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
31/10/2019 670.33p 670.33p 664.00p 666.53p 160937
30/10/2019 669.06p 672.22p 662.74p 667.80p 55253
29/10/2019 658.94p 667.80p 658.94p 667.80p 149616
28/10/2019 664.00p 667.80p 660.21p 662.74p 111147
25/10/2019 667.80p 669.06p 663.50p 666.53p 78739
24/10/2019 670.33p 670.33p 664.00p 664.00p 68700
23/10/2019 677.92p 677.92p 664.00p 669.06p 102970
22/10/2019 672.86p 676.65p 664.00p 665.27p 90747
21/10/2019 671.59p 674.12p 662.74p 672.86p 284966
18/10/2019 660.21p 670.98p 660.21p 666.53p 169574
17/10/2019 656.41p 670.33p 656.41p 664.00p 88636
16/10/2019 667.80p 670.33p 655.15p 669.06p 151903
15/10/2019 660.21p 667.80p 656.11p 666.53p 67213
14/10/2019 650.09p 663.63p 650.09p 657.68p 80196
11/10/2019 643.77p 661.47p 643.77p 657.68p 107082
10/10/2019 639.97p 651.35p 639.97p 643.77p 41166
09/10/2019 645.03p 656.41p 641.24p 646.30p 67738
08/10/2019 647.56p 651.36p 639.97p 646.30p 128992
07/10/2019 643.77p 648.67p 642.50p 646.30p 120150
04/10/2019 647.56p 649.96p 639.97p 643.77p 57708
03/10/2019 645.03p 648.83p 642.50p 642.50p 61871
02/10/2019 646.30p 653.88p 639.97p 641.24p 65041
01/10/2019 650.09p 653.84p 643.29p 643.77p 160185
30/09/2019 651.36p 655.18p 642.20p 651.36p 119274
27/09/2019 650.09p 651.36p 643.77p 651.36p 101967
26/09/2019 646.30p 655.15p 646.30p 647.56p 95421
25/09/2019 646.30p 655.38p 646.30p 648.83p 35850
24/09/2019 653.88p 657.68p 645.03p 652.62p 78895
23/09/2019 658.94p 658.94p 650.09p 653.88p 68349
20/09/2019 658.94p 658.94p 645.66p 650.09p 173866
19/09/2019 657.68p 657.68p 646.05p 650.09p 77641
18/09/2019 646.30p 658.94p 644.52p 648.83p 121416
17/09/2019 645.03p 654.15p 645.03p 645.03p 140276
16/09/2019 645.03p 655.15p 643.77p 643.77p 805938
13/09/2019 647.56p 650.09p 645.03p 645.03p 178260
12/09/2019 656.41p 656.41p 645.03p 646.30p 96540
11/09/2019 648.83p 667.80p 648.83p 656.41p 67700
10/09/2019 652.62p 658.69p 650.23p 653.88p 106053
09/09/2019 656.41p 661.57p 650.09p 655.15p 104953
06/09/2019 657.68p 657.68p 653.88p 656.41p 39714
05/09/2019 656.41p 656.41p 652.92p 656.41p 75774
04/09/2019 666.53p 667.80p 654.10p 660.21p 66505
03/09/2019 666.53p 666.53p 652.16p 661.47p 111440
02/09/2019 657.68p 666.53p 657.68p 665.27p 73088
30/08/2019 661.47p 662.74p 650.09p 657.68p 90703
29/08/2019 664.00p 664.00p 650.09p 655.15p 43840
28/08/2019 664.00p 665.27p 653.88p 656.41p 157656
27/08/2019 662.74p 664.00p 653.95p 660.21p 85185
23/08/2019 657.68p 664.00p 648.83p 657.68p 63815
22/08/2019 657.68p 664.00p 656.41p 657.68p 133372
21/08/2019 655.15p 658.94p 651.61p 657.68p 105774
20/08/2019 655.15p 658.94p 647.56p 656.41p 139126
19/08/2019 651.36p 657.68p 647.56p 656.41p 46184
16/08/2019 657.68p 657.68p 639.91p 656.41p 66169
15/08/2019 657.68p 662.74p 647.56p 657.68p 146920
14/08/2019 656.41p 661.47p 653.10p 656.41p 85621
13/08/2019 657.68p 662.74p 656.41p 657.68p 106436
12/08/2019 658.94p 664.00p 653.88p 661.47p 190833
09/08/2019 661.47p 666.53p 659.48p 661.47p 49431
08/08/2019 671.59p 671.59p 661.47p 661.47p 45592
07/08/2019 664.00p 664.00p 655.39p 661.47p 41917
06/08/2019 664.00p 669.06p 655.78p 658.94p 56255
05/08/2019 670.33p 670.33p 655.28p 660.21p 90555
02/08/2019 672.86p 672.86p 662.74p 664.00p 155662
01/08/2019 667.80p 670.33p 659.64p 664.00p 69922
31/07/2019 667.80p 671.59p 660.65p 664.00p 107260
30/07/2019 665.27p 667.80p 656.75p 667.80p 108135
29/07/2019 675.39p 675.39p 661.51p 666.53p 109327
26/07/2019 670.33p 673.79p 667.80p 669.06p 59461
25/07/2019 670.33p 675.39p 666.53p 670.33p 77209
24/07/2019 671.59p 676.65p 667.38p 669.06p 46784
23/07/2019 669.06p 675.39p 665.05p 671.59p 369585
22/07/2019 679.18p 679.18p 670.33p 674.12p 102653
19/07/2019 670.33p 677.92p 665.59p 676.65p 61815
18/07/2019 674.12p 676.65p 671.59p 675.39p 61556
17/07/2019 672.86p 677.92p 671.59p 675.39p 98649
16/07/2019 671.59p 675.99p 669.06p 671.59p 137286
15/07/2019 676.65p 679.18p 669.44p 670.33p 55071
12/07/2019 684.24p 684.44p 672.56p 676.65p 53755
11/07/2019 676.65p 679.60p 670.33p 674.12p 70556
10/07/2019 682.97p 682.97p 675.39p 676.65p 45582
09/07/2019 674.12p 685.50p 674.12p 680.44p 46011
08/07/2019 682.97p 682.97p 677.92p 680.44p 56841
05/07/2019 682.97p 682.97p 672.09p 679.18p 64392
04/07/2019 686.77p 686.77p 674.63p 679.18p 70786
03/07/2019 676.65p 682.97p 675.39p 679.18p 42988
02/07/2019 679.18p 682.97p 671.59p 681.71p 103354
01/07/2019 684.24p 684.24p 672.98p 682.97p 66649
28/06/2019 679.18p 685.50p 678.35p 681.71p 104748
27/06/2019 670.33p 686.77p 670.33p 685.50p 179040
26/06/2019 689.30p 689.30p 671.59p 675.39p 57680
25/06/2019 672.86p 683.38p 671.59p 676.65p 99328
24/06/2019 684.24p 686.77p 673.25p 680.44p 81457
21/06/2019 687.96p 687.96p 678.49p 684.17p 89118
20/06/2019 687.96p 687.96p 677.86p 679.12p 57062
19/06/2019 689.22p 689.22p 676.60p 677.86p 62053
18/06/2019 690.48p 690.48p 676.60p 676.60p 123744
17/06/2019 694.27p 694.27p 680.38p 681.64p 117173
14/06/2019 690.48p 692.39p 686.73p 689.22p 115700
13/06/2019 694.27p 694.27p 684.17p 687.96p 122721
12/06/2019 689.22p 689.22p 685.43p 689.22p 100149
11/06/2019 689.22p 689.22p 681.64p 686.69p 80255
10/06/2019 681.64p 689.22p 681.64p 685.43p 109280
07/06/2019 687.96p 689.22p 680.38p 686.69p 130613
06/06/2019 680.38p 687.96p 680.38p 686.69p 63977
05/06/2019 680.38p 695.53p 680.38p 693.01p 263479
04/06/2019 684.17p 691.74p 680.38p 689.22p 74295
03/06/2019 680.38p 696.79p 680.38p 686.69p 98520
31/05/2019 677.86p 691.74p 677.86p 689.22p 275646
30/05/2019 681.64p 687.58p 678.84p 681.64p 94872
29/05/2019 686.69p 686.69p 677.86p 677.86p 100008
28/05/2019 685.43p 687.96p 672.81p 687.96p 192610
24/05/2019 662.71p 680.38p 662.71p 677.86p 102122
23/05/2019 669.02p 677.86p 662.71p 672.81p 102610
22/05/2019 681.64p 681.64p 671.55p 674.07p 98911
21/05/2019 685.43p 685.43p 673.00p 679.12p 234931
20/05/2019 671.55p 687.96p 671.55p 674.07p 76320
17/05/2019 687.96p 687.96p 671.55p 684.17p 154633
16/05/2019 694.27p 694.27p 682.91p 685.43p 86350
15/05/2019 690.48p 694.27p 689.12p 691.74p 86159
14/05/2019 686.69p 691.74p 682.91p 691.74p 107166
13/05/2019 685.43p 687.96p 677.86p 682.91p 186863
10/05/2019 684.17p 687.96p 679.06p 681.64p 118332
09/05/2019 682.91p 687.96p 675.99p 682.91p 116706
08/05/2019 671.55p 681.64p 670.36p 679.12p 157597
07/05/2019 676.60p 678.36p 672.81p 675.33p 96837
03/05/2019 679.12p 679.12p 669.02p 670.28p 127264
02/05/2019 676.60p 676.60p 669.02p 672.81p 96201
01/05/2019 669.02p 674.80p 666.45p 672.81p 76888
30/04/2019 679.12p 679.12p 661.45p 666.50p 255401
29/04/2019 679.12p 679.12p 662.71p 667.76p 321573
26/04/2019 671.55p 676.60p 662.71p 669.02p 159571
25/04/2019 661.45p 670.28p 661.45p 669.02p 193695
24/04/2019 662.71p 672.29p 661.45p 663.97p 83573
23/04/2019 669.02p 669.02p 661.45p 662.71p 135280
18/04/2019 665.23p 668.11p 662.71p 665.23p 106307
17/04/2019 669.02p 669.02p 663.97p 665.23p 97539
16/04/2019 669.02p 673.31p 665.23p 665.23p 170654
15/04/2019 669.02p 673.97p 664.35p 669.02p 153478
12/04/2019 669.02p 669.02p 663.97p 669.02p 136632
11/04/2019 669.02p 669.02p 662.71p 667.76p 100464
10/04/2019 662.71p 669.02p 662.71p 666.50p 65007
09/04/2019 671.55p 675.33p 662.71p 662.71p 106092
08/04/2019 675.33p 675.33p 669.73p 672.81p 186294
05/04/2019 670.28p 675.33p 667.76p 667.76p 771560
04/04/2019 666.50p 674.07p 660.29p 670.28p 238413
03/04/2019 662.71p 672.18p 660.72p 662.71p 156673
02/04/2019 662.71p 662.71p 656.40p 658.92p 315208
01/04/2019 662.71p 663.97p 661.45p 662.71p 118355
29/03/2019 662.71p 664.55p 655.14p 662.71p 96039
28/03/2019 652.61p 667.76p 651.35p 662.71p 280109
27/03/2019 639.99p 656.40p 639.99p 656.40p 47888
26/03/2019 650.09p 650.09p 643.11p 643.78p 17427
25/03/2019 655.14p 656.40p 642.98p 643.78p 48685
22/03/2019 650.09p 658.92p 645.67p 651.35p 54150
21/03/2019 650.09p 657.40p 647.56p 652.61p 35187
20/03/2019 639.99p 659.85p 639.99p 653.87p 56283
19/03/2019 653.87p 658.42p 644.41p 655.14p 48510
18/03/2019 658.92p 658.92p 641.25p 655.14p 38529
15/03/2019 656.40p 657.95p 645.98p 653.87p 136842
14/03/2019 651.35p 658.54p 650.09p 653.87p 55968
13/03/2019 642.51p 667.76p 639.99p 667.76p 45897
12/03/2019 641.25p 649.27p 641.25p 645.04p 47602
11/03/2019 643.78p 643.78p 638.73p 643.78p 49910
08/03/2019 643.78p 648.82p 636.20p 641.25p 39543
07/03/2019 652.61p 652.61p 636.20p 637.46p 48737
06/03/2019 638.73p 650.09p 638.73p 646.30p 30279
05/03/2019 641.25p 641.25p 638.73p 641.25p 50889
04/03/2019 637.46p 641.25p 637.46p 641.25p 72978
01/03/2019 650.09p 650.14p 639.99p 641.25p 89508
28/02/2019 646.30p 646.30p 638.73p 641.25p 149404
27/02/2019 648.82p 656.40p 648.82p 656.40p 64113
26/02/2019 652.61p 659.03p 650.09p 656.40p 189524
25/02/2019 656.40p 656.40p 642.51p 655.14p 46039
22/02/2019 650.09p 657.86p 648.82p 655.14p 59079
21/02/2019 648.82p 653.87p 645.04p 653.87p 46495
20/02/2019 638.73p 648.82p 638.73p 647.56p 50925
19/02/2019 641.25p 642.51p 639.99p 641.25p 51619
18/02/2019 642.51p 643.78p 637.46p 641.25p 63001
15/02/2019 642.51p 642.51p 631.15p 641.25p 48980
14/02/2019 631.15p 643.72p 631.15p 642.51p 60352
13/02/2019 637.46p 643.14p 637.46p 642.51p 85635
12/02/2019 642.51p 643.23p 638.73p 641.25p 56784
11/02/2019 639.99p 643.72p 636.43p 642.51p 54023
08/02/2019 628.63p 642.51p 628.63p 642.51p 25276
07/02/2019 625.47p 642.51p 625.47p 642.51p 101589
06/02/2019 642.51p 642.51p 629.89p 638.73p 89090
05/02/2019 641.25p 641.25p 636.45p 639.99p 103329
04/02/2019 631.15p 642.51p 631.15p 642.51p 98160
01/02/2019 645.04p 645.04p 631.15p 639.99p 80613
31/01/2019 638.73p 645.04p 637.46p 645.04p 87114
30/01/2019 638.73p 638.73p 631.15p 638.73p 84548
29/01/2019 609.06p 638.73p 609.06p 636.20p 123691
28/01/2019 618.53p 619.98p 611.44p 617.27p 90589
25/01/2019 605.91p 619.16p 605.91p 619.16p 127986
24/01/2019 617.90p 619.16p 611.59p 617.90p 71552
23/01/2019 607.17p 619.79p 607.17p 617.27p 144401
22/01/2019 613.48p 619.79p 608.43p 610.96p 68530
21/01/2019 593.91p 619.22p 593.91p 616.64p 319852
18/01/2019 588.23p 605.91p 588.23p 602.75p 165744

*Close Price adjusted for both dividends and splits