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
17/08/2020 512.23p 524.88p 500.22p 507.17p 29168
14/08/2020 493.89p 524.25p 493.89p 512.23p 97540
13/08/2020 511.60p 524.88p 499.58p 522.98p 146457
12/08/2020 519.19p 524.88p 498.95p 521.08p 70149
11/08/2020 500.85p 524.88p 500.85p 524.88p 75492
10/08/2020 500.22p 505.91p 496.42p 500.85p 38210
07/08/2020 492.63p 502.75p 488.20p 502.75p 44116
06/08/2020 490.10p 505.91p 484.41p 497.05p 57936
05/08/2020 469.23p 505.91p 467.90p 505.91p 176650
04/08/2020 438.24p 469.23p 426.86p 469.23p 128983
03/08/2020 435.08p 448.99p 421.27p 441.40p 212449
31/07/2020 426.86p 443.93p 411.53p 419.27p 127818
30/07/2020 421.80p 433.18p 414.84p 414.84p 61540
29/07/2020 419.90p 445.83p 416.74p 416.74p 66586
28/07/2020 432.55p 443.30p 416.11p 416.11p 73722
27/07/2020 436.34p 447.40p 416.11p 419.27p 90147
24/07/2020 445.83p 445.83p 424.33p 430.02p 60658
23/07/2020 434.45p 435.71p 424.96p 424.96p 57069
22/07/2020 445.83p 445.83p 426.54p 433.18p 64881
21/07/2020 436.34p 447.73p 425.01p 430.65p 113137
20/07/2020 455.95p 455.95p 436.34p 436.98p 143903
17/07/2020 459.11p 459.11p 442.67p 442.67p 116040
16/07/2020 464.80p 465.43p 451.52p 461.64p 24237
15/07/2020 465.43p 466.07p 448.99p 453.42p 108883
14/07/2020 462.27p 464.17p 455.95p 458.48p 63929
13/07/2020 473.66p 474.29p 462.27p 462.90p 91764
10/07/2020 462.90p 470.49p 462.27p 462.27p 108808
09/07/2020 468.60p 478.16p 462.27p 462.27p 53854
08/07/2020 478.71p 500.51p 469.86p 469.86p 85641
07/07/2020 474.92p 486.94p 473.66p 475.55p 48943
06/07/2020 473.02p 483.14p 467.96p 477.45p 62783
03/07/2020 474.29p 480.61p 466.07p 474.29p 62367
02/07/2020 474.92p 490.10p 458.48p 480.61p 63442
01/07/2020 448.99p 461.01p 448.99p 459.74p 56330
30/06/2020 461.01p 461.01p 448.99p 448.99p 90841
29/06/2020 449.62p 471.13p 449.62p 458.48p 103200
26/06/2020 458.48p 475.24p 451.52p 455.32p 94708
25/06/2020 462.90p 472.39p 452.41p 459.74p 63755
24/06/2020 475.55p 490.10p 455.95p 456.58p 257070
23/06/2020 462.27p 485.67p 462.27p 474.92p 106424
22/06/2020 488.83p 494.52p 462.27p 462.27p 76649
19/06/2020 481.24p 500.22p 474.29p 474.29p 154181
18/06/2020 505.27p 505.27p 464.80p 479.35p 130908
17/06/2020 474.29p 505.27p 474.29p 497.69p 62648
16/06/2020 486.94p 505.91p 483.14p 483.14p 58298
15/06/2020 505.91p 505.91p 478.61p 503.38p 54001
12/06/2020 512.23p 512.23p 482.02p 500.85p 89946
11/06/2020 518.55p 518.55p 481.88p 483.77p 103886
10/06/2020 524.25p 524.25p 487.57p 505.27p 751596
09/06/2020 544.48p 544.48p 495.79p 495.79p 90740
08/06/2020 513.50p 535.63p 513.50p 518.55p 165090
05/06/2020 481.88p 524.88p 477.45p 518.55p 260419
04/06/2020 556.50p 556.50p 485.04p 504.01p 147524
03/06/2020 543.85p 555.01p 530.57p 550.81p 106634
02/06/2020 505.91p 545.75p 500.22p 545.75p 242596
01/06/2020 512.23p 519.19p 493.26p 507.80p 89017
29/05/2020 531.20p 531.20p 488.20p 488.20p 274703
28/05/2020 493.26p 530.57p 474.29p 518.55p 223942
27/05/2020 486.94p 496.42p 474.92p 493.26p 331805
26/05/2020 493.89p 499.58p 461.64p 485.04p 267174
22/05/2020 474.29p 480.61p 474.29p 474.29p 71373
21/05/2020 479.35p 493.26p 469.23p 475.55p 93874
20/05/2020 480.61p 480.61p 456.58p 478.71p 72120
19/05/2020 474.29p 480.40p 457.85p 476.18p 191839
18/05/2020 474.29p 474.29p 453.74p 461.64p 82146
15/05/2020 460.38p 473.90p 446.46p 461.64p 79441
14/05/2020 456.58p 472.53p 456.58p 461.64p 198630
13/05/2020 487.57p 495.02p 448.99p 459.11p 317319
12/05/2020 512.23p 512.23p 481.24p 496.42p 238184
11/05/2020 505.91p 505.91p 482.18p 493.26p 127262
07/05/2020 505.27p 505.27p 480.61p 493.26p 86023
06/05/2020 478.71p 505.91p 477.45p 477.45p 41690
05/05/2020 488.20p 504.01p 474.29p 500.85p 73293
04/05/2020 474.92p 476.82p 445.93p 471.13p 235415
01/05/2020 478.08p 491.18p 474.29p 474.29p 76991
30/04/2020 521.08p 521.08p 483.58p 490.10p 118247
29/04/2020 524.88p 524.88p 489.15p 504.01p 136824
28/04/2020 458.48p 517.92p 446.59p 499.58p 297155
27/04/2020 430.02p 454.68p 424.94p 443.30p 232822
24/04/2020 430.02p 438.24p 414.37p 414.84p 314787
23/04/2020 436.34p 453.48p 430.02p 440.77p 226704
22/04/2020 481.24p 504.64p 436.98p 436.98p 113962
21/04/2020 478.08p 491.99p 464.80p 466.07p 107989
20/04/2020 479.98p 510.97p 476.98p 478.08p 99108
17/04/2020 528.04p 528.04p 481.88p 486.94p 253080
16/04/2020 479.35p 517.29p 479.35p 490.10p 109221
15/04/2020 575.47p 575.47p 493.26p 493.26p 217333
14/04/2020 539.42p 572.31p 537.53p 567.88p 189838
09/04/2020 509.70p 569.15p 509.32p 541.95p 178087
08/04/2020 481.88p 523.61p 481.88p 517.29p 117387
07/04/2020 481.88p 523.61p 481.88p 493.26p 151483
06/04/2020 524.88p 527.98p 487.57p 487.57p 118797
03/04/2020 537.53p 537.53p 510.33p 524.88p 266048
02/04/2020 520.45p 541.89p 517.91p 529.31p 102526
01/04/2020 505.91p 536.89p 490.73p 531.20p 117180
31/03/2020 499.58p 522.98p 495.16p 518.55p 254027
30/03/2020 489.47p 505.27p 483.17p 494.52p 89582
27/03/2020 474.29p 486.30p 452.94p 486.30p 143311
26/03/2020 439.51p 468.60p 434.43p 468.60p 86569
25/03/2020 434.45p 459.11p 420.54p 459.11p 165519
24/03/2020 378.17p 423.70p 352.87p 409.15p 252978
23/03/2020 392.08p 392.08p 334.13p 357.30p 296901
20/03/2020 379.43p 426.93p 379.43p 411.05p 330062
19/03/2020 395.24p 409.78p 341.49p 352.87p 271413
18/03/2020 460.38p 460.38p 321.27p 395.24p 403580
17/03/2020 500.22p 508.18p 448.99p 448.99p 248976
16/03/2020 553.97p 568.83p 487.57p 487.57p 365646
13/03/2020 582.43p 602.03p 553.70p 570.41p 495714
12/03/2020 621.00p 628.96p 573.57p 573.57p 530891
11/03/2020 656.41p 662.80p 641.24p 642.50p 236036
10/03/2020 682.97p 682.97p 646.30p 651.36p 280281
09/03/2020 682.97p 682.97p 659.32p 665.27p 593550
06/03/2020 714.59p 714.59p 694.29p 704.48p 89226
05/03/2020 728.51p 729.77p 707.93p 714.59p 130395
04/03/2020 733.57p 739.89p 726.99p 733.57p 300315
03/03/2020 727.24p 736.09p 726.72p 731.04p 213361
02/03/2020 712.06p 732.30p 706.28p 722.18p 186903
28/02/2020 719.65p 724.71p 710.71p 710.80p 236817
27/02/2020 746.21p 752.41p 729.77p 731.04p 156783
26/02/2020 765.18p 765.18p 743.68p 755.07p 145035
25/02/2020 762.65p 762.65p 757.60p 761.39p 155065
24/02/2020 760.13p 763.56p 751.27p 760.13p 134138
21/02/2020 758.86p 765.18p 752.44p 761.39p 133793
20/02/2020 770.24p 770.24p 746.21p 746.21p 216605
19/02/2020 765.18p 774.04p 761.39p 774.04p 96358
18/02/2020 763.92p 764.55p 758.86p 762.65p 123637
17/02/2020 757.60p 765.18p 757.60p 765.18p 96457
14/02/2020 753.80p 765.18p 753.80p 765.18p 85851
13/02/2020 756.33p 760.13p 754.33p 760.13p 178868
12/02/2020 750.01p 757.60p 750.01p 757.60p 124410
11/02/2020 751.27p 755.24p 746.22p 750.01p 93883
10/02/2020 752.54p 753.80p 746.16p 747.48p 56491
07/02/2020 747.48p 755.07p 744.95p 751.27p 109822
06/02/2020 746.21p 752.54p 743.05p 752.54p 96008
05/02/2020 734.83p 747.48p 734.83p 746.21p 61710
04/02/2020 743.68p 743.68p 733.57p 736.09p 26594
03/02/2020 741.15p 742.82p 733.57p 733.57p 43205
31/01/2020 744.95p 744.95p 728.86p 736.09p 110683
30/01/2020 739.89p 744.95p 736.09p 739.89p 76419
29/01/2020 729.77p 736.87p 727.60p 733.57p 204594
28/01/2020 728.51p 739.89p 728.51p 731.04p 123649
27/01/2020 733.57p 733.57p 723.70p 728.51p 523564
24/01/2020 733.57p 733.57p 727.56p 732.30p 88097
23/01/2020 732.30p 734.51p 727.22p 729.77p 74877
22/01/2020 727.24p 733.57p 727.24p 733.57p 105575
21/01/2020 725.98p 732.30p 724.08p 731.04p 95454
20/01/2020 731.04p 731.04p 723.45p 728.51p 87394
17/01/2020 725.98p 738.62p 722.22p 732.30p 147718
16/01/2020 724.71p 727.24p 722.28p 727.24p 107579
15/01/2020 727.24p 729.77p 721.61p 725.98p 70632
14/01/2020 717.12p 727.24p 715.27p 724.71p 136358
13/01/2020 708.27p 715.86p 704.48p 715.86p 238721
10/01/2020 703.21p 708.27p 703.21p 705.74p 91970
09/01/2020 705.74p 710.80p 703.21p 708.27p 198394
08/01/2020 709.53p 712.06p 704.48p 707.01p 234954
07/01/2020 715.86p 715.86p 710.80p 713.33p 87060
06/01/2020 717.12p 717.12p 710.80p 712.06p 133002
03/01/2020 714.59p 722.50p 712.06p 714.59p 75976
02/01/2020 725.98p 728.51p 715.86p 715.86p 145277
31/12/2019 725.98p 725.98p 713.11p 715.86p 56244
30/12/2019 722.18p 725.98p 710.80p 717.12p 74750
27/12/2019 713.33p 720.92p 712.33p 718.39p 124776
24/12/2019 713.33p 714.59p 708.27p 714.59p 27981
23/12/2019 713.33p 713.33p 702.74p 713.33p 57606
20/12/2019 708.27p 712.06p 699.42p 712.06p 275825
19/12/2019 704.48p 708.27p 701.95p 704.48p 135132
18/12/2019 701.95p 708.27p 695.62p 708.27p 149508
17/12/2019 703.21p 704.48p 695.62p 700.68p 370701
16/12/2019 691.83p 708.27p 687.05p 699.42p 671261
13/12/2019 682.97p 691.83p 681.71p 685.50p 195739
12/12/2019 672.86p 682.97p 669.06p 676.65p 110735
11/12/2019 689.30p 689.30p 670.33p 680.44p 93372
10/12/2019 689.30p 693.09p 679.18p 693.09p 91332
09/12/2019 689.30p 689.30p 671.59p 686.77p 88181
06/12/2019 689.30p 689.30p 672.86p 685.50p 90311
05/12/2019 689.30p 689.30p 672.86p 682.97p 47141
04/12/2019 670.33p 688.03p 670.33p 681.71p 107214
03/12/2019 670.33p 685.67p 670.33p 680.44p 57854
02/12/2019 689.30p 689.30p 675.01p 679.18p 88183
29/11/2019 689.30p 689.30p 680.44p 682.97p 75808
28/11/2019 689.30p 689.30p 682.97p 685.50p 245291
27/11/2019 679.18p 689.30p 676.65p 685.50p 170496
26/11/2019 677.92p 677.92p 671.59p 677.92p 263096
25/11/2019 670.33p 680.44p 670.33p 672.86p 168656
22/11/2019 679.18p 679.18p 670.33p 675.39p 56742
21/11/2019 676.65p 676.65p 670.33p 675.39p 64204
20/11/2019 689.30p 691.83p 679.99p 681.71p 151796
19/11/2019 694.36p 694.36p 686.77p 686.77p 67286
18/11/2019 684.24p 694.36p 684.24p 691.83p 91715
15/11/2019 676.65p 691.20p 676.65p 688.03p 83781
14/11/2019 670.33p 687.72p 670.33p 681.71p 80553
13/11/2019 679.18p 686.77p 676.37p 682.97p 100422
12/11/2019 672.86p 679.18p 672.86p 679.18p 125558
11/11/2019 672.86p 676.65p 671.59p 671.59p 69281
08/11/2019 676.65p 676.65p 671.59p 671.59p 91041
07/11/2019 669.06p 674.12p 669.06p 671.59p 157098
06/11/2019 670.33p 675.39p 666.58p 675.39p 187569
05/11/2019 664.00p 671.59p 664.00p 671.59p 164999
04/11/2019 669.06p 676.65p 664.00p 665.27p 85160
01/11/2019 669.06p 669.06p 664.00p 667.80p 96518

*Close Price adjusted for both dividends and splits