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
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
17/01/2019 602.75p 602.75p 588.86p 595.18p 33330
16/01/2019 583.18p 602.75p 583.18p 588.86p 90074
15/01/2019 593.28p 593.28p 585.08p 593.28p 44222
14/01/2019 599.59p 599.59p 583.18p 585.08p 61615
11/01/2019 583.18p 594.55p 583.18p 590.13p 76393
10/01/2019 583.18p 593.28p 583.18p 583.82p 126300
09/01/2019 599.59p 599.59p 583.18p 584.45p 81059
08/01/2019 586.97p 596.44p 584.45p 592.65p 242278
07/01/2019 599.59p 599.59p 583.82p 583.82p 109845
04/01/2019 581.92p 599.59p 581.92p 586.34p 113080
03/01/2019 598.96p 599.59p 590.76p 599.59p 72502
02/01/2019 599.59p 599.59p 580.66p 588.86p 111993
31/12/2018 599.59p 599.59p 578.14p 583.82p 44465
28/12/2018 590.13p 598.17p 581.92p 588.23p 67803
27/12/2018 568.04p 585.92p 568.04p 580.03p 40429
24/12/2018 580.66p 585.39p 574.98p 574.98p 9493
21/12/2018 576.87p 581.29p 566.62p 577.50p 61081
20/12/2018 565.51p 578.14p 564.00p 578.14p 50497
19/12/2018 580.03p 581.29p 568.04p 568.67p 123358
18/12/2018 587.60p 587.60p 577.50p 580.66p 66179
17/12/2018 596.44p 598.33p 578.77p 580.03p 104754
14/12/2018 590.76p 598.96p 590.13p 595.18p 61450
13/12/2018 594.55p 605.27p 590.13p 590.13p 48303
12/12/2018 596.44p 602.75p 591.73p 596.44p 48024
11/12/2018 590.13p 599.59p 588.23p 588.23p 65889
10/12/2018 618.53p 618.53p 578.77p 590.76p 53980
07/12/2018 607.80p 616.00p 602.12p 610.96p 88432
06/12/2018 601.49p 609.69p 598.99p 609.69p 69036
05/12/2018 625.47p 625.47p 601.63p 605.91p 46317
04/12/2018 605.91p 611.71p 605.91p 608.43p 73394
03/12/2018 621.05p 626.10p 604.01p 605.27p 85388
30/11/2018 617.27p 624.84p 613.23p 624.21p 44700
29/11/2018 620.42p 624.21p 617.27p 618.53p 64805
28/11/2018 632.41p 632.41p 619.16p 623.58p 39614
27/11/2018 626.10p 633.63p 617.27p 621.05p 37496
26/11/2018 619.79p 624.84p 615.30p 622.32p 46790
23/11/2018 619.16p 627.37p 619.16p 619.79p 43210
22/11/2018 622.95p 628.63p 614.11p 620.42p 95607
21/11/2018 627.37p 629.72p 627.37p 629.26p 73621
20/11/2018 642.51p 642.51p 627.37p 629.89p 78837
19/11/2018 629.89p 629.92p 624.21p 626.10p 74184
16/11/2018 624.84p 631.81p 624.84p 626.10p 95039
15/11/2018 643.78p 643.78p 624.84p 628.00p 129915
14/11/2018 638.73p 642.51p 629.89p 634.94p 43590
13/11/2018 628.63p 638.73p 624.84p 633.68p 102296
12/11/2018 643.78p 643.78p 631.15p 634.94p 106246
09/11/2018 630.52p 638.73p 630.14p 638.73p 47949
08/11/2018 637.46p 643.78p 627.57p 632.41p 31262

*Close Price adjusted for both dividends and splits