129.20p+0.20 (+0.15%)04 Oct 2024, 17:53
Regional Reit Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 146.00p | 146.00p | 134.40p | 136.20p | 3,587,457 |
Jul 25, 2024 | 131.00p | 144.80p | 124.80p | 135.80p | 5,178,584 |
Jul 24, 2024 | 146.00p | 146.00p | 129.80p | 133.80p | 25,983,898 |
Jul 23, 2024 | 146.00p | 146.00p | 135.40p | 142.00p | 9,684,266 |
Jul 22, 2024 | 146.00p | 146.00p | 130.42p | 138.20p | 17,059,903 |
Jul 19, 2024 | 137.20p | 146.00p | 125.20p | 136.00p | 6,571,765 |
Jul 18, 2024 | 134.40p | 145.60p | 134.00p | 137.20p | 3,910,385 |
Jul 17, 2024 | 131.80p | 143.60p | 129.35p | 134.80p | 3,648,519 |
Jul 16, 2024 | 130.00p | 130.00p | 123.00p | 128.40p | 3,534,742 |
Jul 15, 2024 | 132.00p | 134.00p | 126.52p | 126.60p | 4,979,144 |
Jul 12, 2024 | 132.60p | 139.60p | 127.06p | 130.80p | 6,353,329 |
Jul 11, 2024 | 128.80p | 139.80p | 126.65p | 133.20p | 6,103,869 |
Jul 10, 2024 | 122.00p | 135.00p | 122.00p | 128.80p | 4,091,273 |
Jul 9, 2024 | 139.60p | 139.80p | 121.80p | 128.20p | 5,422,228 |
Jul 8, 2024 | 121.20p | 137.00p | 115.00p | 129.00p | 7,813,931 |
Jul 5, 2024 | 124.00p | 135.80p | 120.10p | 122.00p | 4,109,792 |
Jul 4, 2024 | 120.00p | 130.00p | 116.00p | 125.00p | 9,408,997 |
Jul 3, 2024 | 145.00p | 150.85p | 117.50p | 127.00p | 7,452,590 |
Jul 2, 2024 | 150.00p | 156.40p | 133.20p | 145.00p | 6,366,941 |
Jul 1, 2024 | 150.00p | 155.80p | 135.13p | 143.60p | 7,861,299 |
Jun 28, 2024 | 160.00p | 162.00p | 146.34p | 156.00p | 8,973,733 |
Jun 27, 2024 | 166.00p | 179.40p | 141.78p | 160.60p | 7,730,594 |
Jun 26, 2024 | 139.12p | 139.13p | 126.79p | 137.23p | 1,353,367 |
Jun 25, 2024 | 128.37p | 140.39p | 127.74p | 136.59p | 821,210 |
Jun 24, 2024 | 138.81p | 140.39p | 125.59p | 134.70p | 285,908 |
Jun 21, 2024 | 126.22p | 140.07p | 125.59p | 132.48p | 1,185,472 |
Jun 20, 2024 | 126.48p | 136.91p | 126.48p | 134.70p | 1,194,362 |
Jun 19, 2024 | 130.59p | 140.39p | 129.64p | 135.01p | 727,288 |
Jun 18, 2024 | 131.85p | 140.07p | 128.06p | 133.12p | 701,102 |
Jun 17, 2024 | 127.43p | 136.91p | 127.43p | 129.95p | 1,079,411 |
Jun 14, 2024 | 131.85p | 144.82p | 127.43p | 135.33p | 1,865,199 |
Jun 13, 2024 | 139.12p | 144.82p | 129.01p | 136.91p | 918,489 |
Jun 12, 2024 | 137.86p | 144.82p | 130.59p | 142.60p | 579,465 |
Jun 11, 2024 | 139.44p | 144.82p | 135.65p | 139.76p | 806,114 |
Jun 10, 2024 | 137.86p | 144.82p | 131.85p | 143.55p | 1,111,466 |
Jun 7, 2024 | 135.01p | 145.45p | 135.01p | 137.86p | 1,547,173 |
Jun 6, 2024 | 150.51p | 153.35p | 141.34p | 142.60p | 395,102 |
Jun 5, 2024 | 139.76p | 153.35p | 139.12p | 141.97p | 595,246 |
Jun 4, 2024 | 139.12p | 148.61p | 139.12p | 139.76p | 1,109,657 |
Jun 3, 2024 | 146.08p | 152.40p | 140.07p | 143.55p | 886,048 |
May 31, 2024 | 146.08p | 152.72p | 138.81p | 142.60p | 1,261,347 |
May 30, 2024 | 145.76p | 149.74p | 136.91p | 146.40p | 2,000,692 |
May 29, 2024 | 144.50p | 157.78p | 144.50p | 147.98p | 4,740,217 |
May 28, 2024 | 155.25p | 155.25p | 145.45p | 148.93p | 1,260,793 |
May 24, 2024 | 151.14p | 157.15p | 144.82p | 144.82p | 972,061 |
May 23, 2024 | 157.15p | 157.78p | 146.40p | 146.40p | 1,481,408 |
May 22, 2024 | 151.77p | 161.26p | 145.45p | 153.35p | 1,518,389 |
May 21, 2024 | 158.10p | 159.99p | 152.72p | 157.46p | 1,138,789 |
May 20, 2024 | 157.46p | 159.99p | 149.56p | 159.99p | 1,312,956 |
May 17, 2024 | 156.83p | 158.41p | 148.61p | 158.41p | 1,022,283 |
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 |
---|---|---|
Raspberry Pi Holdings PLC | 366.80 | 6.32 |
Watches Of Switzerland Group PLC | 481.60 | 5.52 |
Aston Martin Lagonda Global Holdings PLC | 109.80 | 4.67 |
Carnival PLC | 1,229.00 | 4.06 |
Crest Nicholson Holdings PLC | 195.70 | 3.93 |
Natwest Group PLC | 342.50 | 3.88 |
Fallers
Company | Price | % Chg |
---|---|---|
W.A.G Payment Solutions PLC | 79.00 | -3.66 |
Spirax Group PLC | 7,120.00 | -3.39 |
Sse PLC | 1,838.00 | -2.78 |
Jd Sports Fashion PLC | 138.65 | -2.67 |
Experian PLC | 3,862.00 | -2.45 |
Tritax Eurobox PLC | 69.30 | -2.12 |
Risers/fallers data from previous trading day.