Regional REIT Limited (RGL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Regional REIT Limited

Date Open High Low Close* Volume
28/03/2017 101.03p 101.53p 101.03p 101.03p 422738
27/03/2017 101.53p 101.53p 100.53p 100.78p 492030
24/03/2017 100.53p 102.52p 100.04p 101.28p 1103402
23/03/2017 101.28p 102.52p 100.53p 100.53p 476803
22/03/2017 102.52p 102.52p 101.53p 102.52p 183405
21/03/2017 103.52p 103.52p 101.03p 102.52p 433742
20/03/2017 103.52p 103.52p 101.53p 102.52p 530365
17/03/2017 103.27p 103.27p 102.27p 103.27p 454785
16/03/2017 102.52p 103.27p 102.18p 102.77p 273216
15/03/2017 102.52p 103.52p 102.52p 103.02p 146492
14/03/2017 102.52p 103.52p 102.52p 102.52p 82741
13/03/2017 102.52p 103.52p 102.52p 103.52p 201908
10/03/2017 103.52p 103.52p 102.52p 103.52p 150011
09/03/2017 103.52p 103.52p 102.52p 103.27p 108931
08/03/2017 102.52p 104.27p 102.52p 103.52p 474778
07/03/2017 103.02p 103.52p 102.52p 103.52p 584830
06/03/2017 103.02p 104.51p 103.02p 104.02p 306891
03/03/2017 104.51p 104.51p 103.23p 103.52p 273040
02/03/2017 102.52p 105.01p 102.52p 104.51p 285488
01/03/2017 104.02p 104.76p 103.77p 104.51p 599185
28/02/2017 103.52p 104.51p 103.52p 104.51p 571129
27/02/2017 103.52p 105.51p 102.52p 104.51p 561617
24/02/2017 103.27p 104.51p 102.52p 103.02p 563775
23/02/2017 102.52p 103.52p 102.52p 102.52p 276911
22/02/2017 102.52p 103.02p 102.52p 103.02p 124531
21/02/2017 102.52p 102.90p 102.03p 102.77p 200247
20/02/2017 104.02p 104.02p 102.52p 102.77p 304540
17/02/2017 103.27p 103.27p 102.52p 102.52p 115390
16/02/2017 103.52p 103.52p 102.52p 102.77p 289180
15/02/2017 104.27p 104.27p 102.52p 103.27p 126958
14/02/2017 102.52p 104.27p 102.52p 102.52p 70514
13/02/2017 103.52p 104.02p 102.52p 102.52p 161491
10/02/2017 103.52p 103.52p 102.53p 103.52p 133985
09/02/2017 102.77p 103.52p 102.52p 103.52p 271608
08/02/2017 103.52p 103.52p 102.52p 102.52p 194993
07/02/2017 104.51p 104.51p 103.27p 103.52p 191080
06/02/2017 105.01p 105.01p 103.02p 103.52p 158812
03/02/2017 103.52p 103.77p 103.27p 103.77p 125109
02/02/2017 103.52p 104.76p 102.52p 103.89p 292415
01/02/2017 104.02p 104.51p 103.52p 103.52p 115106
31/01/2017 104.51p 104.51p 104.02p 104.27p 96917
30/01/2017 104.51p 104.76p 103.52p 104.51p 552977
27/01/2017 104.51p 104.67p 104.02p 104.27p 96071
26/01/2017 105.01p 105.01p 104.02p 104.51p 140358
25/01/2017 105.51p 105.51p 104.51p 105.26p 289751
24/01/2017 105.51p 105.51p 104.51p 104.51p 198297
23/01/2017 105.51p 106.01p 105.01p 105.01p 98800
20/01/2017 106.51p 106.51p 104.96p 105.76p 391133
19/01/2017 106.51p 106.51p 105.51p 105.76p 182118
18/01/2017 106.51p 107.10p 105.97p 106.51p 149860
17/01/2017 107.50p 107.50p 106.51p 106.75p 94690
16/01/2017 106.51p 107.50p 106.50p 106.51p 187655
13/01/2017 107.50p 107.50p 106.51p 106.51p 177845
12/01/2017 107.00p 108.00p 106.51p 106.51p 126798
11/01/2017 107.50p 108.25p 106.75p 107.00p 169152
10/01/2017 107.50p 107.50p 106.51p 107.00p 257858
09/01/2017 107.50p 107.90p 106.75p 107.25p 173910
06/01/2017 108.00p 108.00p 106.88p 108.00p 150710
05/01/2017 108.00p 108.00p 106.75p 107.00p 240712
04/01/2017 107.50p 108.00p 107.00p 107.75p 539571
03/01/2017 106.75p 108.00p 106.75p 107.75p 164575
30/12/2016 107.75p 107.75p 107.25p 107.25p 60315
29/12/2016 108.00p 108.00p 106.76p 107.50p 165624
28/12/2016 105.51p 108.49p 105.51p 107.25p 208777
23/12/2016 105.76p 107.50p 105.76p 107.50p 28757
22/12/2016 105.76p 107.49p 105.76p 107.00p 97580
21/12/2016 105.76p 107.50p 105.51p 107.00p 136601
20/12/2016 107.00p 107.50p 106.51p 107.50p 105415
19/12/2016 106.51p 108.00p 105.51p 105.51p 215181
16/12/2016 107.50p 108.50p 105.51p 105.51p 378204
15/12/2016 108.50p 108.62p 106.51p 107.50p 635479
14/12/2016 108.00p 109.04p 106.38p 106.75p 644537
13/12/2016 107.50p 107.50p 105.51p 106.75p 229433
12/12/2016 108.50p 108.50p 105.51p 106.51p 163334
09/12/2016 108.50p 108.50p 105.76p 108.00p 208580
08/12/2016 108.50p 108.50p 106.51p 108.25p 67290
07/12/2016 108.50p 108.50p 106.51p 107.50p 197963
06/12/2016 108.50p 108.50p 106.72p 107.00p 33704
05/12/2016 105.51p 109.49p 105.51p 108.50p 255883
02/12/2016 107.50p 107.50p 105.51p 106.75p 150021
01/12/2016 106.51p 107.50p 105.76p 106.01p 230454
30/11/2016 106.51p 108.04p 106.51p 106.75p 147579
29/11/2016 105.76p 108.99p 105.29p 108.50p 167229
28/11/2016 106.01p 106.01p 104.87p 105.51p 110022
25/11/2016 104.51p 105.76p 104.51p 105.01p 322902
24/11/2016 105.01p 105.76p 104.76p 105.51p 181011
23/11/2016 106.51p 106.51p 105.51p 106.26p 180208
22/11/2016 107.00p 107.00p 105.01p 105.51p 864108
21/11/2016 107.25p 107.25p 105.26p 105.76p 2182757
18/11/2016 105.01p 106.75p 105.01p 105.51p 633884
17/11/2016 106.01p 107.25p 105.01p 106.01p 408017
16/11/2016 105.51p 106.01p 105.26p 106.01p 419502
15/11/2016 105.51p 107.08p 105.01p 105.51p 520355
14/11/2016 105.01p 106.39p 105.01p 105.76p 301048
11/11/2016 104.27p 106.26p 104.27p 105.26p 217870
10/11/2016 105.51p 107.15p 103.52p 104.02p 573220
09/11/2016 103.52p 105.51p 101.65p 105.01p 509740
08/11/2016 104.02p 105.65p 103.02p 104.27p 833992
07/11/2016 104.51p 105.74p 103.02p 103.27p 766373
04/11/2016 105.26p 106.05p 103.02p 103.52p 854690
03/11/2016 105.51p 105.51p 104.02p 104.02p 164769
02/11/2016 105.01p 105.51p 104.51p 104.51p 160693
01/11/2016 106.01p 106.01p 105.01p 105.51p 256855
31/10/2016 106.75p 106.75p 105.26p 105.26p 178063
28/10/2016 106.75p 106.75p 105.51p 105.76p 131524
27/10/2016 106.75p 106.75p 105.01p 106.51p 110748
26/10/2016 105.51p 106.75p 105.51p 106.75p 292805
25/10/2016 106.01p 106.51p 105.01p 105.26p 145114
24/10/2016 104.51p 106.51p 104.51p 106.51p 163422
21/10/2016 106.26p 106.26p 104.51p 106.26p 137051
20/10/2016 105.51p 106.26p 104.27p 106.26p 59670
19/10/2016 105.51p 105.51p 104.27p 104.51p 189728
18/10/2016 104.51p 105.51p 104.27p 104.51p 244196
17/10/2016 105.01p 105.51p 104.50p 105.51p 299861
14/10/2016 105.01p 105.01p 104.02p 105.01p 315205
13/10/2016 104.02p 105.51p 104.02p 105.01p 705289
12/10/2016 105.51p 105.51p 104.02p 104.02p 172361
11/10/2016 104.02p 105.26p 104.02p 104.51p 426681
10/10/2016 103.52p 105.51p 103.52p 104.76p 908375
07/10/2016 102.52p 105.51p 102.52p 105.01p 1193853
06/10/2016 100.78p 104.27p 100.78p 102.52p 130510
05/10/2016 104.02p 104.51p 100.53p 103.52p 290888
04/10/2016 104.51p 105.26p 102.52p 102.52p 885289
03/10/2016 103.77p 105.76p 103.77p 104.27p 320563
30/09/2016 106.26p 107.25p 103.77p 104.51p 400511
29/09/2016 104.51p 105.51p 103.77p 103.77p 186047
28/09/2016 107.50p 107.50p 104.02p 104.76p 141490
27/09/2016 105.01p 105.01p 104.02p 104.51p 280146
26/09/2016 104.51p 104.63p 104.02p 104.02p 319282
23/09/2016 105.01p 105.41p 104.02p 104.27p 555829
22/09/2016 105.26p 106.22p 104.76p 104.76p 815035
21/09/2016 105.26p 106.51p 105.01p 105.26p 1123825
20/09/2016 108.00p 108.00p 105.51p 105.51p 240234
19/09/2016 110.49p 110.49p 108.00p 108.99p 407689
16/09/2016 105.51p 110.49p 105.51p 110.49p 1366796
15/09/2016 108.99p 108.99p 105.76p 108.99p 229646
14/09/2016 107.50p 108.74p 107.00p 108.74p 414633
13/09/2016 106.01p 108.50p 105.51p 108.50p 427469
12/09/2016 102.52p 106.01p 102.52p 106.01p 187860
09/09/2016 104.76p 106.01p 103.77p 106.01p 161551
08/09/2016 104.51p 104.76p 101.28p 104.76p 249685
07/09/2016 105.01p 105.01p 103.52p 105.01p 129985
06/09/2016 104.51p 105.01p 103.52p 105.01p 46903
05/09/2016 104.02p 104.02p 103.52p 104.02p 162692
02/09/2016 104.02p 105.01p 101.53p 104.51p 210363
01/09/2016 101.78p 103.52p 101.78p 102.77p 96735
31/08/2016 99.79p 102.03p 99.79p 102.03p 20264
30/08/2016 102.03p 102.03p 99.79p 102.03p 6807
26/08/2016 102.03p 102.03p 100.04p 102.03p 9253
25/08/2016 101.03p 102.03p 100.28p 101.03p 32360
24/08/2016 102.03p 102.03p 100.04p 101.53p 137482
23/08/2016 101.03p 102.03p 98.79p 102.03p 114294
22/08/2016 99.54p 101.03p 99.29p 101.03p 228031
19/08/2016 99.29p 99.54p 98.54p 99.54p 58708
18/08/2016 98.54p 99.54p 98.54p 99.54p 184307
17/08/2016 99.29p 99.54p 98.04p 98.54p 143952
16/08/2016 96.30p 99.54p 96.30p 99.54p 130558
15/08/2016 98.29p 98.29p 96.05p 96.05p 32585
12/08/2016 99.04p 99.29p 97.05p 99.29p 16838
11/08/2016 99.29p 99.29p 98.36p 98.54p 50562
10/08/2016 99.29p 99.52p 97.55p 97.55p 175423
09/08/2016 99.54p 99.54p 99.04p 99.54p 80158
08/08/2016 99.29p 99.54p 99.04p 99.04p 247480
05/08/2016 97.80p 100.78p 97.80p 100.78p 168029
04/08/2016 99.54p 99.54p 97.55p 99.29p 64534
03/08/2016 98.54p 99.29p 97.80p 99.29p 89607
02/08/2016 99.29p 99.29p 97.80p 99.29p 125320
01/08/2016 99.29p 99.54p 98.04p 99.29p 123428
29/07/2016 96.80p 98.67p 96.58p 98.04p 63578
28/07/2016 99.54p 99.54p 96.30p 99.54p 16423
27/07/2016 99.29p 99.29p 98.54p 99.29p 29669
26/07/2016 98.54p 99.54p 95.60p 99.29p 120263
25/07/2016 98.04p 99.79p 95.56p 98.29p 119955
22/07/2016 98.04p 101.03p 98.04p 98.04p 436119
21/07/2016 98.54p 101.03p 97.80p 101.03p 183431
20/07/2016 94.06p 98.54p 93.57p 98.29p 540111
19/07/2016 91.57p 93.57p 91.57p 93.57p 237106
18/07/2016 92.07p 93.07p 92.07p 92.57p 71862
15/07/2016 92.57p 93.32p 92.57p 92.57p 81805
14/07/2016 92.32p 93.32p 91.33p 92.32p 125176
13/07/2016 94.06p 94.06p 92.32p 92.57p 363636
12/07/2016 94.06p 94.06p 91.57p 92.07p 2544651
11/07/2016 88.59p 95.06p 88.59p 95.06p 449095
08/07/2016 90.58p 91.08p 87.59p 87.59p 261974
07/07/2016 90.83p 94.81p 88.59p 88.59p 150255
06/07/2016 94.56p 94.81p 90.83p 93.07p 243650
05/07/2016 99.04p 100.53p 94.81p 94.81p 183891
04/07/2016 103.02p 103.02p 99.84p 100.53p 170836
01/07/2016 100.53p 100.53p 99.29p 100.28p 1126016
30/06/2016 102.52p 103.52p 99.04p 99.54p 1314548
29/06/2016 101.03p 101.53p 99.04p 101.53p 1874275
28/06/2016 99.54p 103.52p 99.54p 101.03p 227884
27/06/2016 107.50p 107.50p 99.56p 99.79p 512319
24/06/2016 106.51p 107.50p 101.58p 106.01p 2030833
23/06/2016 108.50p 108.99p 107.25p 108.99p 133766
22/06/2016 108.50p 108.74p 107.25p 108.74p 113993
21/06/2016 108.25p 108.50p 106.68p 108.50p 581861
20/06/2016 106.51p 108.25p 105.51p 108.25p 320345
17/06/2016 105.01p 106.75p 105.01p 106.75p 4873278
16/06/2016 105.26p 106.26p 104.02p 105.76p 432928

*Close Price adjusted for both dividends and splits