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
15/06/2016 104.51p 105.01p 103.92p 105.01p 446318
14/06/2016 106.01p 106.01p 104.51p 105.01p 273613
13/06/2016 105.51p 106.01p 104.27p 106.01p 154358
10/06/2016 105.51p 106.01p 105.01p 105.76p 358789
09/06/2016 104.02p 106.01p 103.77p 105.51p 466940
08/06/2016 105.01p 105.26p 104.91p 105.26p 285272
07/06/2016 104.51p 105.01p 104.27p 105.01p 1283036
06/06/2016 104.51p 105.01p 104.02p 104.76p 419004
03/06/2016 104.02p 104.51p 103.52p 104.27p 1736242
02/06/2016 103.52p 104.02p 103.27p 104.02p 157962
01/06/2016 103.52p 104.27p 102.90p 103.52p 229925
31/05/2016 103.52p 104.27p 103.52p 104.27p 187111
27/05/2016 104.51p 104.51p 103.52p 104.27p 143988
26/05/2016 103.52p 103.93p 103.02p 103.77p 142830
25/05/2016 104.02p 104.02p 103.27p 104.02p 151905
24/05/2016 104.02p 104.02p 103.77p 104.02p 33087
23/05/2016 103.02p 104.02p 103.02p 104.02p 127841
20/05/2016 105.26p 105.26p 102.52p 103.52p 51615
19/05/2016 102.27p 103.02p 102.27p 102.52p 394914
18/05/2016 102.52p 102.77p 102.03p 102.27p 187952
17/05/2016 101.78p 102.34p 101.34p 101.78p 45270
16/05/2016 101.53p 102.57p 100.53p 101.53p 374208
13/05/2016 102.52p 104.51p 99.54p 101.03p 7804814
12/05/2016 106.01p 106.01p 105.01p 106.01p 211485
11/05/2016 104.51p 106.26p 104.51p 106.26p 8163
10/05/2016 106.26p 106.26p 104.51p 105.51p 89644
09/05/2016 106.51p 106.51p 104.76p 105.26p 71591
06/05/2016 104.51p 105.71p 104.51p 105.01p 23132
05/05/2016 106.26p 106.26p 105.01p 106.01p 71933
04/05/2016 106.01p 106.01p 104.76p 106.01p 147187
03/05/2016 106.51p 106.51p 104.91p 105.51p 172248
29/04/2016 106.51p 106.51p 105.51p 105.51p 462785
28/04/2016 105.51p 105.51p 104.02p 104.02p 82556
27/04/2016 105.51p 105.51p 104.02p 104.51p 102872
26/04/2016 106.51p 106.51p 103.52p 103.52p 810491
25/04/2016 105.51p 106.26p 105.51p 105.51p 26414
22/04/2016 106.51p 106.51p 105.51p 106.01p 696957
21/04/2016 102.52p 106.51p 102.52p 105.51p 67994
20/04/2016 106.51p 106.51p 105.51p 105.51p 66764
19/04/2016 105.01p 106.21p 103.42p 105.51p 283834
18/04/2016 105.51p 107.00p 105.14p 106.51p 325014
15/04/2016 106.51p 106.51p 101.53p 105.51p 310321
14/04/2016 101.53p 104.51p 101.53p 104.51p 59497
13/04/2016 106.51p 106.51p 104.02p 104.02p 114511
12/04/2016 105.51p 105.51p 102.52p 104.02p 891113
11/04/2016 100.53p 104.51p 100.53p 103.52p 327433
08/04/2016 105.51p 105.51p 102.52p 103.02p 22600
07/04/2016 103.52p 103.52p 101.53p 102.52p 76544
06/04/2016 100.53p 102.52p 100.53p 102.52p 397389
05/04/2016 103.52p 103.52p 102.03p 102.52p 186257
04/04/2016 101.53p 103.02p 101.53p 102.77p 98944
01/04/2016 103.77p 103.77p 100.53p 101.53p 205394
31/03/2016 105.51p 105.51p 101.53p 103.27p 26320
30/03/2016 103.52p 103.52p 101.53p 103.52p 134128
29/03/2016 101.53p 103.02p 101.53p 102.03p 393084
24/03/2016 105.51p 105.51p 102.52p 102.52p 152802
23/03/2016 101.53p 103.86p 101.53p 102.27p 1329830
22/03/2016 103.77p 105.51p 103.52p 103.52p 153217
21/03/2016 104.51p 104.51p 101.53p 103.02p 84208
18/03/2016 103.02p 105.26p 102.03p 102.52p 6481835
17/03/2016 104.51p 104.51p 103.02p 103.77p 516188
16/03/2016 105.51p 105.51p 103.02p 103.02p 547881
15/03/2016 103.27p 105.51p 102.77p 103.52p 657514
14/03/2016 106.51p 106.51p 103.02p 103.52p 375299
11/03/2016 103.52p 104.02p 102.52p 102.52p 1015806
10/03/2016 106.51p 106.51p 103.77p 104.02p 207274
09/03/2016 103.52p 105.01p 103.52p 103.52p 403288
08/03/2016 104.02p 105.51p 103.52p 103.52p 481803
07/03/2016 107.50p 107.50p 103.52p 105.01p 413385
04/03/2016 105.51p 105.51p 103.52p 105.01p 559785
03/03/2016 105.01p 105.51p 104.02p 105.26p 566934
02/03/2016 100.53p 106.51p 100.53p 103.52p 228687
01/03/2016 103.27p 103.27p 100.53p 103.02p 90226
29/02/2016 102.52p 103.27p 100.78p 103.27p 245428
26/02/2016 99.54p 101.03p 99.54p 101.03p 2555462
25/02/2016 99.54p 102.52p 99.54p 102.27p 237940
24/02/2016 103.52p 103.52p 100.78p 101.53p 336159
23/02/2016 99.79p 102.52p 99.54p 101.03p 323303
22/02/2016 101.53p 101.53p 100.53p 100.53p 79209
19/02/2016 103.52p 103.52p 99.54p 99.54p 80202
18/02/2016 101.53p 102.52p 100.53p 101.53p 88918
17/02/2016 102.03p 102.67p 101.53p 102.52p 781308
16/02/2016 100.53p 102.52p 100.53p 102.52p 964999
15/02/2016 99.54p 101.53p 99.54p 101.53p 297139
12/02/2016 101.03p 101.53p 99.54p 101.28p 78284
11/02/2016 101.03p 102.52p 101.03p 102.03p 14579
10/02/2016 103.02p 103.93p 101.03p 102.03p 386163
09/02/2016 101.03p 103.37p 101.03p 101.53p 296138
08/02/2016 100.53p 103.52p 100.53p 101.53p 301080
05/02/2016 103.52p 103.52p 102.03p 102.52p 383647
04/02/2016 103.02p 103.02p 102.03p 103.02p 124649
03/02/2016 102.03p 102.03p 101.53p 102.03p 60807
02/02/2016 102.27p 102.27p 101.53p 101.53p 224045
01/02/2016 101.53p 101.53p 100.89p 101.53p 214113
29/01/2016 102.03p 102.03p 101.53p 102.03p 187368
28/01/2016 102.52p 102.52p 100.53p 101.53p 133537
27/01/2016 101.53p 101.53p 100.53p 101.53p 696507
26/01/2016 102.52p 102.52p 101.02p 101.78p 73814
25/01/2016 104.51p 104.51p 102.52p 102.52p 219134
22/01/2016 102.52p 102.52p 100.53p 102.52p 182681
21/01/2016 102.52p 102.52p 101.58p 102.03p 1228597
20/01/2016 102.03p 103.52p 101.53p 102.52p 744247
19/01/2016 102.52p 105.01p 100.53p 105.01p 90962
18/01/2016 102.52p 102.52p 101.53p 101.53p 56304
15/01/2016 103.02p 103.52p 102.77p 103.52p 69580
14/01/2016 101.78p 103.52p 101.53p 103.27p 224977
13/01/2016 103.77p 104.89p 102.77p 104.76p 337213
12/01/2016 105.51p 105.51p 104.06p 105.01p 80027
11/01/2016 105.01p 105.01p 104.51p 105.01p 32625
08/01/2016 105.51p 106.51p 101.07p 104.51p 248525
07/01/2016 105.51p 106.51p 103.52p 105.51p 195389
06/01/2016 104.51p 105.51p 102.03p 105.51p 3339560
05/01/2016 103.52p 103.52p 99.79p 101.03p 238445
04/01/2016 104.51p 104.51p 102.27p 102.52p 68783
31/12/2015 105.26p 105.26p 103.02p 104.27p 19635
30/12/2015 104.02p 105.41p 103.02p 103.52p 97355
29/12/2015 105.51p 105.51p 103.02p 104.27p 91687
24/12/2015 104.51p 104.51p 103.77p 104.14p 15165
23/12/2015 105.51p 105.51p 103.52p 104.51p 11642
22/12/2015 103.52p 103.52p 102.03p 103.52p 119607
21/12/2015 100.04p 106.40p 100.04p 103.52p 104765
18/12/2015 100.04p 109.24p 100.04p 101.53p 1202139
17/12/2015 100.04p 100.04p 99.44p 100.04p 312300
16/12/2015 99.54p 99.54p 99.04p 99.54p 227708
15/12/2015 99.54p 99.61p 99.54p 99.54p 182359
14/12/2015 99.54p 99.54p 99.34p 99.54p 191090
11/12/2015 99.54p 99.54p 99.54p 99.54p 118529
10/12/2015 99.94p 99.94p 99.54p 99.54p 14065
09/12/2015 99.54p 100.52p 99.54p 99.79p 259048
08/12/2015 100.52p 100.52p 99.79p 99.79p 5023
07/12/2015 99.54p 100.53p 97.80p 100.28p 449871
04/12/2015 99.54p 100.52p 99.54p 100.04p 77669
03/12/2015 100.04p 100.78p 99.54p 100.78p 1571294
02/12/2015 100.04p 101.03p 100.04p 101.03p 134623
01/12/2015 99.54p 101.03p 99.54p 100.04p 93219
30/11/2015 99.54p 100.91p 99.54p 100.91p 268631
27/11/2015 100.53p 100.53p 99.51p 99.79p 401457
26/11/2015 100.04p 100.88p 100.04p 100.04p 40072
25/11/2015 100.77p 100.77p 100.53p 100.53p 157189
24/11/2015 100.04p 100.53p 100.04p 100.53p 105488
23/11/2015 100.04p 100.53p 100.04p 100.04p 144927
20/11/2015 100.53p 101.03p 100.28p 100.53p 479361
19/11/2015 99.54p 100.77p 99.54p 99.54p 32798
18/11/2015 99.54p 100.78p 99.54p 100.28p 71832
17/11/2015 99.54p 100.72p 99.29p 100.41p 269518
16/11/2015 99.54p 101.53p 99.54p 99.91p 115960
13/11/2015 99.54p 101.67p 99.54p 100.66p 51488
12/11/2015 101.28p 102.09p 100.53p 101.03p 93387
11/11/2015 101.53p 102.52p 101.04p 102.15p 231474
10/11/2015 101.53p 103.52p 100.78p 101.15p 98816
09/11/2015 101.53p 103.41p 101.49p 101.53p 206731
06/11/2015 101.53p 103.52p 99.54p 102.27p 2620994

*Close Price adjusted for both dividends and splits