23.15p-1.10 (-4.54%)23 May 2024, 16:35
Regional Reit Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 13, 2024 | 24.95p | 25.55p | 24.20p | 24.35p | 1,024,657 |
May 10, 2024 | 24.40p | 25.50p | 23.25p | 25.10p | 1,799,834 |
May 9, 2024 | 24.60p | 25.29p | 23.60p | 25.00p | 1,786,809 |
May 8, 2024 | 23.90p | 24.60p | 23.75p | 24.35p | 992,423 |
May 7, 2024 | 25.00p | 25.00p | 23.65p | 24.50p | 1,252,843 |
May 3, 2024 | 24.15p | 24.60p | 23.62p | 23.95p | 1,486,326 |
May 2, 2024 | 22.80p | 24.15p | 20.85p | 24.15p | 2,491,142 |
May 1, 2024 | 21.90p | 23.65p | 20.85p | 23.00p | 924,052 |
Apr 30, 2024 | 22.80p | 23.25p | 22.25p | 22.40p | 1,267,866 |
Apr 29, 2024 | 22.35p | 23.65p | 21.50p | 23.00p | 1,520,574 |
Apr 26, 2024 | 21.90p | 23.00p | 20.85p | 22.45p | 1,505,214 |
Apr 25, 2024 | 20.85p | 23.45p | 20.85p | 21.90p | 1,802,901 |
Apr 24, 2024 | 21.85p | 22.50p | 21.35p | 21.90p | 1,839,980 |
Apr 23, 2024 | 23.00p | 23.00p | 21.05p | 22.15p | 887,804 |
Apr 22, 2024 | 22.00p | 23.40p | 21.90p | 22.75p | 2,981,061 |
Apr 19, 2024 | 21.55p | 21.80p | 20.05p | 21.75p | 799,287 |
Apr 18, 2024 | 20.30p | 21.54p | 20.15p | 21.40p | 1,579,076 |
Apr 17, 2024 | 20.00p | 20.95p | 19.02p | 20.70p | 906,286 |
Apr 16, 2024 | 19.90p | 20.65p | 19.02p | 20.00p | 2,174,051 |
Apr 15, 2024 | 20.60p | 20.77p | 19.02p | 20.45p | 904,327 |
Apr 12, 2024 | 20.15p | 20.50p | 20.00p | 20.30p | 923,230 |
Apr 11, 2024 | 19.50p | 20.87p | 19.30p | 20.55p | 2,951,008 |
Apr 10, 2024 | 20.00p | 20.32p | 19.00p | 19.14p | 1,642,514 |
Apr 9, 2024 | 20.00p | 21.20p | 18.82p | 20.05p | 2,008,861 |
Apr 8, 2024 | 19.20p | 20.30p | 18.80p | 20.30p | 2,794,482 |
Apr 5, 2024 | 18.58p | 20.55p | 18.50p | 19.16p | 1,679,277 |
Apr 4, 2024 | 19.54p | 19.72p | 19.04p | 19.06p | 1,664,766 |
Apr 3, 2024 | 18.50p | 19.82p | 18.50p | 19.44p | 1,742,875 |
Apr 2, 2024 | 21.00p | 21.70p | 18.50p | 18.50p | 3,461,595 |
Mar 28, 2024 | 19.64p | 21.85p | 18.52p | 20.95p | 4,933,407 |
Mar 27, 2024 | 17.80p | 20.26p | 17.80p | 20.25p | 4,920,832 |
Mar 26, 2024 | 16.80p | 18.66p | 16.02p | 18.18p | 5,795,986 |
Mar 25, 2024 | 17.40p | 18.00p | 16.70p | 17.62p | 1,791,562 |
Mar 22, 2024 | 18.14p | 18.20p | 17.03p | 17.04p | 4,136,563 |
Mar 21, 2024 | 16.90p | 18.22p | 16.02p | 17.70p | 3,684,567 |
Mar 20, 2024 | 16.40p | 17.20p | 16.04p | 17.20p | 3,408,863 |
Mar 19, 2024 | 17.58p | 17.88p | 16.60p | 16.76p | 4,419,774 |
Mar 18, 2024 | 15.90p | 17.94p | 15.90p | 17.74p | 4,710,439 |
Mar 15, 2024 | 16.30p | 17.24p | 15.74p | 16.00p | 4,518,639 |
Mar 14, 2024 | 13.98p | 16.28p | 13.56p | 16.12p | 5,814,153 |
Mar 13, 2024 | 13.76p | 15.14p | 13.54p | 14.12p | 11,020,376 |
Mar 12, 2024 | 16.40p | 16.42p | 12.70p | 14.10p | 21,924,634 |
Mar 11, 2024 | 20.25p | 21.40p | 19.50p | 20.15p | 481,200 |
Mar 8, 2024 | 19.74p | 21.45p | 18.97p | 20.90p | 4,620,409 |
Mar 7, 2024 | 18.58p | 19.98p | 18.52p | 19.80p | 2,946,120 |
Mar 6, 2024 | 19.48p | 20.55p | 18.60p | 18.94p | 1,600,408 |
Mar 5, 2024 | 19.20p | 20.10p | 18.62p | 19.38p | 3,514,324 |
Mar 4, 2024 | 20.50p | 21.95p | 18.52p | 19.16p | 6,817,626 |
Mar 1, 2024 | 20.50p | 23.00p | 20.50p | 20.90p | 4,883,173 |
Feb 29, 2024 | 22.10p | 23.50p | 21.00p | 21.45p | 3,557,049 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hargreaves Lansdown PLC | 1,120.00 | 14.40 |
Qinetiq Group PLC | 424.40 | 13.42 |
AJ Bell PLC | 403.00 | 11.17 |
Wizz Air Holdings PLC | 2,168.00 | 10.50 |
Hill & Smith PLC | 2,095.00 | 7.00 |
Tate & Lyle PLC | 712.00 | 5.17 |
Fallers
Company | Price | % Chg |
---|---|---|
National Grid PLC | 1,005.00 | -10.86 |
Drax Group PLC | 507.50 | -8.56 |
Mobico Group PLC | 58.00 | -7.64 |
Pennon Group PLC | 618.00 | -7.07 |
Rs Group PLC | 760.00 | -6.52 |
Nextenergy Solar Fund Limited | 71.80 | -6.51 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.