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
02/06/2021 575.47p 575.47p 564.09p 573.57p 87770
01/06/2021 556.50p 574.84p 556.50p 564.72p 106348
28/05/2021 561.56p 566.62p 550.81p 555.23p 59774
27/05/2021 567.88p 569.15p 553.19p 554.60p 81333
26/05/2021 553.97p 575.47p 547.01p 569.15p 153292
25/05/2021 588.12p 588.12p 537.53p 537.53p 272773
24/05/2021 575.47p 586.85p 572.65p 579.26p 140798
21/05/2021 543.85p 574.49p 541.95p 570.41p 339244
20/05/2021 550.81p 554.60p 543.85p 545.11p 228473
19/05/2021 533.73p 555.23p 526.14p 553.34p 151752
18/05/2021 521.72p 532.47p 521.08p 521.08p 44891
17/05/2021 527.41p 533.73p 521.08p 526.78p 40504
14/05/2021 529.94p 533.73p 519.82p 524.88p 56729
13/05/2021 537.53p 552.07p 531.20p 529.94p 32569
12/05/2021 545.11p 555.87p 528.44p 529.94p 85675
11/05/2021 550.81p 556.50p 532.47p 542.59p 99355
10/05/2021 541.95p 559.03p 532.47p 551.44p 160043
07/05/2021 550.17p 557.76p 531.83p 550.17p 133147
06/05/2021 531.20p 559.03p 531.20p 552.70p 77524
05/05/2021 531.20p 557.13p 531.20p 544.48p 143465
04/05/2021 528.04p 559.66p 528.04p 550.81p 263862
30/04/2021 538.79p 538.79p 523.61p 532.47p 86290
29/04/2021 524.88p 533.62p 521.65p 526.78p 136967
28/04/2021 523.61p 536.89p 520.45p 525.51p 69023
27/04/2021 527.41p 529.94p 519.82p 523.61p 81244
26/04/2021 533.10p 538.16p 512.86p 523.61p 124077
23/04/2021 528.67p 538.16p 512.86p 521.72p 26801
22/04/2021 524.25p 537.53p 513.50p 531.20p 53906
21/04/2021 527.41p 538.16p 517.29p 521.72p 110788
20/04/2021 524.88p 538.16p 508.44p 525.51p 107497
19/04/2021 524.88p 538.16p 517.15p 533.73p 119204
16/04/2021 522.35p 528.89p 510.97p 524.88p 190190
15/04/2021 538.79p 538.79p 506.54p 518.55p 107495
14/04/2021 536.89p 537.53p 517.92p 530.57p 149903
13/04/2021 499.58p 539.11p 499.58p 536.26p 313672
12/04/2021 512.23p 524.88p 501.01p 521.72p 153961
09/04/2021 505.91p 522.98p 494.52p 519.19p 237785
08/04/2021 500.22p 510.97p 496.42p 503.38p 126834
07/04/2021 493.26p 504.64p 490.73p 497.05p 118714
06/04/2021 493.26p 504.64p 490.73p 490.73p 136157
01/04/2021 497.05p 504.64p 488.20p 488.20p 111050
31/03/2021 498.32p 507.33p 482.51p 498.95p 141096
30/03/2021 500.22p 503.38p 488.83p 493.26p 170461
29/03/2021 497.05p 504.01p 489.14p 500.22p 124535
26/03/2021 500.85p 504.64p 479.35p 493.26p 93389
25/03/2021 485.67p 504.64p 477.45p 491.36p 121264
24/03/2021 487.57p 504.64p 480.46p 491.36p 77524
23/03/2021 488.83p 488.83p 481.24p 483.77p 96557
22/03/2021 496.42p 504.64p 485.04p 489.47p 65410
19/03/2021 495.79p 504.64p 469.37p 485.04p 176340
18/03/2021 495.16p 507.97p 491.99p 494.52p 62602
17/03/2021 500.22p 511.60p 488.83p 493.89p 82158
16/03/2021 507.17p 510.33p 488.20p 500.22p 58214
15/03/2021 505.27p 509.07p 483.14p 491.99p 63189
12/03/2021 483.14p 499.58p 479.35p 481.88p 92149
11/03/2021 490.73p 505.91p 486.94p 486.94p 114415
10/03/2021 491.36p 509.07p 483.77p 487.57p 138011
09/03/2021 481.24p 508.44p 481.24p 491.36p 308470
08/03/2021 505.27p 507.33p 480.61p 492.63p 263397
05/03/2021 499.58p 505.27p 485.67p 490.10p 96366
04/03/2021 503.38p 509.07p 484.09p 503.38p 390013
03/03/2021 493.26p 516.03p 493.26p 516.03p 173758
02/03/2021 498.95p 502.75p 493.26p 499.58p 220367
01/03/2021 493.26p 496.42p 485.67p 496.42p 170310
26/02/2021 458.48p 491.99p 458.48p 483.77p 173973
25/02/2021 488.20p 502.11p 471.13p 475.55p 296842
24/02/2021 474.29p 505.27p 474.29p 488.20p 116567
23/02/2021 474.29p 505.27p 474.29p 491.99p 85255
22/02/2021 486.30p 505.27p 473.66p 494.52p 124981
19/02/2021 474.29p 499.58p 474.29p 481.24p 119685
18/02/2021 480.61p 497.05p 480.61p 483.77p 88512
17/02/2021 473.02p 498.95p 473.02p 481.88p 91777
16/02/2021 493.26p 498.95p 479.98p 485.04p 77134
15/02/2021 484.41p 492.63p 471.76p 480.61p 164866
12/02/2021 478.71p 494.52p 476.18p 481.24p 51491
11/02/2021 501.48p 504.64p 467.96p 475.55p 136364
10/02/2021 496.42p 516.03p 477.45p 479.98p 101726
09/02/2021 502.11p 510.33p 496.42p 499.58p 83382
08/02/2021 501.48p 516.03p 500.85p 501.48p 38921
05/02/2021 512.23p 518.01p 500.22p 509.07p 140518
04/02/2021 512.23p 516.53p 502.42p 506.54p 62179
03/02/2021 508.44p 519.19p 504.62p 518.55p 58939
02/02/2021 516.66p 518.12p 507.17p 507.17p 71241
01/02/2021 515.39p 518.55p 507.17p 510.97p 99733
29/01/2021 512.23p 517.29p 495.79p 517.29p 98948
28/01/2021 492.63p 510.97p 485.67p 510.97p 77511
27/01/2021 486.94p 498.32p 483.14p 495.79p 30198
26/01/2021 498.95p 498.95p 481.24p 490.73p 72094
25/01/2021 490.73p 492.63p 478.71p 486.94p 64836
22/01/2021 493.26p 494.52p 474.29p 488.83p 77057
21/01/2021 493.26p 498.32p 485.35p 486.94p 41358
20/01/2021 485.67p 497.05p 485.35p 488.20p 108097
19/01/2021 493.26p 498.32p 491.68p 491.99p 57783
18/01/2021 495.79p 495.79p 486.30p 493.26p 50506
15/01/2021 498.95p 499.58p 488.20p 488.20p 37228
14/01/2021 494.52p 505.27p 488.83p 496.42p 51542
13/01/2021 488.20p 494.52p 486.30p 493.26p 39816
12/01/2021 493.89p 499.58p 485.67p 491.36p 96332
11/01/2021 488.20p 508.44p 483.14p 488.20p 149798
08/01/2021 486.94p 502.75p 486.94p 502.75p 83238
07/01/2021 496.42p 500.85p 491.36p 496.42p 448665
06/01/2021 495.16p 506.54p 493.28p 498.32p 62553
05/01/2021 493.26p 517.92p 493.26p 496.42p 84240
04/01/2021 524.88p 524.88p 505.91p 508.44p 91120
31/12/2020 503.38p 521.72p 503.38p 521.72p 66661
30/12/2020 510.33p 517.92p 507.17p 512.23p 61642
29/12/2020 512.23p 517.92p 498.32p 508.44p 129483
24/12/2020 486.94p 498.95p 483.14p 498.32p 51857
23/12/2020 494.52p 502.75p 483.77p 486.94p 72937
22/12/2020 502.11p 511.60p 492.63p 492.63p 53450
21/12/2020 496.42p 502.75p 483.08p 496.42p 194528
18/12/2020 493.26p 505.91p 490.10p 505.91p 102422
17/12/2020 490.10p 499.58p 479.85p 499.58p 72593
16/12/2020 474.29p 491.99p 474.29p 483.14p 81909
15/12/2020 488.83p 495.79p 479.35p 480.61p 49055
14/12/2020 497.05p 504.01p 484.32p 487.57p 59997
11/12/2020 504.01p 504.01p 482.51p 486.30p 65568
10/12/2020 507.17p 512.23p 488.20p 489.47p 63134
09/12/2020 491.99p 511.60p 484.50p 504.64p 223364
08/12/2020 495.79p 502.11p 491.99p 496.42p 75323
07/12/2020 504.01p 504.01p 494.75p 495.79p 57981
04/12/2020 482.51p 504.01p 482.51p 502.75p 75746
03/12/2020 478.71p 489.47p 474.92p 486.94p 92807
02/12/2020 489.47p 492.63p 473.02p 475.55p 110267
01/12/2020 493.26p 497.69p 480.61p 483.14p 79201
30/11/2020 491.99p 494.52p 478.71p 481.88p 157456
27/11/2020 505.91p 521.72p 474.29p 474.29p 374046
26/11/2020 513.50p 524.88p 512.23p 514.13p 68865
25/11/2020 517.92p 524.01p 512.23p 512.86p 77626
24/11/2020 528.04p 532.47p 512.23p 514.76p 132796
23/11/2020 528.67p 532.47p 519.82p 523.61p 120781
20/11/2020 517.29p 521.08p 507.80p 521.08p 145551
19/11/2020 524.25p 528.67p 503.38p 510.33p 249697
18/11/2020 512.23p 529.94p 512.23p 524.25p 247660
17/11/2020 505.27p 524.15p 498.32p 512.23p 198522
16/11/2020 500.22p 509.92p 491.99p 501.48p 214699
13/11/2020 474.92p 499.58p 474.92p 493.26p 180747
12/11/2020 496.42p 502.11p 478.08p 482.51p 385344
11/11/2020 480.61p 498.32p 474.29p 486.94p 244752
10/11/2020 447.73p 499.58p 443.93p 491.36p 396476
09/11/2020 412.31p 455.32p 407.26p 447.73p 756067
06/11/2020 409.15p 414.21p 400.93p 414.21p 592311
05/11/2020 401.56p 411.52p 396.50p 405.99p 505026
04/11/2020 393.34p 399.03p 392.08p 398.40p 476920
03/11/2020 400.30p 402.83p 393.34p 395.24p 203789
02/11/2020 394.61p 399.67p 392.08p 398.40p 365284
30/10/2020 380.70p 397.14p 380.06p 394.61p 691159
29/10/2020 387.65p 388.28p 368.90p 379.43p 208496
28/10/2020 388.92p 393.34p 368.68p 379.43p 224240
27/10/2020 398.40p 401.56p 388.92p 391.45p 217442
26/10/2020 407.89p 414.84p 396.50p 399.67p 100675
23/10/2020 417.37p 420.54p 408.52p 408.52p 79869
22/10/2020 413.58p 420.54p 407.89p 418.64p 92515
21/10/2020 398.40p 418.64p 398.40p 417.37p 134486
20/10/2020 399.67p 411.05p 396.71p 404.09p 114244
19/10/2020 379.43p 401.56p 379.43p 395.24p 321387
16/10/2020 398.40p 398.66p 378.17p 378.17p 234577
15/10/2020 403.46p 407.26p 395.24p 396.50p 192734
14/10/2020 409.15p 413.58p 401.56p 401.56p 125221
13/10/2020 411.05p 414.21p 404.73p 409.78p 249000
12/10/2020 412.95p 418.01p 408.46p 414.21p 80960
09/10/2020 426.23p 430.02p 415.12p 418.64p 64446
08/10/2020 417.37p 429.93p 417.37p 423.06p 67312
07/10/2020 426.86p 429.49p 419.27p 420.54p 55949
06/10/2020 414.84p 430.02p 412.95p 430.02p 107525
05/10/2020 423.70p 423.70p 406.33p 413.58p 75600
02/10/2020 414.21p 417.37p 405.36p 414.84p 67212
01/10/2020 417.37p 417.37p 410.42p 414.21p 62886
30/09/2020 399.03p 416.74p 398.88p 414.21p 103176
29/09/2020 422.43p 424.96p 403.46p 405.99p 314211
28/09/2020 408.52p 423.70p 393.98p 419.90p 259680
25/09/2020 417.37p 417.37p 404.73p 404.73p 203235
24/09/2020 428.12p 428.76p 417.37p 417.37p 33318
23/09/2020 424.96p 429.39p 420.54p 420.54p 131817
22/09/2020 431.92p 431.92p 421.17p 421.17p 109827
21/09/2020 435.71p 436.34p 425.59p 427.49p 63151
18/09/2020 436.34p 442.67p 428.12p 428.12p 139440
17/09/2020 431.29p 461.01p 431.29p 433.18p 197253
16/09/2020 455.32p 457.85p 423.70p 423.70p 135715
15/09/2020 455.32p 464.80p 448.99p 455.32p 43791
14/09/2020 461.64p 464.80p 445.20p 458.48p 41622
11/09/2020 461.01p 465.43p 455.95p 458.48p 61603
10/09/2020 457.21p 462.27p 455.32p 458.48p 79393
09/09/2020 446.46p 459.74p 446.46p 455.32p 50761
08/09/2020 442.04p 446.46p 438.24p 442.67p 42261
07/09/2020 452.79p 459.11p 440.14p 440.77p 120814
04/09/2020 471.13p 481.24p 446.78p 450.26p 183820
03/09/2020 481.88p 483.77p 462.27p 476.82p 59703
02/09/2020 477.45p 490.10p 474.29p 476.18p 56751
01/09/2020 493.26p 493.26p 477.45p 477.45p 70272
28/08/2020 477.45p 486.94p 477.45p 483.77p 132488
27/08/2020 493.26p 493.26p 478.71p 480.61p 39089
26/08/2020 486.94p 504.01p 474.29p 481.24p 119141
25/08/2020 488.83p 491.36p 481.87p 483.77p 108343
24/08/2020 480.61p 505.91p 480.61p 485.04p 37250
21/08/2020 492.63p 497.05p 474.29p 485.67p 52638
20/08/2020 493.26p 499.58p 488.05p 489.47p 48630
19/08/2020 497.05p 505.27p 486.94p 486.94p 122582
18/08/2020 506.54p 517.92p 486.94p 489.47p 85758
17/08/2020 512.23p 524.88p 500.22p 507.17p 29168

*Close Price adjusted for both dividends and splits