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
18/03/2020 460.38p 460.38p 321.27p 395.24p 403580
17/03/2020 500.22p 508.18p 448.99p 448.99p 248976
16/03/2020 553.97p 568.83p 487.57p 487.57p 365646
13/03/2020 582.43p 602.03p 553.70p 570.41p 495714
12/03/2020 621.00p 628.96p 573.57p 573.57p 530891
11/03/2020 656.41p 662.80p 641.24p 642.50p 236036
10/03/2020 682.97p 682.97p 646.30p 651.36p 280281
09/03/2020 682.97p 682.97p 659.32p 665.27p 593550
06/03/2020 714.59p 714.59p 694.29p 704.48p 89226
05/03/2020 728.51p 729.77p 707.93p 714.59p 130395
04/03/2020 733.57p 739.89p 726.99p 733.57p 300315
03/03/2020 727.24p 736.09p 726.72p 731.04p 213361
02/03/2020 712.06p 732.30p 706.28p 722.18p 186903
28/02/2020 719.65p 724.71p 710.71p 710.80p 236817
27/02/2020 746.21p 752.41p 729.77p 731.04p 156783
26/02/2020 765.18p 765.18p 743.68p 755.07p 145035
25/02/2020 762.65p 762.65p 757.60p 761.39p 155065
24/02/2020 760.13p 763.56p 751.27p 760.13p 134138
21/02/2020 758.86p 765.18p 752.44p 761.39p 133793
20/02/2020 770.24p 770.24p 746.21p 746.21p 216605
19/02/2020 765.18p 774.04p 761.39p 774.04p 96358
18/02/2020 763.92p 764.55p 758.86p 762.65p 123637
17/02/2020 757.60p 765.18p 757.60p 765.18p 96457
14/02/2020 753.80p 765.18p 753.80p 765.18p 85851
13/02/2020 756.33p 760.13p 754.33p 760.13p 178868
12/02/2020 750.01p 757.60p 750.01p 757.60p 124410
11/02/2020 751.27p 755.24p 746.22p 750.01p 93883
10/02/2020 752.54p 753.80p 746.16p 747.48p 56491
07/02/2020 747.48p 755.07p 744.95p 751.27p 109822
06/02/2020 746.21p 752.54p 743.05p 752.54p 96008
05/02/2020 734.83p 747.48p 734.83p 746.21p 61710
04/02/2020 743.68p 743.68p 733.57p 736.09p 26594
03/02/2020 741.15p 742.82p 733.57p 733.57p 43205
31/01/2020 744.95p 744.95p 728.86p 736.09p 110683
30/01/2020 739.89p 744.95p 736.09p 739.89p 76419
29/01/2020 729.77p 736.87p 727.60p 733.57p 204594
28/01/2020 728.51p 739.89p 728.51p 731.04p 123649
27/01/2020 733.57p 733.57p 723.70p 728.51p 523564
24/01/2020 733.57p 733.57p 727.56p 732.30p 88097
23/01/2020 732.30p 734.51p 727.22p 729.77p 74877
22/01/2020 727.24p 733.57p 727.24p 733.57p 105575
21/01/2020 725.98p 732.30p 724.08p 731.04p 95454
20/01/2020 731.04p 731.04p 723.45p 728.51p 87394
17/01/2020 725.98p 738.62p 722.22p 732.30p 147718
16/01/2020 724.71p 727.24p 722.28p 727.24p 107579
15/01/2020 727.24p 729.77p 721.61p 725.98p 70632
14/01/2020 717.12p 727.24p 715.27p 724.71p 136358
13/01/2020 708.27p 715.86p 704.48p 715.86p 238721
10/01/2020 703.21p 708.27p 703.21p 705.74p 91970
09/01/2020 705.74p 710.80p 703.21p 708.27p 198394
08/01/2020 709.53p 712.06p 704.48p 707.01p 234954
07/01/2020 715.86p 715.86p 710.80p 713.33p 87060
06/01/2020 717.12p 717.12p 710.80p 712.06p 133002
03/01/2020 714.59p 722.50p 712.06p 714.59p 75976
02/01/2020 725.98p 728.51p 715.86p 715.86p 145277
31/12/2019 725.98p 725.98p 713.11p 715.86p 56244
30/12/2019 722.18p 725.98p 710.80p 717.12p 74750
27/12/2019 713.33p 720.92p 712.33p 718.39p 124776
24/12/2019 713.33p 714.59p 708.27p 714.59p 27981
23/12/2019 713.33p 713.33p 702.74p 713.33p 57606
20/12/2019 708.27p 712.06p 699.42p 712.06p 275825
19/12/2019 704.48p 708.27p 701.95p 704.48p 135132
18/12/2019 701.95p 708.27p 695.62p 708.27p 149508
17/12/2019 703.21p 704.48p 695.62p 700.68p 370701
16/12/2019 691.83p 708.27p 687.05p 699.42p 671261
13/12/2019 682.97p 691.83p 681.71p 685.50p 195739
12/12/2019 672.86p 682.97p 669.06p 676.65p 110735
11/12/2019 689.30p 689.30p 670.33p 680.44p 93372
10/12/2019 689.30p 693.09p 679.18p 693.09p 91332
09/12/2019 689.30p 689.30p 671.59p 686.77p 88181
06/12/2019 689.30p 689.30p 672.86p 685.50p 90311
05/12/2019 689.30p 689.30p 672.86p 682.97p 47141
04/12/2019 670.33p 688.03p 670.33p 681.71p 107214
03/12/2019 670.33p 685.67p 670.33p 680.44p 57854
02/12/2019 689.30p 689.30p 675.01p 679.18p 88183
29/11/2019 689.30p 689.30p 680.44p 682.97p 75808
28/11/2019 689.30p 689.30p 682.97p 685.50p 245291
27/11/2019 679.18p 689.30p 676.65p 685.50p 170496
26/11/2019 677.92p 677.92p 671.59p 677.92p 263096
25/11/2019 670.33p 680.44p 670.33p 672.86p 168656
22/11/2019 679.18p 679.18p 670.33p 675.39p 56742
21/11/2019 676.65p 676.65p 670.33p 675.39p 64204
20/11/2019 689.30p 691.83p 679.99p 681.71p 151796
19/11/2019 694.36p 694.36p 686.77p 686.77p 67286
18/11/2019 684.24p 694.36p 684.24p 691.83p 91715
15/11/2019 676.65p 691.20p 676.65p 688.03p 83781
14/11/2019 670.33p 687.72p 670.33p 681.71p 80553
13/11/2019 679.18p 686.77p 676.37p 682.97p 100422
12/11/2019 672.86p 679.18p 672.86p 679.18p 125558
11/11/2019 672.86p 676.65p 671.59p 671.59p 69281
08/11/2019 676.65p 676.65p 671.59p 671.59p 91041
07/11/2019 669.06p 674.12p 669.06p 671.59p 157098
06/11/2019 670.33p 675.39p 666.58p 675.39p 187569
05/11/2019 664.00p 671.59p 664.00p 671.59p 164999
04/11/2019 669.06p 676.65p 664.00p 665.27p 85160
01/11/2019 669.06p 669.06p 664.00p 667.80p 96518
31/10/2019 670.33p 670.33p 664.00p 666.53p 160937
30/10/2019 669.06p 672.22p 662.74p 667.80p 55253
29/10/2019 658.94p 667.80p 658.94p 667.80p 149616
28/10/2019 664.00p 667.80p 660.21p 662.74p 111147
25/10/2019 667.80p 669.06p 663.50p 666.53p 78739
24/10/2019 670.33p 670.33p 664.00p 664.00p 68700
23/10/2019 677.92p 677.92p 664.00p 669.06p 102970
22/10/2019 672.86p 676.65p 664.00p 665.27p 90747
21/10/2019 671.59p 674.12p 662.74p 672.86p 284966
18/10/2019 660.21p 670.98p 660.21p 666.53p 169574
17/10/2019 656.41p 670.33p 656.41p 664.00p 88636
16/10/2019 667.80p 670.33p 655.15p 669.06p 151903
15/10/2019 660.21p 667.80p 656.11p 666.53p 67213
14/10/2019 650.09p 663.63p 650.09p 657.68p 80196
11/10/2019 643.77p 661.47p 643.77p 657.68p 107082
10/10/2019 639.97p 651.35p 639.97p 643.77p 41166
09/10/2019 645.03p 656.41p 641.24p 646.30p 67738
08/10/2019 647.56p 651.36p 639.97p 646.30p 128992
07/10/2019 643.77p 648.67p 642.50p 646.30p 120150
04/10/2019 647.56p 649.96p 639.97p 643.77p 57708
03/10/2019 645.03p 648.83p 642.50p 642.50p 61871
02/10/2019 646.30p 653.88p 639.97p 641.24p 65041
01/10/2019 650.09p 653.84p 643.29p 643.77p 160185
30/09/2019 651.36p 655.18p 642.20p 651.36p 119274
27/09/2019 650.09p 651.36p 643.77p 651.36p 101967
26/09/2019 646.30p 655.15p 646.30p 647.56p 95421
25/09/2019 646.30p 655.38p 646.30p 648.83p 35850
24/09/2019 653.88p 657.68p 645.03p 652.62p 78895
23/09/2019 658.94p 658.94p 650.09p 653.88p 68349
20/09/2019 658.94p 658.94p 645.66p 650.09p 173866
19/09/2019 657.68p 657.68p 646.05p 650.09p 77641
18/09/2019 646.30p 658.94p 644.52p 648.83p 121416
17/09/2019 645.03p 654.15p 645.03p 645.03p 140276
16/09/2019 645.03p 655.15p 643.77p 643.77p 805938
13/09/2019 647.56p 650.09p 645.03p 645.03p 178260
12/09/2019 656.41p 656.41p 645.03p 646.30p 96540
11/09/2019 648.83p 667.80p 648.83p 656.41p 67700
10/09/2019 652.62p 658.69p 650.23p 653.88p 106053
09/09/2019 656.41p 661.57p 650.09p 655.15p 104953
06/09/2019 657.68p 657.68p 653.88p 656.41p 39714
05/09/2019 656.41p 656.41p 652.92p 656.41p 75774
04/09/2019 666.53p 667.80p 654.10p 660.21p 66505
03/09/2019 666.53p 666.53p 652.16p 661.47p 111440
02/09/2019 657.68p 666.53p 657.68p 665.27p 73088
30/08/2019 661.47p 662.74p 650.09p 657.68p 90703
29/08/2019 664.00p 664.00p 650.09p 655.15p 43840
28/08/2019 664.00p 665.27p 653.88p 656.41p 157656
27/08/2019 662.74p 664.00p 653.95p 660.21p 85185
23/08/2019 657.68p 664.00p 648.83p 657.68p 63815
22/08/2019 657.68p 664.00p 656.41p 657.68p 133372
21/08/2019 655.15p 658.94p 651.61p 657.68p 105774
20/08/2019 655.15p 658.94p 647.56p 656.41p 139126
19/08/2019 651.36p 657.68p 647.56p 656.41p 46184
16/08/2019 657.68p 657.68p 639.91p 656.41p 66169
15/08/2019 657.68p 662.74p 647.56p 657.68p 146920
14/08/2019 656.41p 661.47p 653.10p 656.41p 85621
13/08/2019 657.68p 662.74p 656.41p 657.68p 106436
12/08/2019 658.94p 664.00p 653.88p 661.47p 190833
09/08/2019 661.47p 666.53p 659.48p 661.47p 49431
08/08/2019 671.59p 671.59p 661.47p 661.47p 45592
07/08/2019 664.00p 664.00p 655.39p 661.47p 41917
06/08/2019 664.00p 669.06p 655.78p 658.94p 56255
05/08/2019 670.33p 670.33p 655.28p 660.21p 90555
02/08/2019 672.86p 672.86p 662.74p 664.00p 155662
01/08/2019 667.80p 670.33p 659.64p 664.00p 69922
31/07/2019 667.80p 671.59p 660.65p 664.00p 107260
30/07/2019 665.27p 667.80p 656.75p 667.80p 108135
29/07/2019 675.39p 675.39p 661.51p 666.53p 109327
26/07/2019 670.33p 673.79p 667.80p 669.06p 59461
25/07/2019 670.33p 675.39p 666.53p 670.33p 77209
24/07/2019 671.59p 676.65p 667.38p 669.06p 46784
23/07/2019 669.06p 675.39p 665.05p 671.59p 369585
22/07/2019 679.18p 679.18p 670.33p 674.12p 102653
19/07/2019 670.33p 677.92p 665.59p 676.65p 61815
18/07/2019 674.12p 676.65p 671.59p 675.39p 61556
17/07/2019 672.86p 677.92p 671.59p 675.39p 98649
16/07/2019 671.59p 675.99p 669.06p 671.59p 137286
15/07/2019 676.65p 679.18p 669.44p 670.33p 55071
12/07/2019 684.24p 684.44p 672.56p 676.65p 53755
11/07/2019 676.65p 679.60p 670.33p 674.12p 70556
10/07/2019 682.97p 682.97p 675.39p 676.65p 45582
09/07/2019 674.12p 685.50p 674.12p 680.44p 46011
08/07/2019 682.97p 682.97p 677.92p 680.44p 56841
05/07/2019 682.97p 682.97p 672.09p 679.18p 64392
04/07/2019 686.77p 686.77p 674.63p 679.18p 70786
03/07/2019 676.65p 682.97p 675.39p 679.18p 42988
02/07/2019 679.18p 682.97p 671.59p 681.71p 103354
01/07/2019 684.24p 684.24p 672.98p 682.97p 66649
28/06/2019 679.18p 685.50p 678.35p 681.71p 104748
27/06/2019 670.33p 686.77p 670.33p 685.50p 179040
26/06/2019 689.30p 689.30p 671.59p 675.39p 57680
25/06/2019 672.86p 683.38p 671.59p 676.65p 99328
24/06/2019 684.24p 686.77p 673.25p 680.44p 81457
21/06/2019 687.96p 687.96p 678.49p 684.17p 89118
20/06/2019 687.96p 687.96p 677.86p 679.12p 57062
19/06/2019 689.22p 689.22p 676.60p 677.86p 62053
18/06/2019 690.48p 690.48p 676.60p 676.60p 123744
17/06/2019 694.27p 694.27p 680.38p 681.64p 117173
14/06/2019 690.48p 692.39p 686.73p 689.22p 115700
13/06/2019 694.27p 694.27p 684.17p 687.96p 122721
12/06/2019 689.22p 689.22p 685.43p 689.22p 100149
11/06/2019 689.22p 689.22p 681.64p 686.69p 80255
10/06/2019 681.64p 689.22p 681.64p 685.43p 109280
07/06/2019 687.96p 689.22p 680.38p 686.69p 130613

*Close Price adjusted for both dividends and splits