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
10/05/2024 154.30p 161.26p 147.03p 158.73p 284611
09/05/2024 155.57p 159.90p 149.24p 158.10p 282551
08/05/2024 151.14p 155.57p 150.19p 153.99p 156934
07/05/2024 158.10p 158.10p 149.56p 154.93p 198115
03/05/2024 152.72p 155.57p 149.36p 151.46p 235036
02/05/2024 144.18p 152.72p 131.85p 152.72p 393929
01/05/2024 138.49p 149.56p 131.85p 145.45p 146123
30/04/2024 144.18p 147.03p 140.71p 141.65p 200491
29/04/2024 141.34p 149.56p 135.96p 145.45p 240451
26/04/2024 138.49p 145.45p 131.85p 141.97p 199026
25/04/2024 131.85p 148.29p 131.85p 138.49p 264053
24/04/2024 138.18p 142.29p 135.01p 138.49p 258197
23/04/2024 145.45p 145.45p 133.12p 140.07p 122563
22/04/2024 139.12p 147.98p 138.49p 143.87p 405882
19/04/2024 136.28p 137.86p 126.79p 137.54p 111108
18/04/2024 128.37p 136.23p 127.43p 135.33p 245463
17/04/2024 126.48p 132.47p 120.28p 130.90p 135833
16/04/2024 125.84p 130.59p 120.28p 126.48p 286240
15/04/2024 130.27p 131.35p 120.28p 129.32p 119801
12/04/2024 127.43p 129.64p 126.48p 128.37p 137188
11/04/2024 123.31p 131.95p 122.05p 129.95p 433338
10/04/2024 126.48p 128.47p 120.15p 121.04p 239259
09/04/2024 126.48p 134.07p 119.01p 126.79p 287154
08/04/2024 121.42p 128.37p 118.89p 128.37p 417402
05/04/2024 117.50p 129.95p 116.99p 121.16p 242090
04/04/2024 123.57p 129.95p 120.15p 120.53p 241606
03/04/2024 116.99p 125.34p 116.99p 122.94p 275604
02/04/2024 132.80p 137.23p 116.99p 116.99p 495328
28/03/2024 124.20p 138.18p 117.12p 132.48p 721303
27/03/2024 112.56p 128.13p 112.56p 128.06p 746229
26/03/2024 106.24p 118.00p 101.31p 114.97p 891316
25/03/2024 110.03p 113.83p 105.61p 111.43p 204480
22/03/2024 114.71p 115.12p 107.69p 107.76p 544351
21/03/2024 106.87p 115.21p 101.31p 111.93p 551460
20/03/2024 111.17p 111.17p 105.99p 105.99p 0
19/03/2024 111.17p 113.07p 104.98p 105.99p 549141
18/03/2024 100.55p 113.45p 100.55p 112.18p 739438
15/03/2024 103.08p 109.00p 99.54p 101.18p 568332
14/03/2024 88.41p 102.95p 85.75p 101.94p 893437
13/03/2024 87.02p 95.74p 85.62p 89.29p 1686745
12/03/2024 103.71p 103.84p 80.31p 89.17p 3239104
11/03/2024 128.06p 135.33p 123.31p 127.43p 54614
08/03/2024 124.83p 135.65p 119.95p 132.17p 698426
07/03/2024 117.50p 126.35p 117.12p 125.21p 436136
06/03/2024 123.19p 129.95p 117.62p 119.77p 241375
05/03/2024 121.42p 127.11p 117.75p 122.56p 467561
04/03/2024 129.64p 138.81p 117.12p 121.16p 921826
01/03/2024 129.64p 145.45p 129.64p 132.17p 651123
29/02/2024 139.76p 148.61p 132.80p 135.65p 506221
28/02/2024 150.19p 165.05p 141.34p 141.34p 1079838
27/02/2024 153.99p 160.94p 150.19p 151.77p 1549803
26/02/2024 155.57p 160.31p 151.77p 154.93p 2037568
23/02/2024 144.50p 157.15p 142.29p 154.93p 574408
22/02/2024 135.96p 151.77p 131.07p 147.98p 347101
21/02/2024 136.59p 141.34p 132.98p 139.12p 445690
20/02/2024 136.59p 142.29p 132.48p 133.12p 346465
19/02/2024 139.76p 145.45p 134.39p 136.28p 217671
16/02/2024 132.80p 139.44p 132.04p 139.44p 165213
15/02/2024 127.11p 138.18p 125.72p 135.01p 258291
14/02/2024 137.23p 141.34p 126.10p 127.43p 978951
13/02/2024 145.45p 148.61p 131.85p 134.07p 350653
12/02/2024 144.50p 145.45p 141.02p 143.87p 631057
09/02/2024 143.23p 150.82p 134.29p 141.02p 498135
08/02/2024 144.18p 149.87p 139.92p 147.98p 379274
07/02/2024 155.57p 155.88p 144.18p 144.18p 669852
06/02/2024 162.52p 165.37p 151.77p 155.88p 628918
05/02/2024 170.74p 176.12p 160.31p 162.52p 564046
02/02/2024 179.28p 183.39p 166.63p 170.43p 802450
01/02/2024 194.46p 194.46p 178.96p 178.96p 351472
31/01/2024 189.08p 191.61p 187.50p 188.45p 238900
30/01/2024 189.40p 193.19p 188.77p 189.72p 103143
29/01/2024 185.92p 191.93p 184.34p 189.40p 163843
26/01/2024 187.19p 190.35p 185.92p 188.45p 154897
25/01/2024 188.77p 196.99p 183.71p 188.45p 117262
24/01/2024 186.87p 192.24p 185.60p 188.77p 184137
23/01/2024 185.92p 189.40p 182.27p 186.87p 184905
22/01/2024 187.82p 194.46p 177.70p 187.82p 651133
19/01/2024 177.70p 191.93p 177.70p 188.77p 364317
18/01/2024 187.82p 191.93p 181.81p 182.44p 2108883
17/01/2024 188.13p 196.67p 181.49p 187.19p 287721
16/01/2024 200.47p 208.69p 188.45p 188.45p 476209
15/01/2024 202.36p 212.16p 198.25p 198.25p 185346
12/01/2024 207.11p 213.75p 201.10p 202.36p 675744
11/01/2024 205.52p 215.64p 202.36p 203.63p 201027
10/01/2024 209.00p 220.07p 205.52p 208.69p 66299
09/01/2024 216.91p 219.75p 206.16p 209.32p 255277
08/01/2024 202.68p 215.01p 202.68p 209.32p 284368
05/01/2024 209.32p 212.80p 203.66p 208.69p 571808
04/01/2024 210.90p 220.86p 210.27p 211.85p 240255
03/01/2024 218.80p 223.55p 211.53p 213.43p 202990
02/01/2024 215.01p 226.39p 213.11p 221.02p 683802
29/12/2023 221.97p 224.50p 212.80p 222.60p 22938
28/12/2023 217.54p 226.39p 212.80p 222.60p 151601
27/12/2023 218.17p 225.13p 210.90p 223.55p 89602
22/12/2023 220.07p 224.18p 210.58p 219.75p 27533
21/12/2023 215.01p 222.28p 215.01p 217.86p 159404
20/12/2023 206.79p 224.37p 206.79p 221.33p 285447
19/12/2023 206.79p 216.28p 206.79p 212.16p 139945
18/12/2023 207.42p 215.72p 207.42p 214.69p 217947
15/12/2023 208.69p 213.75p 207.11p 210.58p 206244
14/12/2023 202.36p 215.01p 202.36p 211.22p 260639
13/12/2023 196.67p 209.00p 196.67p 200.47p 62170
12/12/2023 205.52p 211.85p 199.20p 203.00p 270488
11/12/2023 197.94p 205.84p 197.94p 205.84p 176376
08/12/2023 192.88p 203.94p 192.88p 199.52p 118456
07/12/2023 196.99p 199.83p 184.66p 196.99p 728004
06/12/2023 187.82p 196.58p 185.92p 192.88p 1418047
05/12/2023 189.72p 197.23p 184.66p 184.66p 474896
04/12/2023 185.60p 196.04p 185.60p 194.46p 185546
01/12/2023 199.20p 200.78p 186.55p 196.36p 293015
30/11/2023 197.94p 200.54p 188.13p 188.13p 427116
29/11/2023 191.61p 196.04p 186.55p 194.46p 160645
28/11/2023 192.88p 196.68p 186.87p 191.30p 152835
27/11/2023 192.88p 192.88p 185.60p 192.56p 64740
24/11/2023 192.88p 198.01p 188.13p 190.35p 43408
23/11/2023 189.72p 193.83p 189.72p 191.30p 152830
22/11/2023 192.88p 199.20p 189.72p 192.24p 157370
21/11/2023 202.36p 206.79p 189.72p 191.61p 484726
20/11/2023 191.93p 210.27p 186.24p 206.79p 250361
17/11/2023 196.04p 204.22p 186.55p 195.72p 221323
16/11/2023 201.41p 209.95p 188.77p 191.61p 445119
15/11/2023 208.05p 211.85p 201.73p 210.58p 467781
14/11/2023 202.36p 211.85p 190.98p 209.00p 670972
13/11/2023 188.45p 213.47p 186.55p 201.41p 762070
10/11/2023 180.55p 199.20p 175.15p 197.30p 656369
09/11/2023 174.54p 181.81p 170.74p 180.55p 476595
08/11/2023 176.12p 179.28p 172.64p 172.96p 74972
07/11/2023 171.38p 178.96p 164.74p 178.96p 371734
06/11/2023 177.07p 186.55p 171.69p 172.32p 178327
03/11/2023 185.92p 188.45p 177.70p 180.23p 442620
02/11/2023 180.86p 192.56p 176.75p 187.50p 358437
01/11/2023 177.07p 183.39p 175.80p 182.44p 144499
31/10/2023 174.85p 184.34p 169.48p 178.02p 214930
30/10/2023 175.17p 180.55p 168.53p 172.01p 124784
27/10/2023 175.49p 175.80p 171.38p 172.64p 54017
26/10/2023 181.18p 181.18p 166.29p 172.96p 104609
25/10/2023 172.01p 181.18p 171.06p 173.91p 221911
24/10/2023 177.07p 181.18p 174.60p 179.28p 100080
23/10/2023 178.96p 181.18p 171.06p 178.33p 231424
20/10/2023 164.42p 180.23p 164.42p 175.49p 319140
19/10/2023 174.54p 180.54p 165.68p 166.63p 198706
18/10/2023 177.07p 184.34p 172.01p 178.33p 140120
17/10/2023 178.96p 184.97p 174.22p 180.55p 202592
16/10/2023 174.22p 186.87p 170.74p 174.85p 133666
13/10/2023 171.06p 184.66p 170.11p 172.01p 67755
12/10/2023 182.44p 186.87p 169.48p 173.91p 321965
11/10/2023 173.91p 182.76p 164.42p 179.91p 221488
10/10/2023 170.74p 175.49p 164.74p 172.32p 236299
09/10/2023 171.69p 183.08p 161.71p 167.58p 241327
06/10/2023 169.48p 182.13p 164.74p 169.16p 139201
05/10/2023 172.01p 172.01p 165.05p 171.38p 181367
04/10/2023 180.23p 180.23p 166.00p 168.21p 306830
03/10/2023 171.06p 174.22p 164.74p 172.64p 506277
02/10/2023 178.65p 183.39p 170.74p 171.06p 188550
29/09/2023 173.91p 184.97p 170.43p 180.23p 464314
28/09/2023 183.08p 183.08p 170.74p 171.06p 355810
27/09/2023 186.55p 186.55p 171.69p 175.49p 857391
26/09/2023 198.57p 198.57p 184.34p 184.34p 311041
25/09/2023 198.57p 198.57p 188.45p 191.30p 361110
22/09/2023 212.16p 212.16p 194.46p 194.46p 413035
21/09/2023 205.52p 207.68p 199.52p 202.68p 432203
20/09/2023 214.69p 216.91p 201.73p 210.90p 339674
19/09/2023 202.68p 207.20p 202.36p 203.00p 277484
18/09/2023 212.48p 221.33p 199.80p 205.21p 965070
15/09/2023 222.92p 222.92p 212.80p 214.38p 947647
14/09/2023 227.66p 243.15p 221.65p 221.65p 870302
13/09/2023 237.78p 252.95p 218.17p 236.20p 1129429
12/09/2023 268.76p 277.93p 237.46p 237.46p 1652641
11/09/2023 280.78p 286.15p 276.98p 282.36p 135508
08/09/2023 278.57p 285.21p 276.67p 282.04p 118661
07/09/2023 281.09p 285.21p 278.57p 279.83p 143398
06/09/2023 272.24p 283.31p 272.24p 280.78p 134220
05/09/2023 271.93p 282.36p 270.98p 278.88p 168668
04/09/2023 275.09p 279.83p 273.51p 276.98p 80222
01/09/2023 282.68p 282.68p 275.09p 276.35p 176023
31/08/2023 262.12p 283.65p 262.12p 283.62p 1604518
30/08/2023 262.12p 279.51p 262.12p 271.93p 215488
29/08/2023 275.09p 276.67p 262.12p 271.93p 267444
25/08/2023 275.40p 276.04p 262.12p 265.28p 219269
24/08/2023 273.82p 282.68p 272.56p 276.04p 201138
23/08/2023 277.93p 280.78p 267.18p 279.51p 168429
22/08/2023 276.67p 276.67p 258.96p 268.76p 105943
21/08/2023 267.50p 272.68p 261.17p 266.55p 129294
18/08/2023 272.87p 284.26p 263.07p 266.55p 368837
17/08/2023 278.25p 278.25p 272.24p 275.40p 154894
16/08/2023 281.41p 283.62p 274.14p 276.98p 123239
15/08/2023 280.78p 290.58p 274.14p 279.83p 264271
14/08/2023 282.99p 289.95p 276.98p 282.99p 145548
11/08/2023 285.84p 296.90p 273.19p 283.94p 449128
10/08/2023 296.59p 303.46p 289.95p 289.95p 190034
09/08/2023 303.54p 303.54p 293.74p 299.12p 86332
08/08/2023 284.57p 307.02p 284.57p 297.22p 154553
07/08/2023 290.26p 303.54p 285.84p 295.32p 109562
04/08/2023 295.96p 303.23p 286.79p 297.54p 75918
03/08/2023 296.90p 303.23p 290.26p 294.37p 153951
02/08/2023 297.22p 299.75p 278.57p 297.22p 153653
01/08/2023 281.73p 296.43p 280.46p 295.64p 116526
31/07/2023 284.57p 284.57p 279.51p 282.68p 120984
28/07/2023 288.37p 296.27p 280.78p 281.73p 97109
27/07/2023 297.22p 297.22p 282.36p 282.36p 122107

*Close Price adjusted for both dividends and splits