Regional REIT Ltd (RGLR)

RGLR
🏛️ Vereinigtes Königreich →
117.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 221.63 224.50 212.80 222.60 0.1M
2023-12-28 217.54 226.39 212.80 222.60 0.2M
2023-12-27 221.41 225.13 210.90 223.55 0.1M
2023-12-22 221.90 224.18 210.58 219.75 0.1M
2023-12-21 218.04 222.28 215.01 217.86 0.2M
2023-12-20 206.79 224.37 206.79 221.33 0.4M
2023-12-19 206.79 216.28 206.79 212.16 0.2M
2023-12-18 207.42 215.72 207.42 214.69 0.2M
2023-12-15 208.69 213.75 207.11 210.58 0.2M
2023-12-14 202.36 215.01 202.36 211.22 0.3M
2023-12-13 196.67 209.00 196.67 200.47 0.1M
2023-12-12 205.52 211.85 199.18 203.00 0.3M
2023-12-11 197.94 205.84 197.94 205.84 0.2M
2023-12-08 192.88 203.94 192.88 199.52 0.1M
2023-12-07 196.99 199.83 184.66 196.99 0.7M
2023-12-06 187.82 196.58 185.92 192.88 1.5M
2023-12-05 189.72 197.23 184.66 184.66 0.5M
2023-12-04 185.60 196.04 185.60 194.46 0.3M
2023-12-01 199.20 200.78 186.55 196.36 0.3M
2023-11-30 197.94 200.54 188.13 188.13 0.4M
2023-11-29 196.04 196.04 186.55 194.46 0.2M
2023-11-28 196.68 196.68 186.87 191.30 0.2M
2023-11-27 192.88 192.88 185.60 192.56 0.1M
2023-11-24 198.01 198.01 188.13 190.35 0.0M
2023-11-23 193.34 193.83 189.72 191.30 0.2M
2023-11-22 192.30 199.20 189.72 192.24 0.2M
2023-11-21 206.79 206.79 189.72 191.61 0.5M
2023-11-20 199.73 210.27 186.24 206.79 0.3M
2023-11-17 204.22 204.22 186.55 195.72 0.2M
2023-11-16 201.41 209.95 188.77 191.61 0.4M
2023-11-15 208.05 211.85 201.73 210.58 0.5M
2023-11-14 207.01 211.85 190.98 209.00 0.7M
2023-11-13 188.45 213.47 186.55 201.41 0.8M
2023-11-10 175.15 199.20 175.15 197.30 0.7M
2023-11-09 176.91 181.81 170.74 180.55 0.5M
2023-11-08 177.08 179.28 172.64 172.96 0.1M
2023-11-07 176.23 178.96 164.74 178.96 0.4M
2023-11-06 177.07 186.55 171.69 172.32 0.2M
2023-11-03 188.45 188.45 177.70 180.23 0.4M
2023-11-02 180.86 192.56 176.75 187.50 0.4M
2023-11-01 178.96 183.39 175.80 182.44 0.1M
2023-10-31 180.55 184.34 169.48 178.02 0.2M
2023-10-30 175.17 180.55 168.53 172.01 0.1M
2023-10-27 175.80 175.80 171.38 172.64 0.1M
2023-10-26 181.18 181.18 166.29 172.96 0.1M
2023-10-25 175.17 181.18 171.06 173.91 0.2M
2023-10-24 174.60 181.18 174.60 179.28 0.1M
2023-10-23 178.65 181.18 171.06 178.33 0.2M
2023-10-20 164.42 180.23 164.42 175.49 0.3M
2023-10-19 180.55 180.55 165.68 166.63 0.2M
2023-10-18 184.34 184.34 172.01 178.33 0.1M
2023-10-17 180.80 184.97 174.22 180.55 0.2M
2023-10-16 182.19 186.87 170.74 174.85 0.1M
2023-10-13 180.20 184.66 170.11 172.01 0.1M
2023-10-12 182.44 186.87 169.48 173.91 0.3M
2023-10-11 173.91 182.76 164.42 179.91 0.2M
2023-10-10 173.27 175.49 164.74 172.32 0.2M
2023-10-09 180.68 183.08 161.71 167.58 0.2M
2023-10-06 178.62 182.13 164.74 169.16 0.1M
2023-10-05 172.01 172.01 165.05 171.38 0.2M
2023-10-04 180.23 180.23 166.00 168.21 0.3M
2023-10-03 174.07 174.22 164.74 172.64 0.5M
2023-10-02 183.39 183.39 170.74 171.06 0.2M
2023-09-29 177.77 184.97 170.43 180.23 0.5M
2023-09-28 183.08 183.08 170.74 171.06 0.4M
2023-09-27 186.55 186.55 171.69 175.49 0.9M
2023-09-26 198.57 198.57 184.34 184.34 0.3M
2023-09-25 198.57 198.57 188.45 191.30 0.4M
2023-09-22 212.16 212.16 194.46 194.46 0.4M
2023-09-21 205.52 207.68 199.52 202.68 0.4M
2023-09-20 214.69 216.91 201.73 210.90 0.3M
2023-09-19 202.48 207.20 202.36 203.00 0.3M
2023-09-18 212.48 221.33 199.80 205.21 1.0M
2023-09-15 222.92 222.92 212.80 214.38 0.9M
2023-09-14 227.66 243.15 221.65 221.65 0.9M
2023-09-13 237.78 252.95 218.17 236.20 1.1M
2023-09-12 268.76 277.93 237.46 237.46 1.7M
2023-09-11 280.78 286.15 276.98 282.36 0.1M
2023-09-08 283.10 285.21 276.67 282.04 0.1M
2023-09-07 283.96 285.21 278.57 279.83 0.1M
2023-09-06 277.93 283.31 272.24 280.78 0.1M
2023-09-05 271.93 282.36 270.98 278.88 0.2M
2023-09-04 279.83 279.83 273.51 276.98 0.1M
2023-09-01 282.68 282.68 275.09 276.35 0.2M
2023-08-31 262.12 283.65 262.12 283.62 2.8M
2023-08-30 262.12 279.51 262.12 271.93 0.2M
2023-08-29 275.09 276.67 262.12 271.93 0.3M
2023-08-25 275.40 276.04 262.12 265.29 0.2M
2023-08-24 274.52 282.68 272.56 276.04 0.2M
2023-08-23 277.93 280.78 267.18 279.51 0.2M
2023-08-22 276.67 276.67 258.96 268.76 0.1M
2023-08-21 272.68 272.68 261.17 266.55 0.1M
2023-08-18 272.87 284.26 263.07 266.55 0.4M
2023-08-17 278.25 278.25 272.24 275.40 0.2M
2023-08-16 281.41 283.62 274.14 276.98 0.1M
2023-08-15 286.94 290.58 274.14 279.83 0.3M
2023-08-14 289.95 289.95 276.98 282.99 0.1M
2023-08-11 285.84 296.90 273.19 283.94 0.4M
2023-08-10 296.59 303.46 289.95 289.95 0.2M
2023-08-09 303.54 303.54 293.74 299.12 0.1M
2023-08-08 284.57 307.02 284.57 297.22 0.2M
2023-08-07 298.11 303.54 285.84 295.32 0.1M
2023-08-04 298.80 303.23 286.79 297.54 0.1M
2023-08-03 303.23 303.23 290.26 294.37 0.2M
2023-08-02 297.22 299.75 278.57 297.22 0.2M
2023-08-01 289.98 296.43 280.46 295.64 0.1M
2023-07-31 284.57 284.57 279.51 282.68 0.1M
2023-07-28 293.82 296.27 280.78 281.73 0.1M
2023-07-27 297.22 297.22 282.36 282.36 0.1M
2023-07-26 287.73 303.86 284.57 285.84 0.2M
2023-07-25 304.86 307.65 288.31 290.90 0.1M
2023-07-24 298.88 307.34 294.06 294.06 0.1M
2023-07-21 312.02 314.93 297.22 299.75 0.1M
2023-07-20 305.20 314.67 297.85 302.91 0.1M
2023-07-19 293.70 307.34 290.26 302.28 0.1M
2023-07-18 292.01 293.43 278.25 281.41 0.1M
2023-07-17 292.02 293.74 281.09 282.36 0.1M
2023-07-14 292.74 293.74 282.43 290.58 0.1M
2023-07-13 293.11 293.11 278.57 290.58 0.0M
2023-07-12 289.63 293.74 272.87 290.90 0.1M
2023-07-11 278.25 284.26 269.71 283.94 0.1M
2023-07-10 290.58 290.58 269.71 273.19 0.2M
2023-07-07 288.38 301.33 276.98 281.09 0.1M
2023-07-06 302.28 303.23 278.57 281.73 0.1M
2023-07-05 290.90 303.54 287.73 290.58 0.1M
2023-07-04 298.36 303.54 297.54 300.70 0.1M
2023-07-03 299.94 303.54 290.90 301.01 0.1M
2023-06-30 284.57 303.23 284.57 295.32 0.1M
2023-06-29 303.23 303.23 284.89 288.68 0.1M
2023-06-28 289.25 303.54 282.04 294.69 0.2M
2023-06-27 295.34 301.33 281.73 284.57 0.1M
2023-06-26 282.79 297.22 277.30 288.68 0.1M
2023-06-23 304.81 304.81 277.30 278.57 0.2M
2023-06-22 305.88 310.50 288.37 289.00 0.2M
2023-06-21 299.12 310.18 289.00 295.96 0.1M
2023-06-20 299.75 309.55 289.32 297.85 0.2M
2023-06-19 310.94 315.88 298.49 300.38 0.1M
2023-06-16 312.93 316.19 306.71 306.71 0.2M
2023-06-15 314.71 316.19 303.80 309.87 0.2M
2023-06-14 326.31 326.31 313.35 313.35 0.1M
2023-06-13 322.52 325.68 314.29 317.46 0.2M
2023-06-12 318.37 326.31 316.82 321.25 0.1M
2023-06-09 326.31 326.31 319.35 321.88 0.1M
2023-06-08 320.12 326.31 319.35 321.88 0.1M
2023-06-07 325.68 326.31 313.35 320.62 0.1M
2023-06-06 319.83 326.31 317.46 320.62 0.1M
2023-06-05 319.99 323.78 316.82 319.35 0.1M
2023-06-02 317.61 324.41 313.98 321.88 0.2M
2023-06-01 323.10 324.83 313.03 316.82 0.2M
2023-05-31 331.05 331.05 322.52 323.78 0.3M
2023-05-30 324.48 331.13 321.25 328.21 0.2M
2023-05-26 325.05 325.98 320.62 325.05 0.2M
2023-05-25 329.12 329.80 322.52 324.41 0.2M
2023-05-24 347.81 347.81 327.57 330.10 0.2M
2023-05-23 335.16 347.18 326.76 333.90 0.1M
2023-05-22 342.97 347.81 335.16 338.96 0.1M
2023-05-19 341.56 347.81 332.63 334.53 0.1M
2023-05-18 347.81 347.81 332.00 332.63 0.1M
2023-05-17 342.17 347.18 332.00 337.69 0.1M
2023-05-16 342.38 347.18 333.90 337.69 0.1M
2023-05-15 334.53 347.18 326.78 335.16 0.3M
2023-05-12 337.06 345.28 332.30 333.27 0.1M
2023-05-11 339.59 347.81 337.06 337.69 0.1M
2023-05-10 343.32 347.81 338.33 342.75 0.1M
2023-05-09 342.75 345.28 338.33 340.22 0.1M
2023-05-05 338.33 352.24 338.33 342.75 0.1M
2023-05-04 338.33 353.50 338.33 344.02 0.0M
2023-05-03 354.14 354.14 335.16 345.91 0.1M
2023-05-02 347.81 352.87 342.75 344.02 0.1M
2023-04-28 349.71 354.14 345.28 350.97 0.1M
2023-04-27 350.87 354.14 344.65 347.81 0.1M
2023-04-26 337.69 346.55 337.06 345.28 0.1M
2023-04-25 349.86 354.14 336.43 339.59 0.1M
2023-04-24 338.96 347.81 335.16 338.33 0.1M
2023-04-21 348.27 352.87 340.22 340.86 0.1M
2023-04-20 347.81 349.71 338.33 338.33 0.1M
2023-04-19 344.65 354.14 340.22 343.38 0.2M
2023-04-18 347.81 361.72 345.28 354.14 0.2M
2023-04-17 346.86 356.03 339.59 353.50 0.1M
2023-04-14 347.81 352.24 328.84 345.91 0.1M
2023-04-13 340.22 351.61 330.10 336.43 0.2M
2023-04-12 339.56 342.75 328.84 336.43 0.3M
2023-04-11 331.37 340.86 330.10 330.74 0.3M
2023-04-06 314.65 331.37 307.34 327.57 0.7M
2023-04-05 330.10 334.53 307.02 307.02 0.2M
2023-04-04 322.52 333.27 315.88 316.82 0.2M
2023-04-03 334.53 347.81 314.61 318.72 0.4M
2023-03-31 348.25 349.71 342.75 342.75 0.3M
2023-03-30 344.02 361.09 343.38 350.34 0.2M
2023-03-29 354.14 359.19 338.33 343.38 0.4M
2023-03-28 379.43 379.43 357.93 358.56 0.3M
2023-03-27 368.87 376.90 362.36 368.05 0.3M
2023-03-24 373.11 373.11 357.93 366.78 0.1M
2023-03-23 365.35 375.00 348.44 373.11 0.1M
2023-03-22 371.57 371.84 350.89 366.15 0.1M
2023-03-21 366.78 371.21 355.55 364.89 0.1M
2023-03-20 358.33 366.78 350.97 362.99 0.1M
2023-03-17 362.36 369.75 352.30 363.62 0.2M
2023-03-16 362.99 364.46 349.08 362.99 0.1M
2023-03-15 360.46 362.99 341.49 358.56 0.1M
2023-03-14 350.97 362.67 340.22 356.03 0.1M
2023-03-13 360.46 360.46 337.69 343.38 0.2M
2023-03-10 352.97 358.56 342.62 352.24 0.3M
2023-03-09 372.67 383.22 355.40 355.40 0.2M
2023-03-08 370.63 385.12 361.09 368.05 0.1M
2023-03-07 383.04 391.45 357.30 371.21 0.2M
2023-03-06 373.11 385.12 373.11 378.17 0.1M
2023-03-03 373.87 385.75 373.74 375.64 0.1M
2023-03-02 382.49 389.55 373.11 379.43 0.1M
2023-03-01 378.80 397.77 378.80 389.55 0.2M
2023-02-28 395.45 400.93 380.06 389.55 0.2M
2023-02-27 397.64 404.73 383.22 388.92 0.2M
2023-02-24 393.44 397.77 391.12 391.45 0.1M
2023-02-23 395.24 395.24 382.50 387.65 0.2M
2023-02-22 398.40 398.40 376.90 385.75 0.1M
2023-02-21 391.69 391.69 380.70 383.86 0.1M
2023-02-20 389.70 392.71 376.90 388.28 0.1M
2023-02-17 382.52 391.45 371.84 388.28 0.1M
2023-02-16 385.12 388.31 377.24 382.59 0.2M
2023-02-15 378.37 384.37 373.91 379.43 0.1M
2023-02-14 376.27 385.75 371.84 380.70 0.2M
2023-02-13 376.32 379.43 366.78 379.43 0.1M
2023-02-10 376.96 382.59 366.78 376.27 0.2M
2023-02-09 384.40 385.75 374.98 378.17 0.1M
2023-02-08 381.52 385.12 373.11 375.64 0.1M
2023-02-07 380.76 385.75 369.94 377.53 0.1M
2023-02-06 384.68 388.28 372.47 379.43 0.1M
2023-02-03 382.59 390.81 376.90 379.43 0.1M
2023-02-02 383.04 390.18 376.27 390.18 0.1M
2023-02-01 375.64 384.49 373.73 374.37 0.1M
2023-01-31 377.74 385.12 372.47 375.64 0.1M
2023-01-30 372.51 377.30 366.78 373.74 0.1M
2023-01-27 373.11 375.00 362.99 375.00 0.1M
2023-01-26 368.05 372.47 357.93 366.78 0.2M
2023-01-25 364.89 373.11 361.92 369.94 0.1M
2023-01-24 364.95 372.47 358.56 364.89 0.1M
2023-01-23 363.06 366.15 354.14 362.99 0.3M
2023-01-20 365.13 371.84 357.30 362.36 0.1M
2023-01-19 380.06 380.06 347.81 361.09 0.8M
2023-01-18 380.06 390.18 366.78 366.78 0.3M
2023-01-17 381.33 385.75 377.51 377.53 0.1M
2023-01-16 383.23 389.55 378.78 381.33 0.2M
2023-01-13 376.90 388.92 369.94 383.86 0.3M
2023-01-12 381.33 381.33 367.42 367.42 0.3M
2023-01-11 383.76 388.92 373.11 375.00 0.3M
2023-01-10 395.24 395.24 381.59 382.59 0.1M
2023-01-09 395.87 395.87 385.75 385.75 0.5M
2023-01-06 404.73 404.73 388.42 392.08 0.2M
2023-01-05 395.87 404.73 392.08 398.40 0.1M
2023-01-04 383.29 395.87 381.96 394.61 0.1M
2023-01-03 381.33 388.28 372.47 384.49 0.2M