NewRiver REIT (NRR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NewRiver REIT

Date Open High Low Close* Volume
10/01/2017 347.11p 347.11p 340.07p 342.65p 1016999
09/01/2017 340.66p 343.64p 336.07p 342.25p 633745
06/01/2017 336.50p 340.66p 336.50p 339.37p 263652
05/01/2017 340.27p 341.36p 333.95p 339.18p 257169
04/01/2017 338.38p 340.27p 336.10p 340.27p 234938
03/01/2017 338.28p 338.38p 335.50p 337.69p 521971
30/12/2016 345.33p 345.33p 336.79p 338.38p 428520
29/12/2016 336.40p 338.94p 333.93p 337.69p 230254
28/12/2016 342.35p 342.35p 337.89p 340.76p 209429
23/12/2016 336.30p 342.22p 336.20p 341.36p 137260
22/12/2016 329.85p 337.39p 329.85p 337.39p 416492
21/12/2016 333.42p 335.40p 331.26p 335.31p 267938
20/12/2016 331.44p 332.43p 325.98p 332.43p 438771
19/12/2016 330.15p 334.91p 326.97p 330.94p 366401
16/12/2016 332.18p 332.43p 325.98p 328.71p 15452636
15/12/2016 331.93p 333.17p 328.46p 328.95p 1043573
14/12/2016 333.42p 333.92p 328.71p 333.17p 844030
13/12/2016 332.43p 333.42p 330.69p 333.42p 903958
12/12/2016 327.47p 333.42p 327.47p 331.68p 640687
09/12/2016 327.71p 333.42p 327.71p 331.93p 504391
08/12/2016 336.65p 336.65p 331.44p 331.68p 2004881
07/12/2016 327.47p 337.39p 327.47p 335.90p 606213
06/12/2016 334.66p 337.89p 334.66p 337.39p 1672642
05/12/2016 331.93p 341.85p 331.93p 337.39p 1344132
02/12/2016 335.40p 336.40p 329.45p 334.66p 2110633
01/12/2016 327.47p 334.41p 327.47p 330.44p 789088
30/11/2016 327.47p 334.41p 327.47p 332.18p 382118
29/11/2016 325.48p 334.41p 325.48p 332.92p 351884
28/11/2016 327.47p 333.42p 327.47p 332.43p 463826
25/11/2016 327.47p 330.44p 323.99p 330.20p 319509
24/11/2016 326.72p 327.47p 323.99p 326.23p 206815
23/11/2016 327.47p 327.47p 320.71p 324.49p 194228
22/11/2016 318.04p 326.23p 318.04p 324.49p 289900
21/11/2016 324.49p 325.73p 317.54p 318.54p 343954
18/11/2016 324.99p 325.73p 310.56p 323.99p 760660
17/11/2016 312.09p 325.98p 307.28p 322.50p 749469
16/11/2016 313.57p 317.54p 309.57p 310.60p 390468
15/11/2016 318.78p 318.78p 309.60p 313.57p 214867
14/11/2016 316.80p 319.53p 314.32p 316.30p 180759
11/11/2016 316.80p 319.53p 313.82p 317.29p 501753
10/11/2016 314.07p 318.54p 302.91p 314.81p 359545
09/11/2016 313.57p 313.57p 302.91p 310.10p 83217
08/11/2016 312.58p 312.58p 307.12p 312.09p 304921
07/11/2016 297.70p 308.36p 297.70p 307.87p 112409
04/11/2016 308.61p 308.61p 299.07p 299.68p 155838
03/11/2016 308.61p 308.61p 303.65p 305.39p 130192
02/11/2016 304.89p 307.87p 304.89p 305.64p 308248
01/11/2016 312.58p 312.58p 306.63p 311.84p 397050
31/10/2016 307.62p 315.25p 307.62p 307.62p 186185
28/10/2016 313.08p 315.12p 304.15p 310.84p 178022
27/10/2016 316.05p 316.05p 308.12p 311.34p 106617
26/10/2016 314.57p 315.81p 305.51p 313.82p 181809
25/10/2016 304.64p 311.09p 299.40p 309.85p 557653
24/10/2016 302.66p 308.61p 298.44p 306.63p 429592
21/10/2016 307.62p 307.62p 299.18p 302.16p 242234
20/10/2016 299.68p 306.88p 297.70p 300.92p 140458
19/10/2016 302.66p 309.11p 302.04p 302.66p 284254
18/10/2016 304.64p 309.78p 302.66p 306.63p 226521
17/10/2016 315.56p 315.56p 304.64p 309.36p 139325
14/10/2016 319.53p 319.53p 299.68p 310.84p 217549
13/10/2016 316.55p 316.55p 305.64p 315.56p 450873
12/10/2016 315.56p 320.64p 310.53p 315.81p 132678
11/10/2016 319.53p 324.24p 317.29p 319.53p 132072
10/10/2016 322.50p 322.50p 315.56p 319.03p 378722
07/10/2016 320.77p 325.23p 315.56p 317.54p 410812
06/10/2016 327.47p 332.18p 323.70p 326.23p 375848
05/10/2016 335.16p 337.03p 327.22p 327.96p 199136
04/10/2016 335.90p 337.39p 327.47p 334.91p 332294
03/10/2016 329.20p 335.40p 322.50p 335.16p 276521
30/09/2016 339.87p 339.87p 320.27p 327.71p 221804
29/09/2016 332.92p 335.16p 329.29p 330.20p 149147
28/09/2016 337.39p 340.86p 334.16p 336.40p 197224
27/09/2016 342.35p 342.35p 333.92p 335.40p 160750
26/09/2016 340.61p 341.85p 334.41p 341.61p 253429
23/09/2016 342.85p 343.34p 339.00p 340.37p 307195
22/09/2016 341.36p 341.36p 333.17p 337.14p 230494
21/09/2016 328.46p 336.10p 328.46p 333.42p 179435
20/09/2016 327.47p 339.37p 321.51p 338.63p 208994
19/09/2016 323.25p 329.45p 322.26p 328.71p 1036565
16/09/2016 329.45p 330.34p 319.53p 321.26p 1318820
15/09/2016 327.22p 329.45p 320.52p 324.49p 527674
14/09/2016 320.52p 327.47p 319.25p 319.28p 490760
13/09/2016 317.54p 329.45p 317.54p 325.23p 524635
12/09/2016 319.53p 325.48p 316.55p 316.55p 211609
09/09/2016 326.47p 329.08p 318.54p 321.51p 352803
08/09/2016 326.47p 326.47p 317.54p 324.99p 232299
07/09/2016 317.54p 324.24p 316.30p 321.51p 231135
06/09/2016 317.54p 324.49p 314.81p 322.26p 366702
05/09/2016 313.57p 323.50p 313.57p 320.02p 73093
02/09/2016 323.50p 323.50p 315.56p 317.54p 223101
01/09/2016 314.57p 322.50p 314.32p 319.03p 137696
31/08/2016 319.03p 320.52p 313.57p 316.55p 368731
30/08/2016 317.54p 318.81p 311.59p 317.29p 189498
26/08/2016 316.55p 320.52p 312.83p 317.29p 72485
25/08/2016 320.52p 324.06p 312.58p 317.29p 368814
24/08/2016 327.47p 327.47p 317.54p 320.02p 299658
23/08/2016 331.93p 331.93p 322.50p 324.49p 186889
22/08/2016 324.49p 331.44p 324.49p 325.98p 156816
19/08/2016 327.47p 331.44p 325.48p 325.48p 206128
18/08/2016 324.49p 327.47p 323.87p 325.48p 557251
17/08/2016 313.57p 324.42p 312.58p 321.51p 1053466
16/08/2016 312.58p 314.45p 311.59p 314.07p 526070
15/08/2016 307.62p 313.57p 306.83p 312.58p 625744
12/08/2016 308.61p 309.60p 307.62p 307.62p 270569
11/08/2016 308.61p 309.36p 307.62p 308.61p 1266336
10/08/2016 308.12p 309.60p 307.62p 308.61p 94033
09/08/2016 306.63p 309.24p 306.62p 308.12p 417710
08/08/2016 304.15p 309.60p 303.15p 306.63p 659206
05/08/2016 303.65p 305.64p 302.66p 304.15p 684632
04/08/2016 304.15p 305.16p 302.66p 303.65p 115080
03/08/2016 304.64p 305.64p 303.65p 304.15p 111448
02/08/2016 303.15p 305.64p 300.67p 304.15p 469974
01/08/2016 300.18p 304.39p 297.70p 303.15p 290609
29/07/2016 301.17p 302.66p 297.70p 297.70p 241257
28/07/2016 299.68p 302.36p 297.34p 299.68p 1424525
27/07/2016 305.64p 306.63p 297.70p 297.94p 956906
26/07/2016 306.63p 308.51p 303.55p 305.64p 100641
25/07/2016 301.67p 309.41p 299.76p 306.63p 472501
22/07/2016 302.66p 304.39p 297.10p 299.68p 339214
21/07/2016 305.14p 305.14p 300.43p 302.66p 761296
20/07/2016 302.16p 311.39p 301.67p 309.60p 233870
19/07/2016 300.18p 304.64p 297.70p 302.16p 140444
18/07/2016 301.17p 304.64p 297.70p 297.70p 466039
15/07/2016 303.65p 304.15p 297.70p 301.91p 1486862
14/07/2016 306.63p 306.63p 299.68p 305.14p 327690
13/07/2016 296.21p 309.82p 296.21p 306.63p 768850
12/07/2016 287.53p 297.70p 287.53p 296.70p 1004193
11/07/2016 282.81p 286.78p 279.83p 283.93p 659555
08/07/2016 281.08p 285.79p 280.83p 280.83p 1302328
07/07/2016 270.41p 281.22p 269.91p 280.83p 1382694
06/07/2016 285.29p 285.29p 266.93p 266.93p 1670163
05/07/2016 302.16p 302.16p 282.81p 285.29p 2208860
04/07/2016 301.17p 303.65p 299.68p 302.16p 604646
01/07/2016 295.71p 300.67p 295.12p 300.18p 731641
30/06/2016 293.23p 298.69p 292.09p 297.70p 749771
29/06/2016 290.25p 295.71p 287.77p 292.73p 1417140
28/06/2016 289.26p 292.14p 282.81p 290.25p 1442735
27/06/2016 306.13p 308.02p 287.77p 289.26p 1861993
24/06/2016 315.06p 315.06p 298.19p 306.88p 1668582
23/06/2016 321.51p 326.47p 318.54p 324.49p 1007951
22/06/2016 323.50p 325.08p 317.54p 321.51p 659675
21/06/2016 321.51p 324.49p 319.53p 323.50p 623482
20/06/2016 318.04p 324.49p 316.05p 317.54p 917852
17/06/2016 313.57p 319.53p 311.59p 317.54p 323060
16/06/2016 315.06p 315.66p 310.60p 313.08p 219130
15/06/2016 311.09p 315.56p 308.61p 310.35p 706287
14/06/2016 314.57p 314.93p 308.61p 311.09p 585461
13/06/2016 315.56p 316.55p 311.59p 314.57p 491070
10/06/2016 315.56p 317.54p 313.57p 315.56p 83051
09/06/2016 315.06p 317.03p 312.36p 315.56p 62511
08/06/2016 307.12p 315.06p 307.12p 314.07p 410249
07/06/2016 315.06p 315.06p 307.12p 307.12p 367383
06/06/2016 315.06p 317.54p 312.58p 315.06p 668450
03/06/2016 315.06p 315.06p 312.58p 314.57p 553378
02/06/2016 317.05p 317.54p 312.58p 315.06p 165793
01/06/2016 317.54p 319.53p 313.57p 316.05p 176100
31/05/2016 316.55p 319.53p 315.49p 315.56p 580898
27/05/2016 320.02p 320.02p 315.56p 316.55p 187032
26/05/2016 320.02p 321.51p 316.55p 320.02p 648546
25/05/2016 324.99p 330.36p 317.54p 320.02p 415738
24/05/2016 311.09p 323.89p 311.09p 321.51p 654585
23/05/2016 313.08p 313.57p 310.87p 311.59p 431328
20/05/2016 316.55p 316.55p 312.36p 313.08p 73326
19/05/2016 316.55p 317.54p 315.56p 316.55p 407214
18/05/2016 316.05p 317.54p 314.57p 316.55p 434164
17/05/2016 315.56p 318.02p 314.57p 314.57p 552368
16/05/2016 315.06p 318.02p 312.58p 315.56p 694786
13/05/2016 313.57p 316.55p 312.58p 315.06p 202672
12/05/2016 313.57p 315.06p 311.59p 313.57p 59790
11/05/2016 315.06p 315.48p 311.59p 314.57p 331486
10/05/2016 314.57p 315.56p 312.58p 315.06p 422938
09/05/2016 315.06p 316.05p 312.58p 314.57p 574135
06/05/2016 314.94p 316.55p 311.59p 314.57p 179881
05/05/2016 318.04p 318.04p 312.33p 313.95p 110608
04/05/2016 320.02p 320.02p 317.54p 320.02p 50088
03/05/2016 320.02p 321.89p 317.54p 320.02p 115706
29/04/2016 320.52p 321.51p 317.54p 320.02p 118958
28/04/2016 322.50p 322.50p 318.54p 320.52p 18500
27/04/2016 320.52p 323.99p 319.53p 322.50p 495808
26/04/2016 327.96p 327.96p 319.68p 320.52p 287109
25/04/2016 329.45p 330.11p 325.48p 327.96p 364541
22/04/2016 328.95p 332.43p 327.38p 329.45p 131138
21/04/2016 329.95p 331.14p 327.37p 329.95p 99207
20/04/2016 329.95p 331.44p 326.47p 329.95p 660600
19/04/2016 330.94p 330.94p 326.85p 329.95p 108542
18/04/2016 331.44p 332.10p 328.46p 330.94p 249390
15/04/2016 331.44p 332.43p 329.45p 330.94p 144657
14/04/2016 330.94p 332.06p 329.45p 331.44p 2263478
13/04/2016 329.45p 331.68p 327.47p 330.94p 273027
12/04/2016 328.46p 330.44p 327.39p 329.45p 658284
11/04/2016 328.46p 329.12p 325.11p 328.46p 729936
08/04/2016 329.45p 329.95p 325.11p 328.46p 307329
07/04/2016 326.47p 329.95p 324.99p 329.45p 69182
06/04/2016 326.97p 328.46p 322.50p 326.47p 178295
05/04/2016 326.97p 329.45p 325.48p 326.97p 318484
04/04/2016 325.98p 329.45p 322.83p 326.97p 254203
01/04/2016 328.95p 329.61p 323.50p 324.99p 149783
31/03/2016 328.95p 329.77p 327.47p 328.95p 191682
30/03/2016 325.98p 328.95p 325.98p 328.95p 751842
29/03/2016 323.99p 325.48p 322.50p 323.99p 482497

*Close Price adjusted for both dividends and splits