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
12/01/2018 101.40p 102.20p 100.80p 100.80p 804352
11/01/2018 101.20p 102.60p 101.20p 102.20p 201560
10/01/2018 102.40p 102.93p 101.60p 101.60p 132414
09/01/2018 101.40p 102.62p 101.40p 102.20p 166313
08/01/2018 103.20p 103.20p 101.80p 102.00p 258445
05/01/2018 101.60p 103.02p 101.60p 102.60p 220920
04/01/2018 102.40p 102.80p 101.88p 102.60p 299324
03/01/2018 102.60p 103.20p 101.60p 101.60p 505731
02/01/2018 102.80p 102.95p 101.38p 101.40p 401190
29/12/2017 102.80p 102.80p 101.55p 102.80p 53081
28/12/2017 101.80p 102.80p 101.05p 102.55p 159370
27/12/2017 101.55p 102.80p 100.80p 102.80p 274063
22/12/2017 102.30p 102.30p 101.30p 101.30p 47340
21/12/2017 102.55p 102.55p 101.80p 102.30p 180350
20/12/2017 102.55p 102.55p 101.80p 102.30p 180210
19/12/2017 101.55p 102.55p 101.55p 102.30p 243845
18/12/2017 102.80p 102.80p 101.56p 102.55p 92124
15/12/2017 102.80p 103.30p 101.30p 103.30p 666622
14/12/2017 101.80p 102.28p 101.30p 101.80p 167579
13/12/2017 101.80p 102.30p 101.30p 101.80p 277140
12/12/2017 101.30p 102.55p 101.30p 102.05p 153888
11/12/2017 102.55p 102.80p 101.30p 101.30p 381493
08/12/2017 101.05p 102.30p 100.30p 101.80p 332208
07/12/2017 103.05p 103.05p 100.30p 100.80p 292430
06/12/2017 103.30p 103.30p 101.30p 101.30p 180970
05/12/2017 102.80p 103.05p 101.80p 102.80p 287567
04/12/2017 103.52p 104.27p 103.02p 103.02p 224708
01/12/2017 104.27p 104.51p 103.10p 104.27p 116723
30/11/2017 104.51p 104.51p 103.27p 103.77p 130712
29/11/2017 103.52p 104.51p 103.52p 103.52p 245003
28/11/2017 102.77p 104.51p 102.77p 104.02p 286747
27/11/2017 103.52p 105.26p 102.77p 104.51p 284465
24/11/2017 104.51p 104.51p 103.52p 103.52p 621764
23/11/2017 102.77p 106.51p 102.77p 103.52p 450127
22/11/2017 104.51p 104.51p 104.02p 104.27p 484184
21/11/2017 104.02p 104.33p 103.52p 104.27p 934730
20/11/2017 103.77p 104.76p 103.52p 103.52p 205502
17/11/2017 103.52p 104.02p 103.52p 104.02p 319674
16/11/2017 104.02p 104.45p 103.52p 103.77p 210237
15/11/2017 103.52p 104.61p 103.52p 103.52p 278974
14/11/2017 104.51p 104.76p 103.52p 104.02p 253645
13/11/2017 104.02p 104.27p 103.52p 103.77p 379618
10/11/2017 103.52p 104.27p 103.52p 103.52p 231066
09/11/2017 103.77p 104.27p 102.03p 102.03p 216496
08/11/2017 104.02p 104.27p 103.77p 104.02p 136018
07/11/2017 103.77p 104.08p 103.52p 103.52p 262899
06/11/2017 103.77p 104.02p 103.52p 103.77p 438121
03/11/2017 104.02p 104.02p 103.83p 104.02p 124047
02/11/2017 103.77p 104.02p 103.52p 104.02p 177276
01/11/2017 104.27p 104.27p 103.47p 103.77p 278412
31/10/2017 104.02p 104.02p 103.64p 104.02p 139793
30/10/2017 104.02p 104.02p 103.71p 104.02p 252396
27/10/2017 104.02p 104.02p 103.52p 103.52p 210421
26/10/2017 104.02p 104.02p 102.92p 103.52p 367214
25/10/2017 104.02p 104.02p 103.52p 103.52p 257483
24/10/2017 103.77p 104.02p 103.52p 103.52p 379718
23/10/2017 104.02p 104.27p 103.52p 104.02p 715201
20/10/2017 103.77p 104.02p 103.27p 103.52p 1144435
19/10/2017 103.77p 104.02p 103.02p 103.27p 278534
18/10/2017 104.02p 104.02p 103.02p 103.02p 153377
17/10/2017 103.02p 104.08p 103.02p 103.52p 195405
16/10/2017 103.52p 104.02p 102.52p 103.77p 166974
13/10/2017 104.02p 104.02p 103.52p 103.52p 122086
12/10/2017 103.77p 104.02p 102.77p 104.02p 52731
11/10/2017 102.52p 103.77p 102.52p 102.77p 74518
10/10/2017 104.02p 104.02p 101.78p 102.52p 60245
09/10/2017 104.02p 104.02p 103.27p 103.52p 97295
06/10/2017 104.51p 104.51p 103.77p 104.02p 152836
05/10/2017 103.52p 104.51p 103.52p 104.02p 93784
04/10/2017 104.27p 104.51p 104.02p 104.51p 100645
03/10/2017 104.51p 104.51p 103.52p 104.51p 62197
02/10/2017 104.51p 104.51p 103.27p 103.77p 51650
29/09/2017 104.51p 104.51p 103.52p 104.51p 136537
28/09/2017 104.02p 104.27p 103.52p 104.27p 41985
27/09/2017 104.02p 104.02p 103.52p 103.77p 26612
26/09/2017 103.77p 104.02p 103.02p 104.02p 31891
25/09/2017 103.02p 103.77p 102.52p 103.52p 63699
22/09/2017 102.27p 103.02p 101.78p 102.52p 108576
21/09/2017 101.28p 102.52p 101.28p 102.27p 86637
20/09/2017 99.54p 101.28p 99.54p 100.78p 333298
19/09/2017 100.28p 100.53p 100.04p 100.04p 47300
18/09/2017 100.04p 100.53p 99.04p 99.79p 210415
15/09/2017 100.04p 100.28p 99.04p 100.04p 556954
14/09/2017 100.53p 100.78p 98.79p 100.04p 208089
13/09/2017 102.03p 102.03p 100.53p 100.78p 108256
12/09/2017 102.77p 102.77p 101.03p 101.03p 206861
11/09/2017 101.53p 102.77p 101.53p 102.52p 8002
08/09/2017 102.52p 102.52p 101.53p 102.52p 26784
07/09/2017 103.02p 103.02p 101.28p 101.53p 31387
06/09/2017 102.03p 104.02p 102.03p 104.02p 31640
05/09/2017 102.27p 102.77p 102.03p 102.27p 76233
04/09/2017 102.27p 102.27p 102.27p 102.27p 129209
01/09/2017 102.27p 102.77p 101.53p 102.27p 301199
31/08/2017 102.27p 102.27p 102.03p 102.27p 312693
30/08/2017 100.53p 102.27p 100.53p 102.27p 61081
29/08/2017 100.78p 102.27p 100.78p 102.27p 104000
25/08/2017 101.28p 102.27p 100.53p 101.28p 160472
24/08/2017 102.27p 102.27p 101.03p 101.03p 123072
23/08/2017 102.03p 102.27p 102.03p 102.27p 130679
22/08/2017 102.27p 102.27p 101.78p 102.27p 163839
21/08/2017 101.53p 102.27p 101.03p 102.27p 135116
18/08/2017 102.03p 102.27p 101.78p 101.78p 10642
17/08/2017 102.03p 103.02p 101.53p 102.27p 296343
16/08/2017 102.27p 102.27p 101.53p 102.03p 53003
15/08/2017 103.02p 103.02p 101.53p 101.78p 30910
14/08/2017 101.03p 102.27p 101.03p 102.03p 58644
11/08/2017 101.28p 103.02p 101.03p 102.03p 105943
10/08/2017 103.27p 103.27p 101.28p 101.28p 45074
09/08/2017 101.53p 102.27p 101.53p 101.53p 29190
08/08/2017 102.27p 102.27p 101.53p 101.53p 33550
07/08/2017 102.27p 102.27p 101.53p 102.27p 137314
04/08/2017 102.27p 102.27p 101.28p 101.78p 63738
03/08/2017 102.27p 102.52p 101.78p 102.52p 193451
02/08/2017 102.03p 102.27p 102.03p 102.27p 18208
01/08/2017 102.27p 102.27p 102.03p 102.03p 32251
31/07/2017 102.27p 102.27p 102.03p 102.27p 48643
28/07/2017 102.52p 102.52p 102.03p 102.03p 14038
27/07/2017 102.03p 102.52p 102.03p 102.03p 11552
26/07/2017 102.77p 102.77p 101.78p 101.78p 46637
25/07/2017 102.52p 102.52p 102.03p 102.03p 58818
24/07/2017 102.77p 103.27p 102.52p 102.52p 171560
21/07/2017 103.52p 103.52p 102.52p 103.02p 68888
20/07/2017 103.27p 103.52p 103.27p 103.52p 170569
19/07/2017 104.02p 104.02p 103.27p 103.52p 46823
18/07/2017 103.77p 104.02p 103.27p 103.27p 50967
17/07/2017 105.01p 105.01p 103.52p 103.52p 42409
14/07/2017 103.77p 103.77p 103.52p 103.52p 2074
13/07/2017 104.27p 104.76p 104.02p 104.02p 54016
12/07/2017 103.77p 105.26p 103.52p 104.02p 18835
11/07/2017 103.52p 104.76p 103.52p 103.52p 26997
10/07/2017 104.76p 104.76p 103.52p 103.52p 23976
07/07/2017 104.51p 105.26p 103.52p 105.26p 77504
06/07/2017 104.76p 104.76p 103.77p 103.77p 90961
05/07/2017 104.27p 104.76p 104.27p 104.76p 163716
04/07/2017 105.01p 105.01p 104.02p 104.02p 102744
03/07/2017 104.76p 104.76p 104.27p 104.76p 93376
30/06/2017 104.76p 105.01p 104.27p 104.76p 244161
29/06/2017 104.02p 105.51p 104.02p 104.76p 52813
28/06/2017 105.01p 105.26p 103.77p 103.77p 103817
27/06/2017 105.01p 105.51p 104.76p 105.01p 105512
26/06/2017 105.51p 105.76p 105.01p 105.01p 61594
23/06/2017 105.26p 105.76p 105.26p 105.26p 37348
22/06/2017 105.26p 105.76p 105.26p 105.26p 68046
21/06/2017 105.26p 105.76p 104.76p 105.26p 102764
20/06/2017 105.76p 105.76p 105.26p 105.76p 152218
19/06/2017 105.01p 105.76p 105.01p 105.51p 624330
16/06/2017 105.76p 105.76p 105.51p 105.76p 3732520
15/06/2017 105.51p 106.01p 105.26p 105.76p 538289
14/06/2017 106.01p 106.01p 105.26p 106.01p 978762
13/06/2017 105.01p 106.01p 105.01p 105.51p 720812
12/06/2017 106.01p 106.01p 104.90p 105.76p 538500
09/06/2017 105.76p 106.01p 104.59p 105.76p 374468
08/06/2017 106.26p 106.26p 104.76p 105.01p 473368
07/06/2017 105.51p 106.51p 105.04p 105.76p 767190
06/06/2017 106.51p 106.51p 105.51p 105.76p 543287
05/06/2017 106.51p 106.51p 105.76p 106.51p 766422
02/06/2017 106.26p 106.26p 105.51p 106.01p 314611
01/06/2017 106.26p 106.26p 105.64p 106.26p 518725
31/05/2017 105.51p 106.26p 105.51p 106.26p 653022
30/05/2017 105.51p 106.26p 105.51p 105.76p 387488
26/05/2017 105.76p 106.26p 105.51p 106.01p 390315
25/05/2017 105.51p 106.01p 105.51p 106.01p 565308
24/05/2017 105.51p 106.29p 105.51p 105.51p 295713
23/05/2017 106.01p 106.29p 104.02p 106.01p 207318
22/05/2017 106.01p 106.51p 106.01p 106.26p 348954
19/05/2017 106.51p 106.51p 106.01p 106.01p 279116
18/05/2017 106.51p 106.51p 106.01p 106.26p 308471
17/05/2017 106.01p 106.51p 106.01p 106.51p 278220
16/05/2017 106.51p 106.51p 106.01p 106.51p 147228
15/05/2017 107.00p 107.00p 106.01p 106.26p 270822
12/05/2017 106.01p 106.51p 106.01p 106.51p 391060
11/05/2017 106.01p 106.51p 106.01p 106.26p 122878
10/05/2017 106.01p 106.75p 106.01p 106.01p 416718
09/05/2017 106.51p 106.75p 106.25p 106.26p 259816
08/05/2017 106.75p 106.93p 106.01p 106.51p 258940
05/05/2017 106.01p 106.51p 106.01p 106.51p 127763
04/05/2017 106.75p 106.75p 106.01p 106.01p 140902
03/05/2017 106.01p 106.75p 106.01p 106.51p 190704
02/05/2017 106.51p 107.00p 106.01p 107.00p 267356
28/04/2017 106.51p 106.51p 106.01p 106.51p 265502
27/04/2017 106.26p 106.51p 105.76p 106.01p 430276
26/04/2017 104.51p 106.51p 104.51p 106.51p 888762
25/04/2017 103.52p 106.26p 103.52p 106.01p 565323
24/04/2017 104.76p 106.26p 103.84p 106.01p 723507
21/04/2017 103.02p 104.51p 102.52p 104.51p 597973
20/04/2017 102.52p 102.52p 101.28p 102.52p 1021752
19/04/2017 102.27p 102.27p 101.03p 102.27p 630872
18/04/2017 102.27p 102.27p 101.03p 102.27p 647802
13/04/2017 101.53p 102.52p 100.53p 102.27p 777182
12/04/2017 101.53p 101.53p 100.78p 101.28p 332435
11/04/2017 101.53p 101.53p 100.28p 100.78p 619484
10/04/2017 102.03p 102.03p 100.48p 101.53p 840449
07/04/2017 101.53p 101.53p 100.78p 101.53p 878955
06/04/2017 100.53p 101.53p 100.28p 101.53p 1036193
05/04/2017 100.28p 100.53p 99.54p 100.53p 593989
04/04/2017 99.54p 101.03p 99.54p 100.53p 549302
03/04/2017 101.28p 101.28p 99.79p 100.53p 906458
31/03/2017 101.28p 101.28p 100.04p 100.53p 795429
30/03/2017 101.03p 101.03p 99.54p 100.04p 514388
29/03/2017 101.03p 101.53p 100.53p 100.78p 896811

*Close Price adjusted for both dividends and splits