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
27/05/2020 77.00p 78.50p 75.10p 78.00p 2098278
26/05/2020 78.10p 79.00p 73.00p 76.70p 1689562
25/05/2020 75.00p 76.00p 75.00p 75.00p 450634
22/05/2020 75.00p 76.00p 75.00p 75.00p 451350
21/05/2020 75.80p 78.00p 74.20p 75.20p 593645
20/05/2020 76.00p 76.00p 72.20p 75.70p 456072
19/05/2020 75.00p 75.97p 72.40p 75.30p 1213160
18/05/2020 75.00p 75.00p 71.75p 73.00p 519476
15/05/2020 72.80p 74.94p 70.60p 73.00p 502370
14/05/2020 72.20p 74.72p 72.20p 73.00p 1256101
13/05/2020 77.10p 78.28p 71.00p 72.60p 2006671
12/05/2020 81.00p 81.00p 76.10p 78.50p 1506234
11/05/2020 80.00p 80.00p 76.25p 78.00p 804785
08/05/2020 79.90p 79.90p 76.00p 78.00p 543998
07/05/2020 79.90p 79.90p 76.00p 78.00p 543998
06/05/2020 75.70p 80.00p 75.50p 75.50p 263642
05/05/2020 77.20p 79.70p 75.00p 79.20p 463491
04/05/2020 75.10p 75.40p 70.52p 74.50p 1488724
01/05/2020 75.60p 77.67p 75.00p 75.00p 486876
30/04/2020 82.40p 82.40p 76.47p 77.50p 747776
29/04/2020 83.00p 83.00p 77.35p 79.70p 865254
28/04/2020 72.50p 81.90p 70.62p 79.00p 1879158
27/04/2020 68.00p 71.90p 67.20p 70.10p 1472328
24/04/2020 68.00p 69.30p 65.52p 65.60p 1990660
23/04/2020 69.00p 71.71p 68.00p 69.70p 1433637
22/04/2020 76.10p 79.80p 69.10p 69.10p 720679
21/04/2020 75.60p 77.80p 73.50p 73.70p 682904
20/04/2020 75.90p 80.80p 75.42p 75.60p 626740
17/04/2020 83.50p 83.50p 76.20p 77.00p 1600435
16/04/2020 75.80p 81.80p 75.80p 77.50p 690694
15/04/2020 91.00p 91.00p 78.00p 78.00p 1374378
14/04/2020 85.30p 90.50p 85.00p 89.80p 1200506
09/04/2020 80.60p 90.00p 80.54p 85.70p 1126196
08/04/2020 76.20p 82.80p 76.20p 81.80p 742338
07/04/2020 76.20p 82.80p 76.20p 78.00p 957956
06/04/2020 83.00p 83.49p 77.10p 77.10p 751253
03/04/2020 85.00p 85.00p 80.70p 83.00p 1682445
02/04/2020 82.30p 85.69p 81.90p 83.70p 648359
01/04/2020 80.00p 84.90p 77.60p 84.00p 741025
31/03/2020 79.00p 82.70p 78.30p 82.00p 1606426
30/03/2020 77.40p 79.90p 76.41p 78.20p 566501
27/03/2020 75.00p 76.90p 71.63p 76.90p 906277
26/03/2020 69.50p 74.10p 68.70p 74.10p 547446
25/03/2020 68.70p 72.60p 66.50p 72.60p 1046713
24/03/2020 59.80p 67.00p 55.80p 64.70p 1599790
23/03/2020 62.00p 62.00p 52.84p 56.50p 1877551
20/03/2020 60.00p 67.51p 60.00p 65.00p 2087260
19/03/2020 62.50p 64.80p 54.00p 55.80p 1716370
18/03/2020 72.80p 72.80p 50.80p 62.50p 2552174
17/03/2020 79.10p 80.36p 71.00p 71.00p 1574481
16/03/2020 87.60p 89.95p 77.10p 77.10p 2312285
13/03/2020 92.10p 95.20p 87.56p 90.20p 3134816
12/03/2020 98.20p 99.46p 90.70p 90.70p 3357268
11/03/2020 103.80p 104.81p 101.40p 101.60p 1492651
10/03/2020 108.00p 108.00p 102.20p 103.00p 1772450
09/03/2020 108.00p 108.00p 104.26p 105.20p 3753513
06/03/2020 113.00p 113.00p 109.79p 111.40p 564248
05/03/2020 115.20p 115.40p 111.95p 113.00p 824598
04/03/2020 116.00p 117.00p 114.96p 116.00p 1899143
03/03/2020 115.00p 116.40p 114.92p 115.60p 1349260
02/03/2020 112.60p 115.80p 111.69p 114.20p 1181944
28/02/2020 113.80p 114.60p 112.39p 112.40p 1497590
27/02/2020 118.00p 118.98p 115.40p 115.60p 991468
26/02/2020 121.00p 121.00p 117.60p 119.40p 917178
25/02/2020 120.60p 120.60p 119.80p 120.40p 980603
24/02/2020 120.20p 120.74p 118.80p 120.20p 848265
21/02/2020 120.00p 121.00p 118.98p 120.40p 846088
20/02/2020 121.80p 121.80p 118.00p 118.00p 1369777
19/02/2020 121.00p 122.40p 120.40p 122.40p 609350
18/02/2020 120.80p 120.90p 120.00p 120.60p 781858
17/02/2020 119.80p 121.00p 119.80p 121.00p 609976
14/02/2020 119.20p 121.00p 119.20p 121.00p 542910
13/02/2020 119.60p 120.20p 119.28p 120.20p 1131131
12/02/2020 118.60p 119.80p 118.60p 119.80p 786748
11/02/2020 118.80p 119.43p 118.00p 118.60p 593699
10/02/2020 119.00p 119.20p 117.99p 118.20p 357242
07/02/2020 118.20p 119.40p 117.80p 118.80p 694495
06/02/2020 118.00p 119.00p 117.50p 119.00p 607139
05/02/2020 116.20p 118.20p 116.20p 118.00p 390245
04/02/2020 117.60p 117.60p 116.00p 116.40p 168176
03/02/2020 117.20p 117.46p 116.00p 116.00p 273224
31/01/2020 117.80p 117.80p 115.26p 116.40p 699944
30/01/2020 117.00p 117.80p 116.40p 117.00p 483264
29/01/2020 115.40p 116.52p 115.06p 116.00p 1293819
28/01/2020 115.20p 117.00p 115.20p 115.60p 781936
27/01/2020 116.00p 116.00p 114.44p 115.20p 3310931
24/01/2020 116.00p 116.00p 115.05p 115.80p 557110
23/01/2020 115.80p 116.15p 115.00p 115.40p 473511
22/01/2020 115.00p 116.00p 115.00p 116.00p 667638
21/01/2020 114.80p 115.80p 114.50p 115.60p 603634
20/01/2020 115.60p 115.60p 114.40p 115.20p 552663
17/01/2020 114.80p 116.80p 114.21p 115.80p 934142
16/01/2020 114.60p 115.00p 114.22p 115.00p 680309
15/01/2020 115.00p 115.40p 114.11p 114.80p 446667
14/01/2020 113.40p 115.00p 113.11p 114.60p 862303
13/01/2020 112.00p 113.20p 111.40p 113.20p 1509635
10/01/2020 111.20p 112.00p 111.20p 111.60p 581602
09/01/2020 111.60p 112.40p 111.20p 112.00p 1254612
08/01/2020 112.20p 112.60p 111.40p 111.80p 1485811
07/01/2020 113.20p 113.20p 112.40p 112.80p 550554
06/01/2020 113.40p 113.40p 112.40p 112.60p 841082
03/01/2020 113.00p 114.25p 112.60p 113.00p 480459
02/01/2020 114.80p 115.20p 113.20p 113.20p 918708
31/12/2019 114.80p 114.80p 112.77p 113.20p 355678
30/12/2019 114.20p 114.80p 112.40p 113.40p 472704
27/12/2019 112.80p 114.00p 112.64p 113.60p 789062
24/12/2019 112.80p 113.00p 112.00p 113.00p 176950
23/12/2019 112.80p 112.80p 111.13p 112.80p 364293
20/12/2019 112.00p 112.60p 110.60p 112.60p 1744270
19/12/2019 111.40p 112.00p 111.00p 111.40p 854552
18/12/2019 111.00p 112.00p 110.00p 112.00p 945465
17/12/2019 111.20p 111.40p 110.00p 110.80p 2344255
16/12/2019 109.40p 112.00p 108.64p 110.60p 4244944
13/12/2019 108.00p 109.40p 107.80p 108.40p 1237821
12/12/2019 106.40p 108.00p 105.80p 107.00p 700270
11/12/2019 109.00p 109.00p 106.00p 107.60p 590469
10/12/2019 109.00p 109.60p 107.40p 109.60p 577569
09/12/2019 109.00p 109.00p 106.20p 108.60p 557642
06/12/2019 109.00p 109.00p 106.40p 108.40p 571113
05/12/2019 109.00p 109.00p 106.40p 108.00p 298112
04/12/2019 106.00p 108.80p 106.00p 107.80p 678005
03/12/2019 106.00p 108.43p 106.00p 107.60p 365857
02/12/2019 109.00p 109.00p 106.74p 107.40p 557656
29/11/2019 109.00p 109.00p 107.60p 108.00p 479400
28/11/2019 109.00p 109.00p 108.00p 108.40p 1551179
27/11/2019 107.40p 109.00p 107.00p 108.40p 1078187
26/11/2019 107.20p 107.20p 106.20p 107.20p 1663778
25/11/2019 106.00p 107.60p 106.00p 106.40p 1066550
22/11/2019 107.40p 107.40p 106.00p 106.80p 358828
21/11/2019 107.00p 107.00p 106.00p 106.80p 406018
20/11/2019 109.00p 109.40p 107.53p 107.80p 959936
19/11/2019 109.80p 109.80p 108.60p 108.60p 425503
18/11/2019 108.20p 109.80p 108.20p 109.40p 579990
15/11/2019 107.00p 109.30p 107.00p 108.80p 529815
14/11/2019 106.00p 108.75p 106.00p 107.80p 509401
13/11/2019 107.40p 108.60p 106.96p 108.00p 635053
12/11/2019 106.40p 107.40p 106.40p 107.40p 794008
11/11/2019 106.40p 107.00p 106.20p 106.20p 438119
08/11/2019 107.00p 107.00p 106.20p 106.20p 575729
07/11/2019 105.80p 106.60p 105.80p 106.20p 993462
06/11/2019 106.00p 106.80p 105.41p 106.80p 1186153
05/11/2019 105.00p 106.20p 105.00p 106.20p 1043424
04/11/2019 105.80p 107.00p 105.00p 105.20p 538541
01/11/2019 105.80p 105.80p 105.00p 105.60p 610365
31/10/2019 106.00p 106.00p 105.00p 105.40p 1017738
30/10/2019 105.80p 106.30p 104.80p 105.60p 349413
29/10/2019 104.20p 105.60p 104.20p 105.60p 946145
28/10/2019 105.00p 105.60p 104.40p 104.80p 702873
25/10/2019 105.60p 105.80p 104.92p 105.40p 497931
24/10/2019 106.00p 106.00p 105.00p 105.00p 434446
23/10/2019 107.20p 107.20p 105.00p 105.80p 651168
22/10/2019 106.40p 107.00p 105.00p 105.20p 573871
21/10/2019 106.20p 106.60p 104.80p 106.40p 1802078
18/10/2019 104.40p 106.10p 104.40p 105.40p 1072360
17/10/2019 103.80p 106.00p 103.80p 105.00p 560518
16/10/2019 105.60p 106.00p 103.60p 105.80p 960611
15/10/2019 104.40p 105.60p 103.75p 105.40p 425045
14/10/2019 102.80p 104.94p 102.80p 104.00p 507144
11/10/2019 101.80p 104.60p 101.80p 104.00p 677172
10/10/2019 101.20p 103.00p 101.20p 101.80p 260328
09/10/2019 102.00p 103.80p 101.40p 102.20p 428365
08/10/2019 102.40p 103.00p 101.20p 102.20p 815723
07/10/2019 101.80p 102.58p 101.60p 102.20p 759807
04/10/2019 102.40p 102.78p 101.20p 101.80p 364939
03/10/2019 102.00p 102.60p 101.60p 101.60p 391260
02/10/2019 102.20p 103.40p 101.20p 101.40p 411306
01/10/2019 102.80p 103.39p 101.72p 101.80p 1012981
30/09/2019 103.00p 103.60p 101.55p 103.00p 754267
27/09/2019 102.80p 103.00p 101.80p 103.00p 644821
26/09/2019 102.20p 103.60p 102.20p 102.40p 603425
25/09/2019 102.20p 103.64p 102.20p 102.60p 226712
24/09/2019 103.40p 104.00p 102.00p 103.20p 498919
23/09/2019 104.20p 104.20p 102.80p 103.40p 432230
20/09/2019 104.20p 104.20p 102.10p 102.80p 1099503
19/09/2019 104.00p 104.00p 102.16p 102.80p 490992
18/09/2019 102.20p 104.20p 101.92p 102.60p 767814
17/09/2019 102.00p 103.44p 102.00p 102.00p 887083
16/09/2019 102.00p 103.60p 101.80p 101.80p 5096622
13/09/2019 102.40p 102.80p 102.00p 102.00p 1127287
12/09/2019 103.80p 103.80p 102.00p 102.20p 610506
11/09/2019 102.60p 105.60p 102.60p 103.80p 428121
10/09/2019 103.20p 104.16p 102.82p 103.40p 670665
09/09/2019 103.80p 104.62p 102.80p 103.60p 663705
06/09/2019 104.00p 104.00p 103.40p 103.80p 251144
05/09/2019 103.80p 103.80p 103.25p 103.80p 479183
04/09/2019 105.40p 105.60p 103.43p 104.40p 420569
03/09/2019 105.40p 105.40p 103.13p 104.60p 704729
02/09/2019 104.00p 105.40p 104.00p 105.20p 462197
30/08/2019 104.60p 104.80p 102.80p 104.00p 573591
29/08/2019 105.00p 105.00p 102.80p 103.60p 277234
28/08/2019 105.00p 105.20p 103.40p 103.80p 996994
27/08/2019 104.80p 105.00p 103.41p 104.40p 538697
23/08/2019 104.00p 105.00p 102.60p 104.00p 403556
22/08/2019 104.00p 105.00p 103.80p 104.00p 843421
21/08/2019 103.60p 104.20p 103.04p 104.00p 668899
20/08/2019 103.60p 104.20p 102.40p 103.80p 879810
19/08/2019 103.00p 104.00p 102.40p 103.80p 292063
16/08/2019 104.00p 104.00p 101.19p 103.80p 418443
15/08/2019 104.00p 104.80p 102.40p 104.00p 929101
14/08/2019 103.80p 104.60p 103.28p 103.80p 541453

*Close Price adjusted for both dividends and splits