Regional REIT Ltd. RGL
LSE · Birleşik Krallık · Çeşitli
GBp 86,82+1,62 (+%1,90)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 87,00 | -%2,25 | GBp 88,00 | GBp 91,10 | GBp 86,30 | 909,49K |
| 2026-09-29 | GBp 89,00 | +%1,14 | GBp 94,00 | GBp 94,00 | GBp 88,10 | 215,79K |
| 2026-09-28 | GBp 88,00 | %0,00 | GBp 88,60 | GBp 92,00 | GBp 88,00 | 121,10K |
| 2026-09-25 | GBp 88,00 | -%0,68 | GBp 88,00 | GBp 93,70 | GBp 88,00 | 130,66K |
| 2026-09-24 | GBp 88,60 | -%1,23 | GBp 88,60 | GBp 90,00 | GBp 88,10 | 558,46K |
| 2026-09-23 | GBp 89,70 | +%0,56 | GBp 88,00 | GBp 92,20 | GBp 88,00 | 115,57K |
| 2026-09-22 | GBp 89,20 | +%0,11 | GBp 91,20 | GBp 91,20 | GBp 88,00 | 844,29K |
| 2026-09-21 | GBp 89,10 | -%0,22 | GBp 89,00 | GBp 92,90 | GBp 89,00 | 277,17K |
| 2026-09-18 | GBp 89,30 | -%2,19 | GBp 91,10 | GBp 94,90 | GBp 89,30 | 192,59K |
| 2026-09-17 | GBp 91,30 | -%2,04 | GBp 91,50 | GBp 94,90 | GBp 90,00 | 75,84K |
| 2026-09-16 | GBp 93,20 | +%1,30 | GBp 92,80 | GBp 95,70 | GBp 91,70 | 263,68K |
| 2026-09-15 | GBp 92,00 | +%0,77 | GBp 91,40 | GBp 93,80 | GBp 88,60 | 282,48K |
| 2026-09-14 | GBp 91,30 | -%1,93 | GBp 93,10 | GBp 96,90 | GBp 91,00 | 389,63K |
| 2026-09-11 | GBp 93,10 | %0,00 | GBp 93,20 | GBp 96,90 | GBp 92,70 | 221,10K |
| 2026-09-10 | GBp 93,10 | -%2,00 | GBp 94,40 | GBp 96,90 | GBp 92,70 | 181,64K |
| 2026-09-09 | GBp 95,00 | %0,00 | GBp 94,60 | GBp 96,90 | GBp 93,06 | 270,30K |
| 2026-09-08 | GBp 95,00 | +%0,64 | GBp 95,00 | GBp 96,80 | GBp 94,10 | 459,58K |
| 2026-09-07 | GBp 94,40 | +%1,51 | GBp 96,40 | GBp 97,00 | GBp 92,80 | 85,77K |
| 2026-09-04 | GBp 93,00 | -%1,06 | GBp 93,00 | GBp 97,10 | GBp 92,80 | 101,98K |
| 2026-09-03 | GBp 94,00 | +%0,86 | GBp 94,00 | GBp 97,90 | GBp 93,20 | 152,03K |
| 2026-09-02 | GBp 93,20 | -%3,02 | GBp 96,00 | GBp 98,00 | GBp 93,20 | 205,73K |
| 2026-09-01 | GBp 96,10 | +%3,22 | GBp 96,30 | GBp 97,90 | GBp 93,20 | 121,38K |
| 2026-08-28 | GBp 93,10 | -%3,52 | GBp 97,00 | GBp 97,90 | GBp 92,70 | 197,24K |
| 2026-08-27 | GBp 96,50 | +%0,73 | GBp 95,80 | GBp 97,70 | GBp 95,66 | 265,08K |
| 2026-08-26 | GBp 95,80 | -%0,42 | GBp 96,50 | GBp 97,60 | GBp 95,80 | 101,55K |
| 2026-08-25 | GBp 96,20 | +%0,10 | GBp 96,40 | GBp 96,90 | GBp 95,80 | 252,21K |
| 2026-08-24 | GBp 96,10 | +%1,16 | GBp 93,70 | GBp 97,00 | GBp 93,60 | 269,95K |
| 2026-08-21 | GBp 95,00 | -%1,25 | GBp 95,00 | GBp 97,00 | GBp 93,60 | 111,72K |
| 2026-08-20 | GBp 96,20 | +%2,34 | GBp 93,60 | GBp 96,90 | GBp 92,60 | 44,83K |
| 2026-08-19 | GBp 94,00 | +%0,53 | GBp 93,50 | GBp 97,00 | GBp 91,90 | 312,72K |
| 2026-08-18 | GBp 93,50 | +%0,75 | GBp 95,00 | GBp 97,00 | GBp 91,80 | 171,76K |
| 2026-08-17 | GBp 92,80 | -%0,96 | GBp 95,90 | GBp 99,00 | GBp 92,80 | 126,38K |
| 2026-08-14 | GBp 93,70 | -%4,19 | GBp 97,00 | GBp 98,30 | GBp 93,70 | 300,66K |
| 2026-08-13 | GBp 97,80 | -%0,31 | GBp 100,00 | GBp 100,00 | GBp 97,80 | 116,69K |
| 2026-08-12 | GBp 98,10 | +%0,10 | GBp 98,10 | GBp 99,90 | GBp 96,30 | 24,07K |
| 2026-08-11 | GBp 98,00 | %0,00 | GBp 97,70 | GBp 99,90 | GBp 96,20 | 92,92K |
| 2026-08-10 | GBp 98,00 | %0,00 | GBp 99,90 | GBp 99,90 | GBp 95,50 | 669,13K |
| 2026-08-07 | GBp 98,00 | -%1,01 | GBp 99,00 | GBp 100,00 | GBp 96,40 | 162,38K |
| 2026-08-06 | GBp 99,00 | +%1,02 | GBp 98,00 | GBp 100,00 | GBp 96,20 | 207,99K |
| 2026-08-05 | GBp 98,00 | +%2,08 | GBp 97,00 | GBp 99,35 | GBp 94,90 | 191,27K |
| 2026-08-04 | GBp 96,00 | -%1,03 | GBp 97,90 | GBp 100,00 | GBp 94,80 | 1,13M |
| 2026-08-03 | GBp 97,00 | -%1,32 | GBp 98,50 | GBp 99,15 | GBp 94,90 | 252,12K |
| 2026-07-31 | GBp 98,30 | +%1,34 | GBp 98,00 | GBp 99,00 | GBp 97,33 | 201,03K |
| 2026-07-30 | GBp 97,00 | -%0,21 | GBp 97,40 | GBp 98,00 | GBp 94,90 | 122,34K |
| 2026-07-29 | GBp 97,20 | +%1,67 | GBp 98,00 | GBp 99,00 | GBp 94,90 | 308,36K |
| 2026-07-28 | GBp 95,60 | -%2,45 | GBp 98,00 | GBp 98,50 | GBp 94,90 | 253,41K |
| 2026-07-27 | GBp 98,00 | +%0,10 | GBp 97,50 | GBp 100,00 | GBp 94,90 | 346,12K |
| 2026-07-24 | GBp 97,90 | +%0,41 | GBp 99,90 | GBp 100,00 | GBp 94,90 | 161,90K |
| 2026-07-23 | GBp 97,50 | -%1,61 | GBp 97,50 | GBp 99,00 | GBp 94,90 | 81,36K |
| 2026-07-22 | GBp 99,10 | +%2,80 | GBp 99,90 | GBp 100,00 | GBp 94,90 | 123,99K |
| 2026-07-21 | GBp 96,40 | -%1,93 | GBp 98,50 | GBp 99,70 | GBp 96,30 | 149,95K |
| 2026-07-20 | GBp 98,30 | +%0,10 | GBp 95,10 | GBp 99,90 | GBp 94,00 | 203,51K |
| 2026-07-17 | GBp 98,20 | +%0,72 | GBp 98,00 | GBp 99,00 | GBp 95,30 | 368,09K |
| 2026-07-16 | GBp 97,50 | -%0,51 | GBp 95,10 | GBp 98,49 | GBp 95,10 | 465,30K |
| 2026-07-15 | GBp 98,00 | +%0,41 | GBp 98,00 | GBp 99,00 | GBp 95,30 | 370,78K |
| 2026-07-14 | GBp 97,60 | +%1,24 | GBp 95,50 | GBp 99,00 | GBp 95,00 | 744,67K |
| 2026-07-13 | GBp 96,40 | +%0,94 | GBp 95,50 | GBp 96,40 | GBp 94,60 | 89,20K |
| 2026-07-10 | GBp 95,50 | +%0,42 | GBp 95,40 | GBp 97,10 | GBp 94,00 | 417,11K |
| 2026-07-09 | GBp 95,10 | -%0,31 | GBp 94,50 | GBp 95,27 | GBp 94,10 | 210,56K |
| 2026-07-08 | GBp 95,40 | +%0,42 | GBp 94,00 | GBp 95,40 | GBp 92,91 | 585,02K |
| 2026-07-07 | GBp 95,00 | +%0,42 | GBp 93,50 | GBp 96,00 | GBp 92,70 | 205,36K |
| 2026-07-06 | GBp 94,60 | +%0,32 | GBp 94,00 | GBp 95,25 | GBp 92,10 | 245,28K |
| 2026-07-03 | GBp 94,30 | +%0,32 | GBp 94,30 | GBp 95,00 | GBp 88,70 | 190,70K |
| 2026-07-02 | GBp 94,00 | -%0,21 | GBp 94,00 | GBp 94,50 | GBp 88,70 | 239,23K |
| 2026-07-01 | GBp 94,20 | +%1,62 | GBp 93,80 | GBp 95,00 | GBp 88,70 | 360,32K |
| 2026-06-30 | GBp 92,70 | -%0,54 | GBp 93,00 | GBp 94,06 | GBp 91,70 | 218,87K |
| 2026-06-29 | GBp 93,20 | +%1,30 | GBp 91,00 | GBp 93,60 | GBp 90,70 | 273,50K |
| 2026-06-26 | GBp 92,00 | %0,00 | GBp 92,50 | GBp 93,30 | GBp 90,40 | 148,47K |
| 2026-06-25 | GBp 92,00 | %0,00 | GBp 91,60 | GBp 93,50 | GBp 90,40 | 219,47K |
| 2026-06-24 | GBp 92,00 | %0,00 | GBp 90,30 | GBp 93,40 | GBp 85,80 | 145,02K |
| 2026-06-23 | GBp 92,00 | %0,00 | GBp 90,10 | GBp 93,50 | GBp 90,00 | 143,08K |
| 2026-06-22 | GBp 92,00 | %0,00 | GBp 91,00 | GBp 93,40 | GBp 87,70 | 223,26K |
| 2026-06-19 | GBp 92,00 | -%0,65 | GBp 92,00 | GBp 93,50 | GBp 91,30 | 639,02K |
| 2026-06-18 | GBp 92,60 | +%1,20 | GBp 91,50 | GBp 93,00 | GBp 90,10 | 358,24K |
| 2026-06-17 | GBp 91,50 | +%0,55 | GBp 91,50 | GBp 93,00 | GBp 91,00 | 549,54K |
| 2026-06-16 | GBp 91,00 | %0,00 | GBp 91,00 | GBp 92,50 | GBp 90,90 | 1,39M |
| 2026-06-15 | GBp 91,00 | %0,00 | GBp 90,40 | GBp 92,50 | GBp 90,30 | 60,84K |
| 2026-06-12 | GBp 91,00 | +%0,55 | GBp 91,90 | GBp 92,50 | GBp 85,60 | 234,86K |
| 2026-06-11 | GBp 90,50 | -%0,88 | GBp 90,00 | GBp 92,00 | GBp 90,00 | 72,77K |
| 2026-06-10 | GBp 91,30 | +%0,33 | GBp 91,00 | GBp 92,00 | GBp 88,00 | 308,17K |
| 2026-06-09 | GBp 91,00 | -%0,33 | GBp 87,60 | GBp 91,90 | GBp 87,20 | 388,89K |
| 2026-06-08 | GBp 91,30 | +%1,78 | GBp 85,50 | GBp 92,80 | GBp 85,50 | 64,93K |
| 2026-06-05 | GBp 89,70 | -%0,77 | GBp 89,30 | GBp 92,90 | GBp 88,30 | 342,31K |
| 2026-06-04 | GBp 90,40 | +%2,26 | GBp 88,80 | GBp 90,80 | GBp 85,50 | 204,49K |
| 2026-06-03 | GBp 88,40 | -%0,67 | GBp 89,00 | GBp 90,00 | GBp 86,10 | 170,74K |
| 2026-06-02 | GBp 89,00 | +%0,34 | GBp 88,70 | GBp 90,00 | GBp 86,10 | 166,68K |
| 2026-06-01 | GBp 88,70 | +%0,45 | GBp 89,00 | GBp 92,20 | GBp 88,00 | 362,20K |
| 2026-05-29 | GBp 88,30 | %0,00 | GBp 89,40 | GBp 92,90 | GBp 88,00 | 255,58K |
| 2026-05-28 | GBp 88,30 | -%2,54 | GBp 89,00 | GBp 93,80 | GBp 88,00 | 281,96K |
| 2026-05-27 | GBp 90,60 | +%1,91 | GBp 91,10 | GBp 93,00 | GBp 88,10 | 398,77K |