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
21/03/2017 654.64p 654.64p 638.90p 648.34p 68588
20/03/2017 654.64p 654.64p 642.05p 648.34p 83868
17/03/2017 653.06p 653.06p 646.77p 653.06p 71916
16/03/2017 648.34p 653.06p 646.16p 649.92p 43204
15/03/2017 648.34p 654.64p 648.34p 651.49p 23165
14/03/2017 648.34p 654.64p 648.34p 648.34p 13084
13/03/2017 648.34p 654.64p 648.34p 654.64p 31928
10/03/2017 654.64p 654.64p 648.34p 654.64p 23722
09/03/2017 654.64p 654.64p 648.34p 653.06p 17225
08/03/2017 648.34p 659.36p 648.34p 654.64p 75078
07/03/2017 651.49p 654.64p 648.34p 654.64p 92480
06/03/2017 651.49p 660.93p 651.49p 657.78p 48529
03/03/2017 660.93p 660.93p 652.78p 654.64p 43176
02/03/2017 648.34p 664.08p 648.34p 660.93p 45145
01/03/2017 657.78p 662.50p 656.21p 660.93p 94750
28/02/2017 654.64p 660.93p 654.64p 660.93p 90314
27/02/2017 654.64p 667.23p 648.34p 660.93p 88810
24/02/2017 653.06p 660.93p 648.34p 651.49p 89151
23/02/2017 648.34p 654.64p 648.34p 648.34p 43788
22/02/2017 648.34p 651.49p 648.34p 651.49p 19692
21/02/2017 648.34p 650.70p 645.19p 649.92p 31665
20/02/2017 657.78p 657.78p 648.34p 649.92p 48157
17/02/2017 653.06p 653.06p 648.34p 648.34p 18247
16/02/2017 654.64p 654.64p 648.34p 649.92p 45729
15/02/2017 659.36p 659.36p 648.34p 653.06p 20076
14/02/2017 648.34p 659.36p 648.34p 648.34p 11151
13/02/2017 654.64p 657.78p 648.34p 648.34p 25537
10/02/2017 654.64p 654.64p 648.40p 654.64p 21187
09/02/2017 649.92p 654.64p 648.34p 654.64p 42950
08/02/2017 654.64p 654.64p 648.34p 648.34p 30835
07/02/2017 660.93p 660.93p 653.06p 654.64p 30216
06/02/2017 664.08p 664.08p 651.49p 654.64p 25113
03/02/2017 654.64p 656.21p 653.06p 656.21p 19784
02/02/2017 654.64p 662.50p 648.34p 657.00p 46240
01/02/2017 657.78p 660.93p 654.64p 654.64p 18202
31/01/2017 660.93p 660.93p 657.78p 659.36p 15326
30/01/2017 660.93p 662.50p 654.64p 660.93p 87443
27/01/2017 660.93p 661.94p 657.78p 659.36p 15192
26/01/2017 664.08p 664.08p 657.78p 660.93p 22195
25/01/2017 667.23p 667.23p 660.93p 665.65p 45819
24/01/2017 667.23p 667.23p 660.93p 660.93p 31357
23/01/2017 667.23p 670.37p 664.08p 664.08p 15623
20/01/2017 673.52p 673.52p 663.77p 668.80p 61851
19/01/2017 673.52p 673.52p 667.23p 668.80p 28799
18/01/2017 673.52p 677.30p 670.16p 673.52p 23698
17/01/2017 679.81p 679.81p 673.52p 675.09p 14974
16/01/2017 673.52p 679.81p 673.46p 673.52p 29674
13/01/2017 679.81p 679.81p 673.52p 673.52p 28123
12/01/2017 676.67p 682.96p 673.52p 673.52p 20051
11/01/2017 679.81p 684.54p 675.09p 676.67p 26748
10/01/2017 679.81p 679.81p 673.52p 676.67p 40776
09/01/2017 679.81p 682.33p 675.09p 678.24p 27501
06/01/2017 682.96p 682.96p 675.88p 682.96p 23832
05/01/2017 682.96p 682.96p 675.09p 676.67p 38064
04/01/2017 679.81p 682.96p 676.67p 681.39p 85323
03/01/2017 675.09p 682.96p 675.09p 681.39p 26025
30/12/2016 681.39p 681.39p 678.24p 678.24p 9538
29/12/2016 682.96p 682.96p 675.16p 679.81p 26190
28/12/2016 667.23p 686.05p 667.23p 678.24p 33014
23/12/2016 668.80p 679.81p 668.80p 679.81p 4547
22/12/2016 668.80p 679.75p 668.80p 676.67p 15431
21/12/2016 668.80p 679.81p 667.23p 676.67p 21601
20/12/2016 676.67p 679.81p 673.52p 679.81p 16669
19/12/2016 673.52p 682.96p 667.23p 667.23p 34027
16/12/2016 679.81p 686.11p 667.23p 667.23p 59806
15/12/2016 686.11p 686.90p 673.52p 679.81p 100489
14/12/2016 682.96p 689.52p 672.73p 675.09p 101922
13/12/2016 679.81p 679.81p 667.23p 675.09p 36281
12/12/2016 686.11p 686.11p 667.23p 673.52p 25828
09/12/2016 686.11p 686.11p 668.80p 682.96p 32983
08/12/2016 686.11p 686.11p 673.52p 684.54p 10641
07/12/2016 686.11p 686.11p 673.52p 679.81p 31304
06/12/2016 686.11p 686.11p 674.91p 676.67p 5330
05/12/2016 667.23p 692.40p 667.23p 686.11p 40463
02/12/2016 679.81p 679.81p 667.23p 675.09p 23723
01/12/2016 673.52p 679.81p 668.80p 670.37p 36442
30/11/2016 673.52p 683.25p 673.52p 675.09p 23337
29/11/2016 668.80p 689.26p 665.83p 686.11p 26444
28/11/2016 670.37p 670.37p 663.20p 667.23p 17398
25/11/2016 660.93p 668.80p 660.93p 664.08p 51061
24/11/2016 664.08p 668.80p 662.50p 667.23p 28624
23/11/2016 673.52p 673.52p 667.23p 671.95p 28497
22/11/2016 676.67p 676.67p 664.08p 667.23p 136643
21/11/2016 678.24p 678.24p 665.65p 668.80p 345163
18/11/2016 664.08p 675.09p 664.08p 667.23p 100237
17/11/2016 670.37p 678.24p 664.08p 670.37p 64520
16/11/2016 667.23p 670.37p 665.65p 670.37p 66337
15/11/2016 667.23p 677.17p 664.08p 667.23p 82285
14/11/2016 664.08p 672.76p 664.08p 668.80p 47605
11/11/2016 659.36p 671.95p 659.36p 665.65p 34452
10/11/2016 667.23p 677.57p 654.64p 657.78p 90644
09/11/2016 654.64p 667.23p 642.83p 664.08p 80606
08/11/2016 657.78p 668.11p 651.49p 659.36p 131881
07/11/2016 660.93p 668.71p 651.49p 653.06p 121188
04/11/2016 665.65p 670.64p 651.49p 654.64p 135154
03/11/2016 667.23p 667.23p 657.78p 657.78p 26055
02/11/2016 664.08p 667.23p 660.93p 660.93p 25411
01/11/2016 670.37p 670.37p 664.08p 667.23p 40617
31/10/2016 675.09p 675.09p 665.65p 665.65p 28157
28/10/2016 675.09p 675.09p 667.23p 668.80p 20798
27/10/2016 675.09p 675.09p 664.08p 673.52p 17513
26/10/2016 667.23p 675.09p 667.23p 675.09p 46302
25/10/2016 670.37p 673.52p 664.08p 665.65p 22947
24/10/2016 660.93p 673.52p 660.93p 673.52p 25842
21/10/2016 671.95p 671.95p 660.93p 671.95p 21672
20/10/2016 667.23p 671.95p 659.36p 671.95p 9436
19/10/2016 667.23p 667.23p 659.36p 660.93p 30002
18/10/2016 660.93p 667.23p 659.36p 660.93p 38615
17/10/2016 664.08p 667.23p 660.84p 667.23p 47418
14/10/2016 664.08p 664.08p 657.83p 664.08p 49844
13/10/2016 657.78p 667.23p 657.78p 664.08p 111529
12/10/2016 667.23p 667.23p 657.78p 657.78p 27256
11/10/2016 657.78p 665.65p 657.78p 660.93p 67472
10/10/2016 654.64p 667.23p 654.64p 662.50p 143643
07/10/2016 648.34p 667.23p 648.34p 664.08p 188786
06/10/2016 637.33p 659.36p 637.33p 648.34p 20638
05/10/2016 657.78p 660.93p 635.75p 654.64p 45999
04/10/2016 660.93p 665.65p 648.34p 648.34p 139992
03/10/2016 656.21p 668.80p 656.21p 659.36p 50691
30/09/2016 671.95p 678.24p 656.21p 660.93p 63334
29/09/2016 660.93p 667.23p 656.21p 656.21p 29420
28/09/2016 679.81p 679.81p 657.78p 662.50p 22374
27/09/2016 664.08p 664.08p 657.78p 660.93p 44300
26/09/2016 660.93p 661.66p 657.78p 657.78p 50489
23/09/2016 664.08p 666.60p 657.78p 659.36p 87894
22/09/2016 665.65p 671.71p 662.50p 662.50p 128883
21/09/2016 665.65p 673.52p 664.08p 665.65p 177712
20/09/2016 682.96p 682.96p 667.23p 667.23p 37989
19/09/2016 698.70p 698.70p 682.96p 689.26p 64469
16/09/2016 667.23p 698.70p 667.23p 698.70p 216134
15/09/2016 689.26p 689.26p 668.80p 689.26p 36314
14/09/2016 679.81p 687.68p 676.67p 687.68p 65567
13/09/2016 670.37p 686.11p 667.23p 686.11p 67596
12/09/2016 648.34p 670.37p 648.34p 670.37p 29707
09/09/2016 662.50p 670.37p 656.21p 670.37p 25546
08/09/2016 660.93p 662.50p 640.47p 662.50p 39483
07/09/2016 664.08p 664.08p 654.64p 664.08p 20555
06/09/2016 660.93p 664.08p 654.64p 664.08p 7417
05/09/2016 657.78p 657.78p 654.64p 657.78p 25727
02/09/2016 657.78p 664.08p 642.05p 660.93p 33265
01/09/2016 643.62p 654.64p 643.62p 649.92p 15297
31/08/2016 631.03p 645.19p 631.03p 645.19p 3204
30/08/2016 645.19p 645.19p 631.03p 645.19p 1076
26/08/2016 645.19p 645.19p 632.61p 645.19p 1463
25/08/2016 638.90p 645.19p 634.18p 638.90p 5117
24/08/2016 645.19p 645.19p 632.61p 642.05p 21740
23/08/2016 638.90p 645.19p 624.74p 645.19p 18073
22/08/2016 629.46p 638.90p 627.88p 638.90p 36059
19/08/2016 627.88p 629.46p 623.16p 629.46p 9284
18/08/2016 623.16p 629.46p 623.16p 629.46p 29145
17/08/2016 627.88p 629.46p 620.02p 623.16p 22763
16/08/2016 609.00p 629.46p 609.00p 629.46p 20645
15/08/2016 621.59p 621.59p 607.43p 607.43p 5153
12/08/2016 626.31p 627.88p 613.72p 627.88p 2663
11/08/2016 627.88p 627.88p 621.98p 623.16p 7995
10/08/2016 627.88p 629.36p 616.87p 616.87p 27740
09/08/2016 629.46p 629.46p 626.31p 629.46p 12676
08/08/2016 627.88p 629.46p 626.31p 626.31p 39134
05/08/2016 618.44p 637.33p 618.44p 637.33p 26571
04/08/2016 629.46p 629.46p 616.87p 627.88p 10205
03/08/2016 623.16p 627.88p 618.44p 627.88p 14170
02/08/2016 627.88p 627.88p 618.44p 627.88p 19817
01/08/2016 627.88p 629.46p 620.02p 627.88p 19518
29/07/2016 612.15p 623.95p 610.76p 620.02p 10054
28/07/2016 629.46p 629.46p 609.00p 629.46p 2597
27/07/2016 627.88p 627.88p 623.16p 627.88p 4692
26/07/2016 623.16p 629.46p 604.55p 627.88p 19017
25/07/2016 620.02p 631.03p 604.28p 621.59p 18969
22/07/2016 620.02p 638.90p 620.02p 620.02p 68964
21/07/2016 623.16p 638.90p 618.44p 638.90p 29006
20/07/2016 594.84p 623.16p 591.69p 621.59p 85409
19/07/2016 579.10p 591.69p 579.10p 591.69p 37494
18/07/2016 582.25p 588.54p 582.25p 585.40p 11364
15/07/2016 585.40p 590.12p 585.40p 585.40p 12936
14/07/2016 583.82p 590.12p 577.53p 583.82p 19794
13/07/2016 594.84p 594.84p 583.82p 585.40p 57502
12/07/2016 594.84p 594.84p 579.10p 582.25p 402390
11/07/2016 560.22p 601.13p 560.22p 601.13p 71016
08/07/2016 572.81p 575.95p 553.92p 553.92p 41426
07/07/2016 574.38p 599.56p 560.22p 560.22p 23760
06/07/2016 597.99p 599.56p 574.38p 588.54p 38529
05/07/2016 626.31p 635.75p 599.56p 599.56p 29079
04/07/2016 651.49p 651.49p 631.40p 635.75p 27015
01/07/2016 635.75p 635.75p 627.88p 634.18p 178059
30/06/2016 648.34p 654.64p 626.31p 629.46p 207872
29/06/2016 638.90p 642.05p 626.31p 642.05p 296382
28/06/2016 629.46p 654.64p 629.46p 638.90p 36036
27/06/2016 679.81p 679.81p 629.58p 631.03p 81014
24/06/2016 673.52p 679.81p 642.36p 670.37p 321139
23/06/2016 686.11p 689.26p 678.24p 689.26p 21153
22/06/2016 686.11p 687.68p 678.24p 687.68p 18026
21/06/2016 684.54p 686.11p 674.64p 686.11p 92011
20/06/2016 673.52p 684.54p 667.23p 684.54p 50657
17/06/2016 664.08p 675.09p 664.08p 675.09p 770620
16/06/2016 665.65p 671.95p 657.78p 668.80p 68460
15/06/2016 660.93p 664.08p 657.14p 664.08p 70577
14/06/2016 670.37p 670.37p 660.93p 664.08p 43267
13/06/2016 667.23p 670.37p 659.36p 670.37p 24409
10/06/2016 667.23p 670.37p 664.08p 668.80p 56736
09/06/2016 657.78p 670.37p 656.21p 667.23p 73838

*Close Price adjusted for both dividends and splits