NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/03/2016 327.96p 327.96p 322.50p 323.99p 186168
23/03/2016 327.96p 329.45p 326.47p 327.96p 61207
22/03/2016 327.96p 329.45p 325.98p 327.47p 132584
21/03/2016 328.46p 329.45p 326.75p 327.47p 71693
18/03/2016 325.48p 329.41p 324.99p 328.46p 560726
17/03/2016 326.47p 329.45p 324.89p 325.48p 460901
16/03/2016 326.47p 329.52p 323.50p 326.47p 246180
15/03/2016 327.47p 329.45p 323.43p 326.47p 196007
14/03/2016 328.46p 329.45p 325.48p 326.97p 379435
11/03/2016 323.50p 328.12p 322.21p 326.97p 227708
10/03/2016 324.99p 325.98p 320.52p 323.50p 211972
09/03/2016 323.00p 326.47p 322.60p 324.99p 154039
08/03/2016 325.98p 326.37p 323.00p 323.00p 145534
07/03/2016 325.48p 327.47p 323.50p 325.98p 100669
04/03/2016 325.48p 326.97p 323.50p 325.48p 193269
03/03/2016 326.47p 327.96p 323.50p 325.48p 54804
02/03/2016 324.49p 329.45p 324.49p 326.47p 1650216
01/03/2016 323.99p 325.48p 322.50p 324.49p 133334
29/02/2016 326.72p 329.45p 322.50p 322.50p 318232
26/02/2016 320.02p 327.47p 319.03p 325.98p 587908
25/02/2016 320.02p 323.77p 317.35p 320.02p 580678
24/02/2016 318.04p 322.50p 315.56p 320.02p 411582
23/02/2016 314.57p 319.53p 312.26p 318.04p 283352
22/02/2016 312.58p 314.57p 310.60p 314.57p 89748
19/02/2016 311.59p 313.08p 308.61p 312.58p 148277
18/02/2016 317.05p 318.54p 311.59p 312.58p 247307
17/02/2016 317.54p 319.53p 315.56p 317.05p 210297
16/02/2016 317.05p 317.54p 314.57p 316.05p 207079
15/02/2016 314.57p 317.54p 312.88p 317.05p 216491
12/02/2016 310.10p 314.81p 307.62p 313.08p 229387
11/02/2016 321.02p 321.51p 305.64p 309.60p 442119
10/02/2016 330.94p 331.44p 319.55p 321.02p 245010
09/02/2016 337.39p 337.39p 330.44p 330.94p 222152
08/02/2016 341.36p 341.41p 335.40p 337.39p 339106
05/02/2016 340.37p 343.34p 339.69p 341.36p 790402
04/02/2016 340.37p 342.35p 338.71p 340.37p 112002
03/02/2016 340.86p 342.35p 338.38p 340.37p 1489358
02/02/2016 339.87p 342.85p 338.88p 340.86p 797458
01/02/2016 334.41p 340.37p 333.42p 339.37p 821533
29/01/2016 333.42p 335.51p 330.27p 334.41p 676139
28/01/2016 329.95p 334.41p 329.13p 333.42p 347001
27/01/2016 328.95p 334.66p 325.48p 329.95p 11913004
26/01/2016 331.44p 331.44p 327.47p 328.95p 655121
25/01/2016 331.93p 333.42p 330.44p 331.93p 158521
22/01/2016 333.42p 333.42p 330.44p 331.93p 348325
21/01/2016 334.41p 335.40p 329.95p 332.92p 428199
20/01/2016 336.89p 337.39p 332.43p 334.41p 999477
19/01/2016 337.89p 338.93p 336.40p 336.89p 493342
18/01/2016 338.38p 339.37p 336.40p 337.89p 262492
15/01/2016 339.87p 340.37p 336.40p 338.38p 1689965
14/01/2016 337.89p 340.37p 336.95p 338.38p 1687898
13/01/2016 337.89p 339.37p 336.74p 337.89p 422912
12/01/2016 335.90p 339.54p 335.21p 337.89p 714258
11/01/2016 339.37p 340.37p 322.50p 337.39p 1107419
08/01/2016 341.36p 341.85p 323.70p 339.37p 589662
07/01/2016 343.84p 343.84p 337.39p 339.87p 2439616
06/01/2016 343.84p 344.83p 342.35p 343.84p 520445
05/01/2016 343.84p 345.33p 342.08p 343.84p 938718
04/01/2016 341.85p 342.85p 340.37p 342.85p 627190
31/12/2015 341.36p 342.35p 341.36p 341.85p 47705
30/12/2015 340.86p 342.35p 340.86p 341.36p 72890
29/12/2015 340.37p 342.69p 338.38p 340.86p 101289
24/12/2015 345.82p 346.32p 339.37p 340.37p 83645
23/12/2015 343.84p 346.82p 343.34p 345.82p 63706
22/12/2015 345.33p 349.30p 341.36p 349.30p 1254455
21/12/2015 345.82p 346.32p 344.73p 345.33p 15241
18/12/2015 346.32p 347.31p 344.34p 346.32p 271725
17/12/2015 344.83p 348.27p 344.83p 345.33p 802485
16/12/2015 344.09p 346.29p 344.09p 344.83p 93122
15/12/2015 341.36p 345.33p 341.36p 344.09p 98676
14/12/2015 340.86p 342.60p 339.77p 340.86p 42202
11/12/2015 340.86p 343.34p 337.89p 340.86p 199538
10/12/2015 336.40p 342.35p 332.73p 342.35p 338684
09/12/2015 348.30p 351.28p 347.31p 349.30p 216887
08/12/2015 345.82p 347.31p 344.34p 345.33p 119998
07/12/2015 349.30p 350.29p 345.33p 345.33p 123620
04/12/2015 349.79p 351.28p 348.68p 349.79p 108612
03/12/2015 352.27p 353.27p 346.57p 349.30p 212729
02/12/2015 357.24p 358.72p 350.29p 352.27p 186940
01/12/2015 351.28p 359.22p 346.07p 359.22p 1126264
30/11/2015 340.86p 352.90p 338.63p 346.07p 1160478
27/11/2015 342.35p 343.34p 338.38p 340.86p 223695
26/11/2015 340.86p 342.55p 338.53p 342.35p 263160
25/11/2015 338.38p 342.35p 337.31p 340.86p 530876
24/11/2015 338.88p 341.36p 336.40p 338.38p 144309
23/11/2015 340.37p 341.74p 337.39p 338.88p 649338
20/11/2015 341.36p 341.54p 339.37p 340.37p 151800
19/11/2015 341.85p 342.35p 340.37p 341.36p 327514
18/11/2015 339.37p 343.11p 339.37p 341.85p 724793
17/11/2015 330.94p 332.43p 326.47p 332.43p 629761
16/11/2015 334.91p 334.91p 328.53p 330.94p 106695
13/11/2015 335.40p 337.39p 333.42p 336.40p 141945
12/11/2015 337.39p 340.05p 333.42p 335.40p 29865
11/11/2015 337.39p 337.39p 334.41p 337.39p 32329
10/11/2015 339.87p 340.37p 337.39p 337.89p 1436780
09/11/2015 339.87p 341.85p 337.39p 339.87p 325086
06/11/2015 340.86p 341.36p 337.42p 338.88p 35387
05/11/2015 341.36p 341.36p 337.39p 340.86p 310947
04/11/2015 341.36p 341.36p 339.37p 341.36p 145376
03/11/2015 342.35p 342.35p 339.37p 341.36p 52251
02/11/2015 341.85p 343.34p 327.22p 342.35p 59386
30/10/2015 339.37p 343.13p 327.22p 327.22p 207942
29/10/2015 339.37p 341.36p 337.14p 337.14p 60291
28/10/2015 339.37p 342.04p 337.92p 340.37p 90747
27/10/2015 336.89p 341.36p 336.40p 341.36p 232587
26/10/2015 336.40p 346.32p 334.41p 346.32p 69001
23/10/2015 336.40p 337.39p 335.40p 336.40p 197418
22/10/2015 339.87p 339.87p 336.10p 336.89p 148141
21/10/2015 340.37p 344.34p 339.18p 341.36p 147160
20/10/2015 338.88p 338.88p 337.39p 337.64p 53409
19/10/2015 338.88p 340.37p 337.39p 338.88p 165798
16/10/2015 338.88p 339.87p 337.39p 338.88p 150732
15/10/2015 338.88p 348.80p 337.39p 348.80p 292540
14/10/2015 338.88p 340.37p 337.39p 338.88p 333062
13/10/2015 338.88p 340.37p 337.39p 338.88p 419883
12/10/2015 339.13p 340.47p 336.83p 338.88p 237260
09/10/2015 339.62p 341.36p 337.39p 339.13p 176918
08/10/2015 339.37p 348.30p 338.38p 348.30p 156972
07/10/2015 339.87p 341.46p 337.20p 339.87p 148016
06/10/2015 340.86p 342.45p 338.38p 338.38p 109748
05/10/2015 339.87p 343.95p 338.38p 340.86p 365088
02/10/2015 340.86p 342.45p 338.48p 338.88p 834855
01/10/2015 337.89p 342.35p 333.42p 333.42p 716718
30/09/2015 336.40p 348.30p 335.75p 348.30p 324814
29/09/2015 337.39p 341.61p 332.40p 341.61p 6391582
28/09/2015 337.39p 347.31p 335.40p 338.38p 549796
25/09/2015 334.91p 338.48p 334.91p 337.39p 273591
24/09/2015 337.39p 337.49p 333.86p 335.40p 692026
23/09/2015 338.88p 339.47p 335.40p 337.39p 93299
22/09/2015 338.88p 340.37p 337.39p 338.88p 175814
21/09/2015 338.88p 342.35p 335.40p 342.35p 68116
18/09/2015 340.86p 340.86p 330.66p 330.69p 509056
17/09/2015 340.86p 341.04p 339.37p 340.86p 247419
16/09/2015 340.37p 341.46p 338.38p 340.37p 418310
15/09/2015 339.87p 340.86p 338.38p 340.37p 151459
14/09/2015 340.86p 347.31p 337.69p 347.31p 365686
11/09/2015 340.86p 342.35p 339.37p 340.86p 45086
10/09/2015 340.86p 342.17p 339.37p 340.86p 9462
09/09/2015 339.37p 341.36p 338.38p 338.38p 377000
08/09/2015 339.87p 342.35p 339.37p 339.37p 59140
07/09/2015 339.37p 341.36p 338.13p 338.13p 42594
04/09/2015 340.37p 340.37p 337.79p 339.37p 103964
03/09/2015 334.91p 341.36p 332.97p 341.36p 388404
02/09/2015 334.91p 336.40p 332.43p 332.43p 52199
01/09/2015 332.92p 336.40p 332.43p 334.91p 313230
28/08/2015 326.97p 336.65p 326.52p 336.65p 446146
27/08/2015 326.47p 328.46p 324.99p 326.97p 685230
26/08/2015 325.98p 327.47p 323.50p 325.48p 201569
25/08/2015 324.49p 327.47p 321.51p 325.98p 967397
24/08/2015 336.40p 336.40p 317.54p 317.54p 278158
21/08/2015 334.91p 337.39p 332.43p 333.92p 88843
20/08/2015 335.90p 337.39p 332.43p 334.91p 90423
19/08/2015 334.41p 337.62p 334.41p 335.90p 396217
18/08/2015 332.43p 337.03p 331.44p 334.41p 61043
17/08/2015 332.43p 334.41p 331.93p 331.93p 228000
14/08/2015 333.92p 335.40p 331.44p 332.43p 101333
13/08/2015 333.92p 336.40p 328.71p 328.71p 243017
12/08/2015 337.39p 338.38p 330.44p 330.44p 405892
11/08/2015 337.39p 339.37p 335.60p 337.39p 150688
10/08/2015 337.39p 338.18p 335.90p 337.39p 15434
07/08/2015 337.39p 339.37p 336.40p 337.39p 70051
06/08/2015 336.40p 339.09p 335.40p 337.39p 99824
05/08/2015 334.91p 336.38p 333.92p 335.65p 164678
04/08/2015 334.41p 334.41p 333.22p 333.92p 76020
03/08/2015 331.44p 335.96p 330.05p 334.41p 332744
31/07/2015 329.45p 331.40p 327.47p 330.44p 474561
30/07/2015 327.96p 331.04p 325.48p 327.47p 287861
29/07/2015 328.46p 330.94p 326.47p 329.45p 173069
28/07/2015 328.46p 329.12p 326.47p 328.46p 267933
27/07/2015 327.47p 329.12p 326.47p 328.46p 216280
24/07/2015 327.96p 329.45p 326.91p 327.47p 103442
23/07/2015 326.97p 329.45p 325.48p 327.96p 366621
22/07/2015 323.00p 327.47p 322.50p 326.47p 239651
21/07/2015 321.51p 322.50p 320.52p 322.01p 265226
20/07/2015 321.02p 322.50p 319.53p 321.02p 148255
17/07/2015 321.02p 322.50p 319.40p 321.02p 553430
16/07/2015 319.53p 326.47p 319.53p 326.47p 223305
15/07/2015 319.53p 320.52p 317.54p 319.03p 880409
14/07/2015 318.54p 320.52p 313.33p 313.33p 75784
13/07/2015 317.05p 319.53p 316.55p 318.54p 118750
10/07/2015 315.06p 317.54p 314.57p 316.05p 110872
09/07/2015 315.06p 316.40p 313.57p 314.57p 213305
08/07/2015 314.57p 316.55p 312.58p 315.06p 541500
07/07/2015 314.57p 322.50p 312.58p 322.50p 64926
06/07/2015 314.57p 315.56p 313.57p 314.57p 127937
03/07/2015 314.07p 315.56p 308.61p 308.61p 2015886
02/07/2015 315.06p 315.56p 307.62p 307.62p 65980
01/07/2015 316.55p 318.54p 314.57p 317.05p 656741
30/06/2015 318.04p 319.03p 314.57p 316.55p 869596
29/06/2015 318.54p 319.53p 315.56p 318.04p 1003445
26/06/2015 319.03p 320.52p 318.04p 319.03p 718496
25/06/2015 314.07p 318.78p 313.58p 318.54p 6838136
24/06/2015 313.57p 315.56p 311.59p 313.57p 185032
23/06/2015 309.60p 312.94p 297.70p 312.58p 2995520
22/06/2015 305.14p 312.58p 304.64p 307.62p 3801886
19/06/2015 310.10p 311.59p 301.67p 301.67p 227239
18/06/2015 316.55p 316.55p 311.59p 312.09p 65127
17/06/2015 317.54p 317.54p 315.06p 316.55p 118737
16/06/2015 318.54p 318.54p 315.99p 317.54p 24675
15/06/2015 320.52p 320.52p 317.54p 318.54p 61586

*Close Price adjusted for both dividends and splits