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
08/06/2016 664.08p 665.65p 663.45p 665.65p 45111
07/06/2016 660.93p 664.08p 659.36p 664.08p 202889
06/06/2016 660.93p 664.08p 657.78p 662.50p 66258
03/06/2016 657.78p 660.93p 654.64p 659.36p 274555
02/06/2016 654.64p 657.78p 653.06p 657.78p 24979
01/06/2016 654.64p 659.36p 650.70p 654.64p 36358
31/05/2016 654.64p 659.36p 654.64p 659.36p 29588
27/05/2016 660.93p 660.93p 654.64p 659.36p 22769
26/05/2016 654.64p 657.23p 651.49p 656.21p 22586
25/05/2016 657.78p 657.78p 653.06p 657.78p 24021
24/05/2016 657.78p 657.78p 656.21p 657.78p 5232
23/05/2016 651.49p 657.78p 651.49p 657.78p 20216
20/05/2016 665.65p 665.65p 648.34p 654.64p 8162
19/05/2016 646.77p 651.49p 646.77p 648.34p 62448
18/05/2016 648.34p 649.92p 645.21p 646.77p 29721
17/05/2016 643.62p 647.20p 640.87p 643.62p 7159
16/05/2016 642.05p 648.66p 635.75p 642.05p 59174
13/05/2016 648.34p 660.93p 629.46p 638.90p 1234190
12/05/2016 670.37p 670.37p 664.08p 670.37p 33443
11/05/2016 660.93p 671.95p 660.93p 671.95p 1291
10/05/2016 671.95p 671.95p 660.93p 667.23p 14176
09/05/2016 673.52p 673.52p 662.50p 665.65p 11321
06/05/2016 660.93p 668.48p 660.93p 664.08p 3658
05/05/2016 671.95p 671.95p 664.08p 670.37p 11375
04/05/2016 670.37p 670.37p 662.50p 670.37p 23275
03/05/2016 673.52p 673.52p 663.45p 667.23p 27238
29/04/2016 673.52p 673.52p 667.23p 667.23p 73181
28/04/2016 667.23p 667.23p 657.78p 657.78p 13055
27/04/2016 667.23p 667.23p 657.78p 660.93p 16267
26/04/2016 673.52p 673.52p 654.64p 654.64p 128164
25/04/2016 667.23p 671.95p 667.23p 667.23p 4177
22/04/2016 673.52p 673.52p 667.23p 670.37p 110211
21/04/2016 648.34p 673.52p 648.34p 667.23p 10752
20/04/2016 673.52p 673.52p 667.23p 667.23p 10557
19/04/2016 664.08p 671.63p 654.01p 667.23p 44883
18/04/2016 667.23p 676.67p 664.87p 673.52p 51395
15/04/2016 673.52p 673.52p 642.05p 667.23p 49072
14/04/2016 642.05p 660.93p 642.05p 660.93p 9408
13/04/2016 673.52p 673.52p 657.78p 657.78p 18108
12/04/2016 667.23p 667.23p 648.34p 657.78p 140913
11/04/2016 635.75p 660.93p 635.75p 654.64p 51778
08/04/2016 667.23p 667.23p 648.34p 651.49p 3574
07/04/2016 654.64p 654.64p 642.05p 648.34p 12104
06/04/2016 635.75p 648.34p 635.75p 648.34p 62840
05/04/2016 654.64p 654.64p 645.19p 648.34p 29453
04/04/2016 642.05p 651.49p 642.05p 649.92p 15646
01/04/2016 656.21p 656.21p 635.75p 642.05p 32479
31/03/2016 667.23p 667.23p 642.05p 653.06p 4162
30/03/2016 654.64p 654.64p 642.05p 654.64p 21210
29/03/2016 642.05p 651.49p 642.05p 645.19p 62159
24/03/2016 667.23p 667.23p 648.34p 648.34p 24163
23/03/2016 642.05p 656.81p 642.05p 646.77p 210288
22/03/2016 656.21p 667.23p 654.64p 654.64p 24228
21/03/2016 660.93p 660.93p 642.05p 651.49p 13316
18/03/2016 651.49p 665.65p 645.19p 648.34p 1024984
17/03/2016 660.93p 660.93p 651.49p 656.21p 81626
16/03/2016 667.23p 667.23p 651.49p 651.49p 86637
15/03/2016 653.06p 667.23p 649.92p 654.64p 103974
14/03/2016 673.52p 673.52p 651.49p 654.64p 59347
11/03/2016 654.64p 657.78p 648.34p 648.34p 160631
10/03/2016 673.52p 673.52p 656.21p 657.78p 32777
09/03/2016 654.64p 664.08p 654.64p 654.64p 63773
08/03/2016 657.78p 667.23p 654.64p 654.64p 76188
07/03/2016 679.81p 679.81p 654.64p 664.08p 65369
04/03/2016 667.23p 667.23p 654.64p 664.08p 88520
03/03/2016 664.08p 667.23p 657.78p 665.65p 89650
02/03/2016 635.75p 673.52p 635.75p 654.64p 36163
01/03/2016 653.06p 653.06p 635.75p 651.49p 14268
29/02/2016 648.34p 653.06p 637.33p 653.06p 38810
26/02/2016 629.46p 638.90p 629.46p 638.90p 404100
25/02/2016 629.46p 648.34p 629.46p 646.77p 37626
24/02/2016 654.64p 654.64p 637.33p 642.05p 53157
23/02/2016 631.03p 648.34p 629.46p 638.90p 51124
22/02/2016 642.05p 642.05p 635.75p 635.75p 12526
19/02/2016 654.64p 654.64p 629.46p 629.46p 12682
18/02/2016 642.05p 648.34p 635.75p 642.05p 14061
17/02/2016 645.19p 649.24p 642.05p 648.34p 123550
16/02/2016 635.75p 648.34p 635.75p 648.34p 152597
15/02/2016 629.46p 642.05p 629.46p 642.05p 46987
12/02/2016 638.90p 642.05p 629.46p 640.47p 12379
11/02/2016 638.90p 648.34p 638.90p 645.19p 2305
10/02/2016 651.49p 657.24p 638.90p 645.19p 61065
09/02/2016 638.90p 653.72p 638.90p 642.05p 46829
08/02/2016 635.75p 654.64p 635.75p 642.05p 47610
05/02/2016 654.64p 654.64p 645.19p 648.34p 60667
04/02/2016 651.49p 651.49p 645.19p 651.49p 19711
03/02/2016 645.19p 645.19p 642.05p 645.19p 9616
02/02/2016 646.77p 646.77p 642.05p 642.05p 35429
01/02/2016 642.05p 642.05p 638.02p 642.05p 33858
29/01/2016 645.19p 645.19p 642.05p 645.19p 29629
28/01/2016 648.34p 648.34p 635.75p 642.05p 21116
27/01/2016 642.05p 642.05p 635.75p 642.05p 110140
26/01/2016 648.34p 648.34p 638.86p 643.62p 11672
25/01/2016 660.93p 660.93p 648.34p 648.34p 34652
22/01/2016 648.34p 648.34p 635.75p 648.34p 28888
21/01/2016 648.34p 648.34p 642.37p 645.19p 194280
20/01/2016 645.19p 654.64p 642.05p 648.34p 117689
19/01/2016 648.34p 664.08p 635.75p 664.08p 14384
18/01/2016 648.34p 648.34p 642.05p 642.05p 8904
15/01/2016 651.49p 654.64p 649.92p 654.64p 11003
14/01/2016 643.62p 654.64p 642.05p 653.06p 35576
13/01/2016 656.21p 663.29p 649.92p 662.50p 53324
12/01/2016 667.23p 667.23p 658.04p 664.08p 12655
11/01/2016 664.08p 664.08p 660.93p 664.08p 5159
08/01/2016 667.23p 673.52p 639.15p 660.93p 39300
07/01/2016 667.23p 673.52p 654.64p 667.23p 30897
06/01/2016 660.93p 667.23p 645.19p 667.23p 528091
05/01/2016 654.64p 654.64p 631.03p 638.90p 37706
04/01/2016 660.93p 660.93p 646.77p 648.34p 10877
31/12/2015 665.65p 665.65p 651.49p 659.36p 3105
30/12/2015 657.78p 666.60p 651.49p 654.64p 15395
29/12/2015 667.23p 667.23p 651.49p 659.36p 14499
24/12/2015 660.93p 660.93p 656.21p 658.57p 2398
23/12/2015 667.23p 667.23p 654.64p 660.93p 1841
22/12/2015 654.64p 654.64p 645.19p 654.64p 18914
21/12/2015 632.61p 672.83p 632.61p 654.64p 16567
18/12/2015 632.61p 690.83p 632.61p 642.05p 190096
17/12/2015 632.61p 632.61p 628.83p 632.61p 49385
16/12/2015 629.46p 629.46p 626.31p 629.46p 36008
15/12/2015 629.46p 629.92p 629.46p 629.46p 28837
14/12/2015 629.46p 629.46p 628.20p 629.46p 30217
11/12/2015 629.46p 629.46p 629.46p 629.46p 18743
10/12/2015 631.98p 631.98p 629.46p 629.46p 2224
09/12/2015 629.46p 635.69p 629.46p 631.03p 40964
08/12/2015 635.69p 635.69p 631.03p 631.03p 794
07/12/2015 629.46p 635.75p 618.44p 634.18p 71139
04/12/2015 629.46p 635.69p 629.46p 632.61p 12282
03/12/2015 632.61p 637.33p 629.46p 637.33p 248472
02/12/2015 632.61p 638.90p 632.61p 638.90p 21288
01/12/2015 629.46p 638.90p 629.46p 632.61p 14741
30/11/2015 629.46p 638.11p 629.46p 638.11p 42479
27/11/2015 635.75p 635.75p 629.27p 631.03p 63483
26/11/2015 632.61p 637.96p 632.61p 632.61p 6337
25/11/2015 637.26p 637.26p 635.75p 635.75p 24857
24/11/2015 632.61p 635.75p 632.61p 635.75p 16681
23/11/2015 632.61p 635.75p 632.61p 632.61p 22918
20/11/2015 635.75p 638.90p 634.18p 635.75p 75802
19/11/2015 629.46p 637.26p 629.46p 629.46p 5186
18/11/2015 629.46p 637.33p 629.46p 634.18p 11359
17/11/2015 629.46p 636.95p 627.88p 634.97p 42619
16/11/2015 629.46p 642.05p 629.46p 631.82p 18337
13/11/2015 629.46p 642.93p 629.46p 636.54p 8142
12/11/2015 640.47p 645.63p 635.75p 638.90p 14767
11/11/2015 642.05p 648.34p 638.96p 645.98p 36603
10/11/2015 642.05p 654.64p 637.33p 639.69p 15626
09/11/2015 642.05p 653.94p 641.81p 642.05p 32691
06/11/2015 642.05p 654.64p 629.46p 646.77p 414463

*Close Price adjusted for both dividends and splits