NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/06/2015 320.52p 320.52p 319.53p 320.52p 28414
11/06/2015 321.51p 323.50p 311.59p 311.59p 54130
10/06/2015 321.02p 321.51p 319.53p 321.51p 17236
09/06/2015 321.02p 322.50p 318.54p 320.52p 209440
08/06/2015 320.52p 322.68p 319.35p 321.02p 22691
05/06/2015 320.52p 322.01p 317.54p 320.52p 367489
04/06/2015 320.52p 323.50p 318.54p 320.52p 166686
03/06/2015 319.53p 321.51p 318.24p 320.52p 37875
02/06/2015 319.03p 321.51p 317.54p 319.53p 106137
01/06/2015 319.53p 321.51p 316.55p 319.03p 131937
29/05/2015 319.53p 321.02p 317.54p 318.29p 103967
28/05/2015 319.53p 319.53p 317.54p 319.53p 41055
27/05/2015 319.53p 321.51p 317.54p 319.53p 68946
26/05/2015 319.53p 320.00p 317.74p 319.53p 104022
22/05/2015 319.53p 321.51p 317.54p 319.53p 55586
21/05/2015 318.54p 319.53p 317.54p 317.54p 83786
20/05/2015 315.06p 320.52p 312.58p 320.52p 627223
19/05/2015 311.59p 317.54p 311.59p 317.05p 339320
18/05/2015 310.10p 314.57p 307.62p 311.59p 110452
15/05/2015 311.59p 316.55p 310.10p 316.55p 427890
14/05/2015 311.59p 314.57p 310.40p 311.59p 386096
13/05/2015 308.12p 310.50p 305.64p 309.11p 75421
12/05/2015 308.12p 309.41p 305.64p 308.12p 59491
11/05/2015 306.63p 310.60p 302.66p 308.12p 136052
08/05/2015 304.64p 308.12p 304.64p 306.63p 171789
07/05/2015 307.62p 309.60p 301.67p 304.64p 129233
06/05/2015 309.60p 309.70p 304.64p 307.62p 88060
05/05/2015 311.59p 311.59p 309.60p 309.60p 23513
01/05/2015 311.09p 312.90p 309.60p 311.59p 127650
30/04/2015 311.59p 313.08p 308.61p 308.61p 116727
29/04/2015 311.59p 314.57p 310.04p 311.59p 19387
28/04/2015 311.84p 313.57p 309.60p 311.84p 129993
27/04/2015 310.10p 313.57p 309.60p 311.84p 83999
24/04/2015 308.61p 311.59p 308.43p 310.10p 334869
23/04/2015 308.61p 309.60p 307.53p 308.61p 312896
22/04/2015 307.62p 309.60p 307.62p 308.61p 21450
21/04/2015 306.63p 309.60p 306.63p 307.62p 173765
20/04/2015 306.63p 309.60p 304.64p 306.63p 606663
17/04/2015 305.64p 307.62p 303.90p 305.64p 105568
16/04/2015 306.63p 307.62p 295.71p 295.71p 40740
15/04/2015 304.64p 310.60p 303.71p 307.12p 461770
14/04/2015 302.16p 308.61p 301.80p 305.64p 387739
13/04/2015 301.67p 303.65p 299.68p 300.67p 68184
10/04/2015 300.18p 302.66p 297.70p 301.67p 63536
09/04/2015 299.18p 301.00p 297.70p 300.18p 155076
08/04/2015 299.68p 301.67p 297.70p 297.70p 14241
07/04/2015 301.17p 302.66p 297.78p 299.68p 31426
02/04/2015 301.17p 301.99p 299.68p 301.17p 40367
01/04/2015 302.16p 302.78p 298.69p 301.17p 274132
31/03/2015 298.81p 305.64p 298.69p 305.64p 320950
30/03/2015 297.32p 300.67p 297.32p 298.81p 164923
27/03/2015 296.21p 297.70p 294.72p 297.20p 210955
26/03/2015 294.22p 295.71p 292.73p 295.71p 38548
25/03/2015 290.75p 294.72p 289.76p 294.22p 300752
24/03/2015 291.74p 291.74p 289.76p 290.75p 178748
23/03/2015 290.75p 291.74p 289.76p 290.75p 121136
20/03/2015 290.25p 291.74p 289.76p 290.75p 50185
19/03/2015 290.25p 290.63p 289.76p 290.25p 250961
18/03/2015 290.75p 290.75p 289.76p 290.25p 721700
17/03/2015 291.74p 292.24p 289.76p 290.50p 30217
16/03/2015 291.74p 292.73p 290.75p 291.74p 114462
13/03/2015 291.74p 292.49p 290.75p 291.74p 149529
12/03/2015 291.74p 293.10p 290.75p 291.74p 101854
11/03/2015 292.73p 301.42p 291.00p 301.42p 75534
10/03/2015 294.72p 294.72p 291.00p 292.73p 54004
09/03/2015 294.22p 294.22p 292.73p 292.73p 59875
06/03/2015 295.71p 295.71p 291.25p 294.22p 203903
05/03/2015 298.19p 298.97p 290.75p 290.75p 180331
04/03/2015 299.68p 300.63p 297.70p 298.69p 189454
03/03/2015 298.19p 301.67p 297.26p 299.68p 87671
02/03/2015 296.70p 299.38p 296.70p 298.19p 137742
27/02/2015 296.21p 302.66p 294.72p 302.66p 114582
26/02/2015 295.71p 297.70p 294.28p 297.70p 99135
25/02/2015 295.71p 297.20p 294.22p 295.71p 132602
24/02/2015 295.71p 297.70p 293.93p 295.71p 198285
23/02/2015 294.72p 296.70p 294.72p 295.71p 137626
20/02/2015 294.72p 296.70p 294.07p 295.71p 144818
19/02/2015 295.22p 302.66p 292.73p 302.66p 51572
18/02/2015 296.70p 298.69p 292.64p 295.22p 69232
17/02/2015 297.20p 299.68p 295.71p 297.70p 328690
16/02/2015 293.73p 298.69p 293.73p 297.20p 47586
13/02/2015 291.25p 295.53p 289.82p 294.22p 908899
12/02/2015 291.74p 292.73p 289.76p 292.73p 94147
11/02/2015 291.74p 292.34p 289.76p 291.74p 27171
10/02/2015 291.74p 297.70p 289.76p 297.70p 72233
09/02/2015 291.74p 297.70p 289.76p 297.70p 56485
06/02/2015 292.24p 292.73p 289.81p 291.74p 45955
05/02/2015 292.73p 292.73p 290.75p 292.24p 85474
04/02/2015 291.74p 293.73p 291.25p 292.73p 80636
03/02/2015 291.25p 292.73p 290.75p 291.74p 150936
02/02/2015 290.75p 296.70p 289.82p 296.70p 67250
30/01/2015 291.25p 292.24p 289.76p 291.25p 384414
29/01/2015 291.25p 292.73p 285.54p 285.54p 230537
28/01/2015 292.24p 294.72p 289.76p 291.25p 88167
27/01/2015 293.73p 295.22p 290.75p 292.24p 97311
26/01/2015 294.72p 297.37p 291.74p 294.72p 222165
23/01/2015 291.25p 296.21p 290.53p 290.75p 286424
22/01/2015 291.25p 292.24p 286.04p 286.04p 51171
21/01/2015 290.75p 296.70p 290.06p 296.70p 92653
20/01/2015 290.75p 292.73p 288.77p 290.75p 112749
19/01/2015 289.76p 290.75p 288.77p 289.76p 317448
16/01/2015 289.76p 290.75p 281.08p 281.08p 153919
15/01/2015 289.76p 290.75p 288.77p 289.76p 72511
14/01/2015 289.26p 290.75p 288.79p 289.76p 220073
13/01/2015 292.24p 293.73p 287.77p 293.73p 316229
12/01/2015 292.24p 293.73p 288.73p 290.75p 315800
09/01/2015 294.72p 297.70p 290.75p 292.24p 103048
08/01/2015 291.74p 296.41p 289.76p 294.72p 31570
07/01/2015 294.72p 296.70p 291.74p 293.98p 99573
06/01/2015 293.73p 294.72p 293.23p 294.72p 111508
05/01/2015 293.23p 294.72p 288.77p 288.77p 59998
02/01/2015 292.73p 294.72p 292.73p 293.23p 16977
31/12/2014 292.24p 293.73p 291.74p 292.73p 13800
30/12/2014 293.23p 294.72p 290.90p 292.24p 88577
29/12/2014 295.22p 295.86p 292.53p 293.23p 44986
24/12/2014 298.19p 300.57p 298.19p 299.18p 1492
23/12/2014 295.22p 299.68p 294.72p 297.70p 45022
22/12/2014 295.22p 297.70p 292.73p 295.22p 74005
19/12/2014 293.23p 296.70p 286.72p 295.22p 121008
18/12/2014 291.74p 296.70p 291.25p 293.23p 100974
17/12/2014 291.25p 294.72p 288.77p 292.73p 27178
16/12/2014 295.22p 297.20p 287.77p 291.25p 35849
15/12/2014 294.72p 296.90p 293.73p 295.71p 80640
12/12/2014 292.73p 294.72p 292.73p 294.72p 62041
11/12/2014 290.75p 293.73p 290.75p 292.73p 64745
10/12/2014 292.73p 293.73p 290.75p 292.24p 63901
09/12/2014 292.24p 293.73p 291.84p 292.24p 9657
08/12/2014 288.27p 293.73p 285.79p 292.24p 146498
05/12/2014 288.27p 291.74p 284.80p 287.77p 572043
04/12/2014 288.77p 291.74p 286.78p 288.27p 165300
03/12/2014 298.69p 298.69p 284.80p 288.77p 135689
02/12/2014 296.21p 301.17p 294.82p 297.70p 47395
01/12/2014 297.45p 299.68p 292.73p 297.20p 71839
28/11/2014 297.45p 299.58p 295.16p 295.22p 50168
27/11/2014 296.21p 298.29p 294.72p 297.45p 31252
26/11/2014 297.20p 299.68p 294.72p 297.20p 36416
25/11/2014 297.20p 298.19p 291.74p 298.19p 48828
24/11/2014 302.66p 302.66p 293.80p 297.20p 48263
21/11/2014 305.88p 306.13p 299.68p 302.66p 83865
20/11/2014 315.06p 319.53p 305.64p 305.88p 310337
19/11/2014 307.62p 312.44p 306.83p 311.09p 21283
18/11/2014 302.16p 309.60p 301.27p 307.62p 46681
17/11/2014 300.67p 303.61p 299.68p 302.16p 71311
14/11/2014 302.66p 302.66p 298.86p 300.67p 56686
13/11/2014 298.69p 301.99p 298.69p 300.43p 53412
12/11/2014 298.69p 299.67p 296.70p 298.69p 131371
11/11/2014 302.66p 302.66p 296.70p 296.70p 104684
10/11/2014 302.66p 302.66p 301.67p 302.66p 53694
07/11/2014 304.15p 305.34p 301.67p 302.66p 67413
06/11/2014 302.16p 306.63p 302.16p 304.15p 35159
05/11/2014 301.17p 305.54p 300.43p 302.16p 35878
04/11/2014 303.65p 306.57p 299.68p 299.68p 251764
03/11/2014 292.61p 304.64p 291.74p 303.65p 147948
31/10/2014 282.81p 294.72p 281.82p 294.72p 90637
30/10/2014 280.83p 282.81p 279.83p 280.83p 3367
29/10/2014 280.33p 282.81p 279.74p 280.83p 102496
28/10/2014 278.84p 281.82p 278.84p 281.82p 64837
27/10/2014 278.35p 279.83p 277.35p 278.84p 83340
24/10/2014 277.85p 279.83p 276.61p 278.35p 22789
23/10/2014 275.37p 283.31p 274.87p 283.31p 45952
22/10/2014 275.37p 277.85p 274.87p 275.37p 189261
21/10/2014 275.37p 276.86p 274.87p 275.37p 28078
20/10/2014 273.88p 277.85p 273.88p 275.37p 43781
17/10/2014 270.90p 275.87p 270.90p 273.88p 23517
16/10/2014 272.39p 273.74p 268.92p 270.90p 280835
15/10/2014 276.36p 276.36p 270.90p 272.39p 59557
14/10/2014 278.35p 279.59p 274.87p 276.36p 31602
13/10/2014 280.33p 280.33p 277.85p 279.83p 32157
10/10/2014 284.80p 284.80p 274.87p 280.33p 39904
09/10/2014 287.28p 287.97p 282.81p 285.29p 17174
08/10/2014 289.76p 289.76p 287.28p 287.28p 31745
07/10/2014 292.24p 292.24p 286.78p 289.26p 14262
06/10/2014 292.24p 292.73p 289.76p 292.24p 12967
03/10/2014 293.23p 293.53p 287.77p 292.24p 11912
02/10/2014 293.73p 293.89p 291.74p 292.73p 43128
01/10/2014 293.73p 294.72p 291.74p 293.73p 16309
30/09/2014 292.24p 296.23p 290.75p 293.73p 52977
29/09/2014 292.24p 293.73p 289.76p 292.24p 103977
26/09/2014 292.24p 293.73p 290.25p 292.24p 241846
25/09/2014 290.75p 291.74p 289.76p 290.75p 18642
24/09/2014 290.75p 292.73p 289.31p 290.75p 174389
23/09/2014 292.73p 294.47p 291.11p 293.73p 53633
22/09/2014 291.25p 292.73p 287.77p 290.25p 19942
19/09/2014 290.75p 291.94p 289.76p 290.75p 69021
18/09/2014 291.25p 291.94p 289.76p 291.25p 5602
17/09/2014 295.22p 295.22p 289.76p 291.25p 57754
16/09/2014 295.71p 296.70p 293.73p 295.22p 71687
15/09/2014 295.22p 295.71p 294.72p 294.72p 14516
12/09/2014 295.71p 297.45p 294.60p 297.45p 146173
11/09/2014 296.21p 296.70p 293.73p 295.71p 50197
10/09/2014 296.70p 297.70p 294.72p 296.21p 95505
09/09/2014 296.70p 297.70p 295.59p 296.70p 84900
08/09/2014 296.70p 296.90p 295.59p 296.70p 23749
05/09/2014 299.18p 299.43p 294.97p 294.97p 178576
04/09/2014 298.19p 300.67p 296.59p 299.18p 43495
03/09/2014 297.20p 298.19p 294.72p 298.19p 39373
02/09/2014 297.20p 299.68p 294.72p 297.20p 14908
01/09/2014 296.21p 297.94p 294.72p 297.20p 10776
29/08/2014 296.21p 306.63p 294.72p 306.63p 125119
28/08/2014 297.20p 298.41p 295.02p 296.21p 33341

*Close Price adjusted for both dividends and splits