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
13/08/2019 104.00p 104.80p 103.80p 104.00p 673085
12/08/2019 104.20p 105.00p 103.40p 104.60p 1206796
09/08/2019 104.60p 105.40p 104.28p 104.60p 312596
08/08/2019 106.20p 106.20p 104.60p 104.60p 288317
07/08/2019 105.00p 105.00p 103.64p 104.60p 265074
06/08/2019 105.00p 105.80p 103.70p 104.20p 355749
05/08/2019 106.00p 106.00p 103.62p 104.40p 572657
02/08/2019 106.40p 106.40p 104.80p 105.00p 984384
01/08/2019 105.60p 106.00p 104.31p 105.00p 442178
31/07/2019 105.60p 106.20p 104.47p 105.00p 678296
30/07/2019 105.20p 105.60p 103.85p 105.60p 683831
29/07/2019 106.80p 106.80p 104.61p 105.40p 691365
26/07/2019 106.00p 106.55p 105.60p 105.80p 376024
25/07/2019 106.00p 106.80p 105.40p 106.00p 488260
24/07/2019 106.20p 107.00p 105.53p 105.80p 295854
23/07/2019 105.80p 106.80p 105.17p 106.20p 2337198
22/07/2019 107.40p 107.40p 106.00p 106.60p 649159
19/07/2019 106.00p 107.20p 105.25p 107.00p 390909
18/07/2019 106.60p 107.00p 106.20p 106.80p 389268
17/07/2019 106.40p 107.20p 106.20p 106.80p 623842
16/07/2019 106.20p 106.90p 105.80p 106.20p 868174
15/07/2019 107.00p 107.40p 105.86p 106.00p 348261
12/07/2019 108.20p 108.23p 106.35p 107.00p 339940
11/07/2019 107.00p 107.47p 106.00p 106.60p 446184
10/07/2019 108.00p 108.00p 106.80p 107.00p 288252
09/07/2019 106.60p 108.40p 106.60p 107.60p 290964
08/07/2019 108.00p 108.00p 107.20p 107.60p 359453
05/07/2019 108.00p 108.00p 106.28p 107.40p 407203
04/07/2019 108.60p 108.60p 106.68p 107.40p 447640
03/07/2019 107.00p 108.00p 106.80p 107.40p 271851
02/07/2019 107.40p 108.00p 106.20p 107.80p 653594
01/07/2019 108.20p 108.20p 106.42p 108.00p 421476
28/06/2019 107.40p 108.40p 107.27p 107.80p 662408
27/06/2019 106.00p 108.60p 106.00p 108.40p 1132223
26/06/2019 109.00p 109.00p 106.20p 106.80p 364760
25/06/2019 106.40p 108.06p 106.20p 107.00p 628137
24/06/2019 108.20p 108.60p 106.46p 107.60p 515122
21/06/2019 108.79p 108.79p 107.29p 108.19p 563568
20/06/2019 108.79p 108.79p 107.19p 107.39p 360854
19/06/2019 108.99p 108.99p 106.99p 107.19p 392414
18/06/2019 109.19p 109.19p 106.99p 106.99p 782536
17/06/2019 109.79p 109.79p 107.59p 107.79p 740985
14/06/2019 109.19p 109.49p 108.59p 108.99p 731671
13/06/2019 109.79p 109.79p 108.19p 108.79p 776067
12/06/2019 108.99p 108.99p 108.39p 108.99p 633324
11/06/2019 108.99p 108.99p 107.79p 108.59p 507522
10/06/2019 107.79p 108.99p 107.79p 108.39p 691066
07/06/2019 108.79p 108.99p 107.59p 108.59p 825977
06/06/2019 107.59p 108.79p 107.59p 108.59p 404582
05/06/2019 107.59p 109.99p 107.59p 109.59p 1666200
04/06/2019 108.19p 109.39p 107.59p 108.99p 469829
03/06/2019 107.59p 110.18p 107.59p 108.59p 623023
31/05/2019 107.19p 109.39p 107.19p 108.99p 1743143
30/05/2019 107.79p 108.73p 107.35p 107.79p 599954
29/05/2019 108.59p 108.59p 107.19p 107.19p 632435
28/05/2019 108.39p 108.79p 106.39p 108.79p 1218035
24/05/2019 104.80p 107.59p 104.80p 107.19p 645804
23/05/2019 105.79p 107.19p 104.80p 106.39p 648888
22/05/2019 107.79p 107.79p 106.19p 106.59p 625495
21/05/2019 108.39p 108.39p 106.42p 107.39p 1485664
20/05/2019 106.19p 108.79p 106.19p 106.59p 482634
17/05/2019 108.79p 108.79p 106.19p 108.19p 977871
16/05/2019 109.79p 109.79p 107.99p 108.39p 546066
15/05/2019 109.19p 109.79p 108.97p 109.39p 544856
14/05/2019 108.59p 109.39p 107.99p 109.39p 677700
13/05/2019 108.39p 108.79p 107.19p 107.99p 1181690
10/05/2019 108.19p 108.79p 107.38p 107.79p 748314
09/05/2019 107.99p 108.79p 106.90p 107.99p 738027
08/05/2019 106.19p 107.79p 106.01p 107.39p 996619
07/05/2019 106.99p 107.27p 106.39p 106.79p 612381
03/05/2019 107.39p 107.39p 105.79p 105.99p 804798
02/05/2019 106.99p 106.99p 105.79p 106.39p 608358
01/05/2019 105.79p 106.71p 105.39p 106.39p 486228
30/04/2019 107.39p 107.39p 104.60p 105.39p 1615114
29/04/2019 107.39p 107.39p 104.80p 105.59p 2033577
26/04/2019 106.19p 106.99p 104.80p 105.79p 1009102
25/04/2019 104.60p 105.99p 104.60p 105.79p 1224896
24/04/2019 104.80p 106.31p 104.60p 105.00p 528504
23/04/2019 105.79p 105.79p 104.60p 104.80p 855489
18/04/2019 105.19p 105.65p 104.80p 105.19p 672266
17/04/2019 105.79p 105.79p 105.00p 105.19p 616819
16/04/2019 105.79p 106.47p 105.19p 105.19p 1079189
15/04/2019 105.79p 106.58p 105.06p 105.79p 970569
12/04/2019 105.79p 105.79p 105.00p 105.79p 864038
11/04/2019 105.79p 105.79p 104.80p 105.59p 635316
10/04/2019 104.80p 105.79p 104.80p 105.39p 411094
09/04/2019 106.19p 106.79p 104.80p 104.80p 670909
08/04/2019 106.79p 106.79p 105.91p 106.39p 1178091
05/04/2019 105.99p 106.79p 105.59p 105.59p 4879220
04/04/2019 105.39p 106.59p 104.41p 105.99p 1507685
03/04/2019 104.80p 106.29p 104.48p 104.80p 990776
02/04/2019 104.80p 104.80p 103.80p 104.20p 1993323
01/04/2019 104.80p 105.00p 104.60p 104.80p 748457
29/03/2019 104.80p 105.09p 103.60p 104.80p 607337
28/03/2019 103.20p 105.59p 103.00p 104.80p 1771364
27/03/2019 101.20p 103.80p 101.20p 103.80p 302835
26/03/2019 102.80p 102.80p 101.70p 101.80p 110208
25/03/2019 103.60p 103.80p 101.68p 101.80p 307875
22/03/2019 102.80p 104.20p 102.10p 103.00p 342434
21/03/2019 102.80p 103.96p 102.40p 103.20p 222516
20/03/2019 101.20p 104.34p 101.20p 103.40p 355924
19/03/2019 103.40p 104.12p 101.90p 103.60p 306771
18/03/2019 104.20p 104.20p 101.40p 103.60p 243652
15/03/2019 103.80p 104.04p 102.15p 103.40p 865364
14/03/2019 103.00p 104.14p 102.80p 103.40p 353931
13/03/2019 101.60p 105.59p 101.20p 105.59p 290244
12/03/2019 101.40p 102.67p 101.40p 102.00p 301025
11/03/2019 101.80p 101.80p 101.00p 101.80p 315624
08/03/2019 101.80p 102.60p 100.60p 101.40p 250064
07/03/2019 103.20p 103.20p 100.60p 100.80p 308202
06/03/2019 101.00p 102.80p 101.00p 102.20p 191482
05/03/2019 101.40p 101.40p 101.00p 101.40p 321817
04/03/2019 100.80p 101.40p 100.80p 101.40p 461499
01/03/2019 102.80p 102.81p 101.20p 101.40p 566034
28/02/2019 102.20p 102.20p 101.00p 101.40p 944808
27/02/2019 102.60p 103.80p 102.60p 103.80p 405440
26/02/2019 103.20p 104.21p 102.80p 103.80p 1198522
25/02/2019 103.80p 103.80p 101.60p 103.60p 291146
22/02/2019 102.80p 104.03p 102.60p 103.60p 373607
21/02/2019 102.60p 103.40p 102.00p 103.40p 294030
20/02/2019 101.00p 102.60p 101.00p 102.40p 322040
19/02/2019 101.40p 101.60p 101.20p 101.40p 326432
18/02/2019 101.60p 101.80p 100.80p 101.40p 398411
15/02/2019 101.60p 101.60p 99.81p 101.40p 309744
14/02/2019 99.81p 101.79p 99.81p 101.60p 381654
13/02/2019 100.80p 101.70p 100.80p 101.60p 541545
12/02/2019 101.60p 101.72p 101.00p 101.40p 359094
11/02/2019 101.20p 101.79p 100.64p 101.60p 341633
08/02/2019 99.41p 101.60p 99.41p 101.60p 159842
07/02/2019 98.91p 101.60p 98.91p 101.60p 642431
06/02/2019 101.60p 101.60p 99.61p 101.00p 563389
05/02/2019 101.40p 101.40p 100.64p 101.20p 653435
04/02/2019 99.81p 101.60p 99.81p 101.60p 620747
01/02/2019 102.00p 102.00p 99.81p 101.20p 509782
31/01/2019 101.00p 102.00p 100.80p 102.00p 550893
30/01/2019 101.00p 101.00p 99.81p 101.00p 534669
29/01/2019 96.31p 101.00p 96.31p 100.60p 782202
28/01/2019 97.81p 98.04p 96.69p 97.61p 572873
25/01/2019 95.81p 97.91p 95.81p 97.91p 809362
24/01/2019 97.71p 97.91p 96.71p 97.71p 452482
23/01/2019 96.01p 98.01p 96.01p 97.61p 913170
22/01/2019 97.01p 98.01p 96.21p 96.61p 433374
21/01/2019 93.92p 97.92p 93.92p 97.51p 2022690
18/01/2019 93.02p 95.81p 93.02p 95.31p 1048136
17/01/2019 95.31p 95.31p 93.12p 94.12p 210773
16/01/2019 92.22p 95.31p 92.22p 93.12p 569616
15/01/2019 93.82p 93.82p 92.52p 93.82p 279652
14/01/2019 94.81p 94.81p 92.22p 92.52p 389643
11/01/2019 92.22p 94.02p 92.22p 93.32p 483094
10/01/2019 92.22p 93.82p 92.22p 92.32p 798704
09/01/2019 94.81p 94.81p 92.22p 92.42p 512603
08/01/2019 92.82p 94.32p 92.42p 93.72p 1532130
07/01/2019 94.81p 94.81p 92.32p 92.32p 694644
04/01/2019 92.02p 94.81p 92.02p 92.72p 715101
03/01/2019 94.72p 94.81p 93.42p 94.81p 458488
02/01/2019 94.81p 94.81p 91.82p 93.12p 708223
31/12/2018 94.81p 94.81p 91.42p 92.32p 281189
28/12/2018 93.32p 94.59p 92.02p 93.02p 428777
27/12/2018 89.82p 92.65p 89.82p 91.72p 255665
24/12/2018 91.82p 92.57p 90.92p 90.92p 60031
21/12/2018 91.22p 91.92p 89.60p 91.32p 386267
20/12/2018 89.43p 91.42p 89.19p 91.42p 319335
19/12/2018 91.72p 91.92p 89.82p 89.92p 780096
18/12/2018 92.92p 92.92p 91.32p 91.82p 418508
17/12/2018 94.32p 94.62p 91.52p 91.72p 662450
14/12/2018 93.42p 94.72p 93.32p 94.12p 388599
13/12/2018 94.02p 95.71p 93.32p 93.32p 305462
12/12/2018 94.32p 95.31p 93.57p 94.32p 303698
11/12/2018 93.32p 94.81p 93.02p 93.02p 416671
10/12/2018 97.81p 97.81p 91.52p 93.42p 341362
07/12/2018 96.11p 97.41p 95.21p 96.61p 559232
06/12/2018 95.11p 96.41p 94.72p 96.41p 436573
05/12/2018 98.91p 98.91p 95.14p 95.81p 292899
04/12/2018 95.81p 96.73p 95.81p 96.21p 464134
03/12/2018 98.21p 99.01p 95.51p 95.71p 539981
30/11/2018 97.61p 98.81p 96.97p 98.71p 282679
29/11/2018 98.11p 98.71p 97.61p 97.81p 409816
28/11/2018 100.00p 100.00p 97.91p 98.61p 250511
27/11/2018 99.01p 100.20p 97.61p 98.21p 237119
26/11/2018 98.01p 98.81p 97.30p 98.41p 295893
23/11/2018 97.91p 99.21p 97.91p 98.01p 273251
22/11/2018 98.51p 99.41p 97.11p 98.11p 604604
21/11/2018 99.21p 99.58p 99.21p 99.51p 465570
20/11/2018 101.60p 101.60p 99.21p 99.61p 498555
19/11/2018 99.61p 99.61p 98.71p 99.01p 469127
16/11/2018 98.81p 99.91p 98.81p 99.01p 601010
15/11/2018 101.80p 101.80p 98.81p 99.31p 821562
14/11/2018 101.00p 101.60p 99.61p 100.40p 275659
13/11/2018 99.41p 101.00p 98.81p 100.20p 646904
12/11/2018 101.80p 101.80p 99.81p 100.40p 671886
09/11/2018 99.71p 101.00p 99.65p 101.00p 303220
08/11/2018 100.80p 101.80p 99.24p 100.00p 197693
07/11/2018 99.81p 101.00p 99.81p 100.60p 262754
06/11/2018 99.81p 101.00p 99.81p 100.00p 382207
05/11/2018 100.40p 101.00p 100.22p 101.00p 187867
02/11/2018 100.80p 101.00p 100.24p 100.60p 417161
01/11/2018 99.61p 101.00p 99.56p 100.40p 339004
31/10/2018 99.31p 100.80p 99.21p 100.00p 374451
30/10/2018 99.21p 100.40p 98.81p 99.81p 430552
29/10/2018 99.41p 100.80p 99.41p 99.71p 230163

*Close Price adjusted for both dividends and splits