Regional REIT Limited
(RGL)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
19/09/2024
|
131.00p
|
138.00p
|
131.00p
|
133.80p
|
374,451
|
|
18/09/2024
|
136.60p
|
137.60p
|
133.00p
|
133.80p
|
220,624
|
|
17/09/2024
|
135.00p
|
138.60p
|
132.20p
|
136.80p
|
156,215
|
|
16/09/2024
|
133.40p
|
140.60p
|
132.40p
|
135.40p
|
1,657,119
|
|
13/09/2024
|
131.00p
|
139.60p
|
128.60p
|
130.60p
|
635,340
|
|
12/09/2024
|
130.00p
|
133.00p
|
123.20p
|
128.40p
|
260,486
|
|
11/09/2024
|
127.00p
|
130.80p
|
124.20p
|
126.50p
|
564,037
|
|
10/09/2024
|
133.00p
|
133.00p
|
123.00p
|
126.50p
|
457,176
|
|
09/09/2024
|
126.50p
|
129.00p
|
124.50p
|
127.50p
|
232,359
|
|
06/09/2024
|
124.00p
|
127.50p
|
123.50p
|
127.50p
|
292,088
|
|
05/09/2024
|
130.00p
|
132.13p
|
124.50p
|
124.50p
|
397,839
|
|
04/09/2024
|
125.50p
|
129.00p
|
122.50p
|
126.00p
|
226,450
|
|
03/09/2024
|
126.50p
|
130.00p
|
125.50p
|
126.00p
|
289,987
|
|
02/09/2024
|
128.00p
|
130.75p
|
127.00p
|
131.00p
|
214,836
|
|
30/08/2024
|
129.00p
|
131.00p
|
126.00p
|
131.00p
|
433,269
|
|
29/08/2024
|
136.00p
|
136.00p
|
126.00p
|
128.00p
|
382,573
|
|
28/08/2024
|
138.00p
|
138.00p
|
132.50p
|
134.00p
|
94,697
|
|
27/08/2024
|
135.00p
|
138.50p
|
132.50p
|
138.00p
|
1,188,066
|
|
26/08/2024
|
129.00p
|
136.00p
|
127.50p
|
133.00p
|
290,319
|
|
23/08/2024
|
129.00p
|
136.00p
|
127.50p
|
133.00p
|
290,319
|
|
22/08/2024
|
129.00p
|
136.00p
|
127.50p
|
133.00p
|
290,319
|
|
21/08/2024
|
126.00p
|
132.00p
|
126.00p
|
129.00p
|
272,807
|
|
20/08/2024
|
128.00p
|
131.50p
|
123.50p
|
128.50p
|
277,337
|
|
19/08/2024
|
121.50p
|
129.00p
|
121.34p
|
122.00p
|
145,499
|
|
16/08/2024
|
127.00p
|
131.88p
|
122.00p
|
122.00p
|
76,047
|
|
15/08/2024
|
125.00p
|
130.00p
|
125.00p
|
129.50p
|
375,193
|
|
14/08/2024
|
129.00p
|
129.00p
|
126.00p
|
128.50p
|
83,216
|
|
13/08/2024
|
130.00p
|
130.00p
|
126.00p
|
126.50p
|
127,474
|
|
12/08/2024
|
127.50p
|
128.00p
|
125.00p
|
127.00p
|
198,253
|
|
09/08/2024
|
125.00p
|
127.00p
|
123.00p
|
125.50p
|
172,606
|
|
08/08/2024
|
124.00p
|
125.50p
|
121.78p
|
125.00p
|
217,990
|
|
07/08/2024
|
121.00p
|
125.50p
|
121.00p
|
123.50p
|
274,968
|
|
06/08/2024
|
124.00p
|
126.00p
|
119.50p
|
121.00p
|
934,065
|
|
05/08/2024
|
122.50p
|
127.00p
|
120.00p
|
126.50p
|
556,373
|
|
02/08/2024
|
128.50p
|
129.00p
|
125.00p
|
126.50p
|
477,262
|
|
01/08/2024
|
131.00p
|
135.00p
|
130.00p
|
130.50p
|
606,339
|
|
31/07/2024
|
131.00p
|
137.00p
|
130.04p
|
131.50p
|
374,192
|
|
30/07/2024
|
142.00p
|
142.00p
|
135.02p
|
136.00p
|
155,280
|
|
29/07/2024
|
135.00p
|
141.62p
|
135.00p
|
137.00p
|
73,445
|
|
26/07/2024
|
14.60p
|
14.60p
|
13.44p
|
13.58p
|
3,587,457
|
|
25/07/2024
|
13.10p
|
14.48p
|
12.48p
|
13.58p
|
5,178,293
|
|
24/07/2024
|
14.60p
|
14.60p
|
12.98p
|
13.38p
|
25,983,898
|
|
23/07/2024
|
14.60p
|
14.60p
|
13.54p
|
14.20p
|
9,684,268
|
|
22/07/2024
|
14.60p
|
14.60p
|
13.04p
|
13.82p
|
17,059,904
|
|
19/07/2024
|
13.72p
|
14.60p
|
12.52p
|
13.60p
|
6,571,765
|
|
18/07/2024
|
13.44p
|
14.56p
|
13.40p
|
13.72p
|
3,910,384
|
|
17/07/2024
|
13.18p
|
14.36p
|
12.94p
|
13.48p
|
3,647,290
|
|
16/07/2024
|
13.00p
|
13.00p
|
12.30p
|
12.84p
|
3,534,742
|
|
15/07/2024
|
13.20p
|
13.40p
|
12.65p
|
12.66p
|
4,979,144
|
|
12/07/2024
|
13.26p
|
13.96p
|
12.71p
|
13.08p
|
6,353,329
|
|
11/07/2024
|
12.88p
|
13.98p
|
12.67p
|
13.32p
|
6,092,139
|
|
10/07/2024
|
12.20p
|
13.50p
|
12.20p
|
12.88p
|
4,091,275
|
|
09/07/2024
|
13.96p
|
13.98p
|
12.18p
|
12.82p
|
5,422,229
|
|
08/07/2024
|
12.12p
|
13.70p
|
11.50p
|
12.90p
|
7,813,931
|
|
05/07/2024
|
12.40p
|
13.58p
|
12.01p
|
12.20p
|
4,109,793
|
|
04/07/2024
|
12.00p
|
13.00p
|
11.60p
|
12.50p
|
9,408,998
|
|
03/07/2024
|
14.50p
|
15.09p
|
12.05p
|
12.70p
|
6,302,590
|
|
02/07/2024
|
15.00p
|
15.64p
|
13.32p
|
14.50p
|
6,366,940
|
|
01/07/2024
|
15.00p
|
15.58p
|
13.51p
|
14.36p
|
7,289,668
|
|
28/06/2024
|
16.00p
|
16.20p
|
14.63p
|
15.60p
|
8,973,735
|
|
27/06/2024
|
16.60p
|
17.94p
|
14.18p
|
16.06p
|
7,730,597
|
|
26/06/2024
|
22.00p
|
22.00p
|
20.05p
|
21.70p
|
1,353,367
|
|
25/06/2024
|
20.30p
|
22.20p
|
20.20p
|
21.60p
|
821,211
|
|
24/06/2024
|
21.95p
|
22.20p
|
19.86p
|
21.30p
|
285,908
|
|
21/06/2024
|
19.96p
|
22.15p
|
19.86p
|
20.95p
|
1,185,472
|
|
20/06/2024
|
20.00p
|
21.65p
|
20.00p
|
21.30p
|
1,194,363
|
|
19/06/2024
|
20.65p
|
22.20p
|
20.50p
|
21.35p
|
727,289
|
|
18/06/2024
|
20.85p
|
22.15p
|
20.25p
|
21.05p
|
701,102
|
|
17/06/2024
|
20.15p
|
21.65p
|
20.15p
|
20.55p
|
1,079,411
|
|
14/06/2024
|
20.85p
|
22.90p
|
20.15p
|
21.40p
|
1,865,199
|
|
13/06/2024
|
22.00p
|
22.90p
|
20.40p
|
21.65p
|
918,490
|
|
12/06/2024
|
21.80p
|
22.90p
|
20.65p
|
22.55p
|
579,465
|
|
11/06/2024
|
22.05p
|
22.90p
|
21.45p
|
22.10p
|
806,115
|
|
10/06/2024
|
21.80p
|
22.90p
|
20.85p
|
22.70p
|
1,111,465
|
|
07/06/2024
|
21.35p
|
23.00p
|
21.35p
|
21.80p
|
1,547,173
|
|
06/06/2024
|
23.80p
|
24.25p
|
22.35p
|
22.55p
|
395,102
|
|
05/06/2024
|
22.10p
|
24.25p
|
22.00p
|
22.45p
|
595,247
|
|
04/06/2024
|
22.00p
|
23.50p
|
22.00p
|
22.10p
|
1,109,657
|
|
03/06/2024
|
23.10p
|
24.10p
|
22.15p
|
22.70p
|
886,049
|
|
31/05/2024
|
23.10p
|
24.15p
|
21.95p
|
22.55p
|
1,261,346
|
|
30/05/2024
|
23.05p
|
23.68p
|
21.65p
|
23.15p
|
2,000,692
|
|
29/05/2024
|
22.85p
|
24.95p
|
22.85p
|
23.40p
|
4,740,216
|
|
28/05/2024
|
24.55p
|
24.55p
|
23.00p
|
23.55p
|
1,260,793
|
|
27/05/2024
|
23.90p
|
24.85p
|
22.90p
|
22.90p
|
972,057
|
|
24/05/2024
|
23.90p
|
24.85p
|
22.90p
|
22.90p
|
972,057
|
|
23/05/2024
|
24.85p
|
24.95p
|
23.15p
|
23.15p
|
1,481,408
|
|
22/05/2024
|
24.00p
|
25.50p
|
23.00p
|
24.25p
|
1,518,389
|
|
21/05/2024
|
25.00p
|
25.30p
|
24.15p
|
24.90p
|
1,138,789
|
|
20/05/2024
|
24.90p
|
25.30p
|
23.65p
|
25.30p
|
1,312,954
|
|
17/05/2024
|
24.80p
|
25.05p
|
23.50p
|
25.05p
|
1,022,284
|
|
16/05/2024
|
25.05p
|
25.05p
|
24.50p
|
24.90p
|
3,556,134
|
|
15/05/2024
|
24.45p
|
25.50p
|
23.40p
|
24.85p
|
2,559,645
|
|
14/05/2024
|
24.75p
|
25.35p
|
23.15p
|
24.90p
|
542,753
|
|
13/05/2024
|
24.95p
|
25.55p
|
24.20p
|
24.35p
|
1,024,658
|
|
10/05/2024
|
24.40p
|
25.50p
|
23.25p
|
25.10p
|
1,799,835
|
|
09/05/2024
|
24.60p
|
25.29p
|
23.60p
|
25.00p
|
1,786,809
|
|
08/05/2024
|
23.90p
|
24.60p
|
23.75p
|
24.35p
|
992,424
|
|
07/05/2024
|
25.00p
|
25.00p
|
23.65p
|
24.50p
|
1,252,844
|
|
06/05/2024
|
24.15p
|
24.60p
|
23.62p
|
23.95p
|
1,486,327
|
|
03/05/2024
|
24.15p
|
24.60p
|
23.62p
|
23.95p
|
1,486,327
|
|
02/05/2024
|
22.80p
|
24.15p
|
20.85p
|
24.15p
|
2,491,145
|
|
01/05/2024
|
21.90p
|
23.65p
|
20.85p
|
23.00p
|
924,056
|
|
30/04/2024
|
22.80p
|
23.25p
|
22.25p
|
22.40p
|
1,267,875
|
|
29/04/2024
|
22.35p
|
23.65p
|
21.50p
|
23.00p
|
1,520,574
|
|
26/04/2024
|
21.90p
|
23.00p
|
20.85p
|
22.45p
|
1,258,611
|
|
25/04/2024
|
20.85p
|
23.45p
|
20.85p
|
21.90p
|
1,669,830
|
|
24/04/2024
|
21.85p
|
22.50p
|
21.35p
|
21.90p
|
1,632,797
|
|
23/04/2024
|
23.00p
|
23.00p
|
21.05p
|
22.15p
|
775,071
|
|
22/04/2024
|
22.00p
|
23.40p
|
21.90p
|
22.75p
|
2,566,734
|
|
19/04/2024
|
21.55p
|
21.80p
|
20.05p
|
21.75p
|
702,631
|
|
18/04/2024
|
20.30p
|
21.54p
|
20.15p
|
21.40p
|
1,552,269
|
|
17/04/2024
|
20.00p
|
20.95p
|
19.02p
|
20.70p
|
858,983
|
|
16/04/2024
|
19.90p
|
20.65p
|
19.02p
|
20.00p
|
1,810,133
|
|
15/04/2024
|
20.60p
|
20.77p
|
19.02p
|
20.45p
|
757,604
|
|
12/04/2024
|
20.15p
|
20.50p
|
20.00p
|
20.30p
|
867,552
|
|
11/04/2024
|
19.50p
|
20.87p
|
19.30p
|
20.55p
|
2,740,359
|
|
10/04/2024
|
20.00p
|
20.32p
|
19.00p
|
19.14p
|
1,513,034
|
|
09/04/2024
|
20.00p
|
21.20p
|
18.82p
|
20.05p
|
1,815,915
|
|
08/04/2024
|
19.20p
|
20.30p
|
18.80p
|
20.30p
|
2,639,583
|
|
05/04/2024
|
18.58p
|
20.55p
|
18.50p
|
19.16p
|
1,530,935
|
|
04/04/2024
|
19.54p
|
20.55p
|
19.00p
|
19.06p
|
1,527,878
|
|
03/04/2024
|
18.50p
|
19.82p
|
18.50p
|
19.44p
|
1,742,875
|
|
02/04/2024
|
21.00p
|
21.70p
|
18.50p
|
18.50p
|
3,132,373
|
|
01/04/2024
|
19.64p
|
21.85p
|
18.52p
|
20.95p
|
4,561,403
|
|
29/03/2024
|
19.64p
|
21.85p
|
18.52p
|
20.95p
|
4,561,403
|
|
28/03/2024
|
19.64p
|
21.85p
|
18.52p
|
20.95p
|
4,561,403
|
|
27/03/2024
|
17.80p
|
20.26p
|
17.80p
|
20.25p
|
4,719,031
|
|
26/03/2024
|
16.80p
|
18.66p
|
16.02p
|
18.18p
|
5,636,535
|
|
25/03/2024
|
17.40p
|
18.00p
|
16.70p
|
17.62p
|
1,293,096
|
|
22/03/2024
|
18.14p
|
18.20p
|
17.03p
|
17.04p
|
3,442,385
|
|
21/03/2024
|
16.90p
|
18.22p
|
16.02p
|
17.70p
|
3,487,343
|
|
20/03/2024
|
16.40p
|
17.20p
|
16.04p
|
17.20p
|
2,782,028
|
|
19/03/2024
|
17.58p
|
17.88p
|
16.60p
|
16.76p
|
3,472,681
|