86p 514.17p 480.61p 501.48p 217980
04/03/2022 542.59p 556.50p 504.96p 511.60p 212144
03/03/2022 545.75p 561.56p 535.63p 535.63p 97164
02/03/2022 556.50p 556.66p 545.11p 550.17p 167352
01/03/2022 562.82p 562.82p 543.22p 550.17p 57587
28/02/2022 543.85p 560.29p 543.85p 559.66p 321340
25/02/2022 549.54p 564.09p 537.53p 564.09p 69163
24/02/2022 551.44p 553.34p 542.59p 543.85p 138341
23/02/2022 547.01p 560.92p 547.01p 557.13p 103543
22/02/2022 552.07p 557.13p 543.85p 545.75p 93019
21/02/2022 557.13p 564.09p 553.97p 553.97p 108369
18/02/2022 562.82p 565.35p 560.29p 562.82p 87908
17/02/2022 567.88p 567.88p 558.30p 558.39p 82835
16/02/2022 562.82p 566.62p 557.13p 560.92p 70558
15/02/2022 560.92p 562.82p 557.76p 561.56p 56251
14/02/2022 556.50p 563.45p 556.50p 562.82p 67473
11/02/2022 564.72p 567.88p 559.66p 564.72p 197215
10/02/2022 563.45p 564.72p 558.14p 563.45p 171665
09/02/2022 560.92p 564.72p 560.92p 560.92p 143970
08/02/2022 564.72p 565.35p 561.56p 561.56p 126677
07/02/2022 566.62p 569.15p 561.56p 562.82p 76489
04/02/2022 565.98p 574.20p 562.82p 562.82p 116342
03/02/2022 569.78p 575.47p 566.81p 569.78p 248510
02/02/2022 569.15p 569.78p 564.59p 568.51p 62214
01/02/2022 556.50p 569.15p 556.50p 565.98p 96544
31/01/2022 556.50p 572.94p 556.50p 564.09p 154060
28/01/2022 565.35p 577.37p 564.72p 571.67p 232658
27/01/2022 567.25p 571.04p 564.72p 569.15p 93081
26/01/2022 567.88p 572.94p 562.82p 571.04p 70982
25/01/2022 578.00p 578.00p 565.35p 565.98p 77109
24/01/2022 577.37p 581.79p 569.15p 575.47p 158393
21/01/2022 581.79p 584.32p 576.73p 576.73p 45058
20/01/2022 583.06p 583.69p 578.87p 581.16p 84118
19/01/2022 576.73p 582.43p 576.73p 582.43p 81584
18/01/2022 584.95p 585.59p 577.37p 582.43p 60399
17/01/2022 579.90p 588.12p 579.26p 582.43p 95347
14/01/2022 583.06p 584.32p 578.00p 582.43p 106122
13/01/2022 589.38p 590.65p 579.90p 582.43p 90839
12/01/2022 588.12p 594.67p 579.85p 585.59p 99686
11/01/2022 595.07p 606.46p 581.16p 583.69p 93476
10/01/2022 590.65p 596.34p 588.12p 595.71p 79506
07/01/2022 594.44p 594.44p 584.95p 588.75p 334497
06/01/2022 600.76p 600.76p 581.79p 588.75p 190684
05/01/2022 588.75p 607.09p 582.43p 588.12p 103711
04/01/2022 607.09p 607.09p 585.59p 592.54p 119169
31/12/2021 584.32p 600.13p 584.32p 593.81p 54417
30/12/2021 593.18p 605.19p 589.38p 597.60p 206574
29/12/2021 594.44p 597.60p 590.01p 596.34p 70419
24/12/2021 588.75p 593.54p 588.75p 591.28p 15620
23/12/2021 584.32p 594.44p 584.27p 590.65p 114479
22/12/2021 562.82p 584.32p 562.82p 583.06p 116929
21/12/2021 562.82p 581.79p 562.82p 577.37p 101773
20/12/2021 571.04p 575.47p 564.22p 575.47p 126161
17/12/2021 565.35p 580.53p 565.21p 571.67p 807101
16/12/2021 562.82p 578.63p 562.82p 575.47p 172533
15/12/2021 562.82p 577.37p 562.82p 575.47p 99772
14/12/2021 568.51p 576.73p 568.51p 572.31p 71325
13/12/2021 574.84p 576.73p 568.51p 570.41p 63350
10/12/2021 579.90p 587.48p 574.20p 577.37p 82480
09/12/2021 570.41p 577.37p 569.08p 577.37p 228260
08/12/2021 575.47p 578.63p 572.84p 575.47p 104616
07/12/2021 581.16p 584.95p 575.47p 576.10p 369633
06/12/2021 581.79p 581.79p 573.10p 576.10p 255060
03/12/2021 578.00p 579.90p 572.31p 575.47p 208133
02/12/2021 575.47p 577.37p 564.09p 577.37p 125606
01/12/2021 557.76p 577.37p 557.76p 571.04p 85625
30/11/2021 584.95p 584.95p 556.50p 556.50p 222948
29/11/2021 579.26p 579.90p 566.62p 568.51p 76875
26/11/2021 578.00p 578.00p 563.45p 572.31p 126175
25/11/2021 578.00p 578.00p 574.84p 576.10p 160211
24/11/2021 575.47p 578.00p 571.67p 575.47p 243196
23/11/2021 573.57p 576.73p 567.88p 569.15p 111014
22/11/2021 572.94p 586.85p 559.66p 574.20p 180198
19/11/2021 572.31p 572.31p 560.92p 570.41p 111290
18/11/2021 556.50p 569.15p 556.50p 564.72p 66808
17/11/2021 575.47p 579.90p 564.72p 572.31p 65378
16/11/2021 572.31p 576.73p 564.72p 576.73p 52745
15/11/2021 566.62p 574.84p 562.82p 572.94p 72445
12/11/2021 564.72p 574.84p 564.72p 569.15p 76785
11/11/2021 562.19p 575.47p 559.66p 569.15p 142265
10/11/2021 562.19p 569.78p 559.03p 559.66p 47295
09/11/2021 557.76p 566.62p 552.17p 562.82p 50219
08/11/2021 567.88p 571.67p 556.50p 559.66p 111243
05/11/2021 565.35p 568.51p 555.87p 562.82p 114855
04/11/2021 554.60p 556.50p 549.05p 555.23p 368620
03/11/2021 550.17p 555.23p 550.17p 551.44p 88192
02/11/2021 560.29p 560.29p 547.05p 553.34p 138582
01/11/2021 562.82p 562.82p 550.17p 550.81p 112663
29/10/2021 551.44p 562.82p 551.44p 555.23p 63118
28/10/2021 557.13p 563.45p 554.47p 560.29p 182661
27/10/2021 554.60p 558.39p 550.81p 553.34p 106288
26/10/2021 550.17p 559.66p 550.17p 555.87p 72541
25/10/2021 556.50p 557.76p 550.17p 551.44p 55991
22/10/2021 558.39p 558.39p 550.17p 550.17p 92229
21/10/2021 555.23p 558.39p 554.60p 557.76p 32628
20/10/2021 560.29p 560.29p 549.23p 556.50p 102728
19/10/2021 550.17p 557.76p 548.88p 555.87p 62790
18/10/2021 553.97p 557.76p 545.11p 552.07p 143225
15/10/2021 555.23p 556.50p 550.88p 555.23p 87236
14/10/2021 556.50p 556.50p 550.17p 553.34p 38730
13/10/2021 550.17p 556.50p 546.65p 552.07p 63023
12/10/2021 554.60p 555.23p 543.85p 555.23p 71397
11/10/2021 562.82p 570.41p 547.64p 552.70p 144209
08/10/2021 554.60p 561.56p 550.17p 560.92p 87008
07/10/2021 551.44p 551.44p 548.91p 548.91p 48258
06/10/2021 553.97p 556.50p 543.85p 549.54p 72683
05/10/2021 549.54p 557.76p 547.01p 550.81p 77194
04/10/2021 555.23p 557.13p 549.54p 550.17p 30595
01/10/2021 556.50p 562.19p 549.54p 549.54p 71092
30/09/2021 555.87p 562.82p 550.81p 559.03p 78683
29/09/2021 560.92p 565.98p 549.54p 555.23p 36377
28/09/2021 559.66p 560.29p 553.34p 560.29p 236012
27/09/2021 552.70p 562.82p 547.01p 559.03p 84018
24/09/2021 559.66p 563.45p 553.97p 553.97p 47459
23/09/2021 565.98p 565.98p 547.01p 559.66p 79332
22/09/2021 556.50p 565.98p 545.62p 550.81p 285113
21/09/2021 554.60p 558.39p 546.38p 548.28p 63773
20/09/2021 560.92p 560.92p 545.75p 550.17p 268314
17/09/2021 555.23p 559.66p 552.70p 556.50p 95573
16/09/2021 553.34p 558.39p 545.75p 558.39p 69212
15/09/2021 551.44p 563.45p 545.11p 546.38p 105813
14/09/2021 553.34p 559.03p 551.44p 556.50p 58048
13/09/2021 565.98p 565.98p 553.97p 556.50p 76074
10/09/2021 561.56p 562.82p 551.44p 551.44p 115349
09/09/2021 557.76p 576.73p 550.17p 555.23p 147824
08/09/2021 567.88p 579.33p 565.98p 569.15p 93687
07/09/2021 581.79p 581.79p 557.13p 571.04p 72121
06/09/2021 577.37p 579.90p 561.24p 570.41p 93346
03/09/2021 556.50p 579.90p 556.50p 576.10p 135503
02/09/2021 576.73p 576.73p 561.56p 565.98p 270222
01/09/2021 576.73p 576.73p 558.68p 565.35p 138877
31/08/2021 555.87p 576.10p 548.28p 564.09p 192144
27/08/2021 550.81p 560.29p 550.81p 557.76p 67849
26/08/2021 557.13p 560.29p 550.19p 550.81p 33792
25/08/2021 561.56p 567.25p 550.17p 559.03p 54456
24/08/2021 560.29p 562.82p 543.85p 555.23p 72831
23/08/2021 562.82p 565.98p 543.85p 549.54p 88220
20/08/2021 562.82p 562.82p 551.44p 562.19p 51268
19/08/2021 561.56p 567.25p 548.91p 557.76p 83839
18/08/2021 561.56p 571.04p 547.01p 556.50p 96084
17/08/2021 564.09p 572.94p 554.60p 562.82p 40676
16/08/2021 558.39p 574.54p 552.85p 565.35p 71215
13/08/2021 563.45p 565.35p 553.97p 561.56p 171705
12/08/2021 556.50p 569.15p 555.23p 564.09p 49858
11/08/2021 573.57p 573.57p 557.76p 562.19p 45892
10/08/2021 568.51p 568.51p 553.97p 559.03p 83873
09/08/2021 553.34p 566.62p 552.43p 561.56p 76905
06/08/2021 559.03p 572.94p 550.92p 556.50p 268663
05/08/2021 575.47p 575.47p 551.02p 559.03p 85487
04/08/2021 557.13p 567.25p 552.07p 552.07p 60032
03/08/2021 560.29p 584.32p 556.50p 556.50p 87817
02/08/2021 584.95p 584.95p 560.92p 562.82p 88166
30/07/2021 557.13p 579.26p 557.13p 559.66p 57455
29/07/2021 580.53p 584.32p 564.72p 567.88p 35371
28/07/2021 562.82p 584.95p 562.82p 569.15p 76845
27/07/2021 579.90p 587.48p 565.35p 576.73p 37438
26/07/2021 571.67p 584.32p 567.88p 569.15p 56117
23/07/2021 576.73p 586.22p 571.67p 572.94p 27656
22/07/2021 580.53p 586.22p 562.82p 578.00p 67283
21/07/2021 581.79p 581.79p 560.24p 570.41p 75111
20/07/2021 562.19p 563.45p 553.90p 557.76p 92632
19/07/2021 552.70p 561.79p 550.00p 552.70p 89026
16/07/2021 559.66p 562.82p 552.70p 556.50p 27660
15/07/2021 556.50p 559.66p 551.44p 551.44p 37817
14/07/2021 576.73p 578.00p 547.64p 550.17p 84967
13/07/2021 578.63p 578.63p 565.98p 565.98p 43543
12/07/2021 578.00p 589.38p 566.62p 577.37p 98705
09/07/2021 582.43p 584.32p 563.45p 572.31p 59521
08/07/2021 568.51p 584.32p 563.45p 581.79p 98614
07/07/2021 562.82p 573.57p 562.82p 572.31p 69220
06/07/2021 556.50p 575.47p 556.50p 575.47p 55406
05/07/2021 562.82p 565.98p 548.28p 565.98p 63183
02/07/2021 550.17p 560.29p 544.45p 550.81p 93378
01/07/2021 545.11p 550.17p 538.79p 545.11p 28203
30/06/2021 543.85p 550.17p 539.61p 542.59p 54887
29/06/2021 551.44p 557.76p 540.69p 547.01p 44496
28/06/2021 550.17p 557.13p 541.32p 542.59p 73258
25/06/2021 550.17p 553.34p 542.19p 553.34p 97150
24/06/2021 546.38p 549.54p 542.59p 545.75p 95308
23/06/2021 548.91p 552.70p 538.16p 539.42p 40743
22/06/2021 550.17p 553.34p 545.11p 547.64p 21384
21/06/2021 548.28p 555.37p 541.32p 550.17p 37326
18/06/2021 545.11p 556.50p 542.59p 543.85p 118848
17/06/2021 540.69p 552.70p 540.69p 544.48p 37520
16/06/2021 550.17p 559.03p 541.32p 546.38p 150419
15/06/2021 554.60p 558.39p 549.54p 551.44p 29767
14/06/2021 544.48p 559.66p 543.85p 556.50p 52412
11/06/2021 543.85p 555.23p 543.85p 547.01p 56477
10/06/2021 550.17p 556.50p 544.48p 544.48p 38605
09/06/2021 556.50p 556.50p 544.57p 551.44p 34941
08/06/2021 556.50p 556.50p 545.75p 550.17p 29926
07/06/2021 553.34p 560.92p 543.22p 550.17p 71461
04/06/2021 562.82p 568.51p 553.34p 556.50p 44474

*Close Price adjusted for both dividends and splits