NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/11/2013 257.01p 257.41p 254.53p 256.02p 19722
07/11/2013 259.00p 259.49p 255.03p 257.01p 45082
06/11/2013 261.48p 261.89p 256.02p 259.00p 63001
05/11/2013 261.48p 262.97p 259.99p 261.48p 62125
04/11/2013 259.99p 262.97p 259.99p 261.48p 18201
01/11/2013 256.52p 259.99p 256.52p 259.99p 54209
31/10/2013 255.52p 259.69p 254.51p 256.52p 45138
30/10/2013 250.07p 257.51p 250.07p 255.52p 100061
29/10/2013 240.14p 250.07p 240.14p 247.58p 45911
28/10/2013 240.14p 241.89p 238.65p 241.13p 24265
25/10/2013 237.66p 241.63p 236.42p 240.14p 230900
24/10/2013 237.66p 238.90p 236.67p 237.66p 149471
23/10/2013 239.15p 239.15p 237.66p 237.66p 40656
22/10/2013 239.15p 239.15p 238.16p 239.15p 96724
21/10/2013 239.15p 240.14p 238.16p 239.15p 213624
18/10/2013 239.15p 239.15p 238.16p 239.15p 150642
17/10/2013 239.15p 239.15p 238.16p 239.15p 25037
16/10/2013 239.15p 239.15p 238.16p 239.15p 21712
15/10/2013 239.15p 240.14p 238.16p 239.15p 97000
14/10/2013 239.15p 240.14p 238.16p 239.15p 128515
11/10/2013 239.15p 240.14p 238.36p 239.15p 88155
10/10/2013 239.65p 241.13p 239.15p 239.15p 20935
09/10/2013 239.65p 240.64p 238.41p 239.65p 348905
08/10/2013 239.65p 240.64p 238.16p 239.65p 20727
07/10/2013 239.65p 240.64p 238.36p 239.65p 11118
04/10/2013 239.15p 241.13p 239.15p 239.65p 40729
03/10/2013 237.66p 240.14p 235.18p 239.15p 41586
02/10/2013 238.16p 239.15p 235.18p 237.66p 79579
01/10/2013 237.16p 240.14p 236.17p 237.66p 22494
30/09/2013 239.15p 240.14p 235.18p 237.16p 227079
27/09/2013 239.15p 240.14p 238.16p 239.15p 23815
26/09/2013 237.66p 239.59p 237.16p 239.15p 147227
25/09/2013 236.67p 238.16p 236.67p 237.66p 50414
24/09/2013 233.69p 237.16p 233.69p 236.67p 17304
23/09/2013 233.69p 234.68p 232.20p 233.69p 36520
20/09/2013 232.70p 233.10p 232.30p 232.70p 2302
19/09/2013 232.70p 233.20p 232.20p 232.70p 65663
18/09/2013 232.70p 233.00p 232.20p 232.70p 60946
17/09/2013 232.70p 232.80p 232.20p 232.70p 20108
16/09/2013 232.70p 232.95p 232.20p 232.70p 22033
13/09/2013 232.70p 232.95p 232.70p 232.70p 6046
12/09/2013 232.70p 233.20p 232.20p 232.70p 42447
11/09/2013 232.70p 233.20p 232.70p 232.70p 58654
10/09/2013 232.70p 233.20p 232.30p 232.70p 15541
09/09/2013 232.70p 233.07p 232.20p 232.70p 96005
06/09/2013 232.70p 232.70p 232.48p 232.70p 25239
05/09/2013 232.70p 233.20p 232.20p 232.70p 388261
04/09/2013 232.95p 232.95p 232.70p 232.70p 15098
03/09/2013 233.20p 233.69p 232.20p 232.95p 32858
02/09/2013 233.20p 233.20p 232.20p 233.20p 41251
30/08/2013 233.20p 233.20p 232.20p 233.20p 62184
29/08/2013 233.20p 233.69p 232.20p 233.20p 23260
28/08/2013 233.20p 234.19p 232.52p 233.20p 12188
27/08/2013 232.70p 234.19p 232.20p 233.20p 18072
23/08/2013 233.20p 234.19p 231.21p 232.70p 73855
22/08/2013 236.17p 236.17p 230.52p 233.20p 75615
21/08/2013 238.65p 238.65p 234.19p 236.17p 28166
20/08/2013 238.65p 238.65p 237.16p 238.65p 36310
19/08/2013 238.65p 239.15p 237.34p 238.65p 18406
16/08/2013 239.15p 239.15p 238.16p 239.15p 31261
15/08/2013 239.15p 240.14p 238.16p 239.15p 173606
14/08/2013 239.65p 239.65p 238.16p 239.15p 9160
13/08/2013 239.65p 241.13p 238.16p 239.65p 65938
12/08/2013 240.64p 240.64p 238.16p 239.65p 48931
09/08/2013 241.13p 241.13p 238.16p 240.64p 641319
08/08/2013 241.13p 241.13p 238.16p 241.13p 77188
07/08/2013 241.13p 241.58p 240.14p 241.13p 16998
06/08/2013 241.13p 241.63p 240.14p 241.13p 57406
05/08/2013 241.13p 241.63p 240.44p 241.13p 67601
02/08/2013 241.13p 241.63p 241.13p 241.13p 24927
01/08/2013 240.64p 241.68p 240.14p 241.13p 42186
31/07/2013 240.14p 241.31p 237.91p 240.64p 22908
30/07/2013 235.68p 242.13p 235.18p 240.14p 219134
29/07/2013 234.68p 235.43p 233.20p 234.68p 54734
26/07/2013 230.96p 235.68p 228.00p 234.68p 140763
25/07/2013 230.71p 231.21p 230.23p 230.96p 25772
24/07/2013 230.71p 231.04p 229.23p 230.71p 126152
23/07/2013 230.96p 231.81p 230.22p 230.71p 98602
22/07/2013 231.21p 232.20p 230.22p 230.96p 38706
19/07/2013 231.21p 232.08p 230.54p 231.21p 1977
18/07/2013 232.70p 233.69p 230.22p 231.21p 77934
17/07/2013 228.73p 234.70p 228.73p 233.07p 298350
16/07/2013 228.23p 230.22p 226.25p 228.23p 82967
15/07/2013 227.24p 228.23p 226.35p 227.24p 76356
12/07/2013 227.24p 228.11p 203.43p 227.24p 94208
11/07/2013 226.75p 228.23p 225.26p 227.24p 391369
10/07/2013 226.75p 228.23p 226.15p 226.75p 22122
09/07/2013 226.75p 228.23p 226.00p 226.75p 29531
08/07/2013 224.88p 232.20p 224.88p 226.75p 67726
05/07/2013 221.29p 225.51p 220.79p 224.88p 56242
04/07/2013 216.82p 223.92p 216.82p 221.29p 57483
03/07/2013 214.34p 216.33p 213.48p 215.83p 579870
02/07/2013 213.35p 214.89p 212.99p 214.34p 226485
01/07/2013 212.85p 214.71p 211.36p 213.35p 22475
28/06/2013 210.62p 214.71p 210.37p 212.85p 596406
27/06/2013 211.49p 212.42p 210.62p 210.62p 62163
26/06/2013 215.46p 219.30p 209.38p 211.49p 532198
25/06/2013 219.30p 220.30p 218.31p 219.30p 90813
24/06/2013 219.80p 220.30p 218.31p 219.30p 91023
21/06/2013 219.80p 220.30p 218.31p 219.80p 144655
20/06/2013 219.80p 221.29p 218.31p 219.30p 90064
19/06/2013 227.24p 227.74p 220.30p 221.29p 1915238
18/06/2013 225.26p 230.22p 224.26p 227.74p 65203
17/06/2013 220.30p 226.82p 220.30p 225.26p 59483
14/06/2013 220.30p 221.81p 219.80p 220.30p 80741
13/06/2013 220.30p 221.64p 219.30p 220.30p 15230
12/06/2013 218.81p 222.28p 217.94p 220.30p 71075
11/06/2013 220.30p 222.28p 216.86p 218.81p 174816
10/06/2013 222.28p 223.42p 220.30p 220.30p 18121
07/06/2013 222.78p 224.26p 222.28p 222.28p 207477
06/06/2013 224.76p 225.95p 222.28p 222.78p 69536
05/06/2013 222.28p 228.23p 222.28p 224.76p 82341
04/06/2013 211.86p 225.75p 211.86p 222.28p 343635
03/06/2013 211.86p 215.76p 211.86p 213.35p 57031
31/05/2013 211.86p 215.33p 210.37p 212.36p 96426
30/05/2013 211.36p 213.35p 210.21p 211.86p 173892
29/05/2013 211.36p 213.35p 209.38p 211.36p 2116289
28/05/2013 210.37p 212.36p 210.37p 211.36p 34244
24/05/2013 211.36p 211.60p 208.39p 210.37p 77305
23/05/2013 212.85p 215.04p 210.37p 211.36p 156709
22/05/2013 210.87p 213.35p 210.87p 211.36p 195733
21/05/2013 211.36p 214.34p 210.37p 210.87p 446111
20/05/2013 208.39p 211.36p 208.39p 210.37p 522094
17/05/2013 207.89p 210.37p 206.40p 207.89p 217713
16/05/2013 206.90p 210.37p 205.41p 207.89p 158609
15/05/2013 206.90p 208.36p 205.91p 206.90p 73181
14/05/2013 206.90p 208.36p 205.41p 206.90p 60277
13/05/2013 206.90p 207.89p 205.41p 206.90p 14803
10/05/2013 206.90p 208.39p 205.41p 206.90p 123394
09/05/2013 207.89p 210.37p 205.41p 206.90p 52088
08/05/2013 205.91p 210.37p 203.43p 207.89p 154693
07/05/2013 205.91p 206.40p 205.41p 205.91p 70104
03/05/2013 206.40p 207.40p 204.42p 205.91p 149174
02/05/2013 207.89p 207.99p 204.42p 206.40p 35086
01/05/2013 207.40p 209.88p 204.42p 207.89p 70239
30/04/2013 207.40p 209.38p 205.67p 207.40p 49478
29/04/2013 207.40p 209.38p 207.40p 207.40p 92070
26/04/2013 207.40p 208.39p 205.01p 207.40p 37891
25/04/2013 207.40p 208.39p 207.40p 207.40p 5895
24/04/2013 207.40p 208.39p 207.40p 207.40p 7408
23/04/2013 207.77p 208.39p 207.40p 207.40p 8468
22/04/2013 208.88p 210.07p 205.41p 207.77p 38152
19/04/2013 210.37p 211.12p 205.41p 208.88p 18791
18/04/2013 210.37p 211.17p 208.39p 210.37p 86817
17/04/2013 210.37p 212.11p 208.39p 210.37p 52478
16/04/2013 210.37p 212.12p 206.40p 210.37p 40420
15/04/2013 210.37p 212.36p 208.39p 210.37p 97849
12/04/2013 210.37p 212.36p 208.39p 210.37p 17432
11/04/2013 210.37p 212.36p 208.39p 210.37p 73209
10/04/2013 203.92p 210.37p 203.92p 210.37p 894526
09/04/2013 199.46p 205.41p 198.46p 203.92p 430642
08/04/2013 197.47p 199.46p 196.78p 198.46p 61191
05/04/2013 197.47p 198.37p 196.48p 197.47p 148489
04/04/2013 198.46p 198.96p 194.00p 197.47p 45883
03/04/2013 199.46p 199.46p 193.50p 198.46p 46538
02/04/2013 199.46p 200.45p 196.48p 199.46p 110408
28/03/2013 199.46p 200.20p 198.46p 199.46p 55228
27/03/2013 198.46p 202.43p 198.46p 200.45p 156103
26/03/2013 197.47p 198.46p 196.78p 197.47p 68128
25/03/2013 200.95p 200.95p 192.51p 197.47p 76805
22/03/2013 200.95p 200.95p 198.46p 200.95p 15367
21/03/2013 201.94p 204.37p 198.46p 200.95p 17342
20/03/2013 204.91p 204.91p 199.46p 201.94p 84035
19/03/2013 205.91p 205.91p 178.62p 204.91p 6409338
18/03/2013 205.91p 206.40p 204.13p 205.91p 186827
15/03/2013 205.91p 206.50p 204.13p 205.91p 10984
14/03/2013 205.91p 207.15p 201.44p 205.91p 67316
13/03/2013 205.91p 207.89p 205.91p 205.91p 103675
12/03/2013 206.90p 207.79p 203.43p 205.91p 31860
11/03/2013 202.93p 208.39p 201.94p 206.90p 80272
08/03/2013 200.45p 203.43p 198.82p 201.94p 32764
07/03/2013 197.47p 204.22p 197.47p 200.45p 58266
06/03/2013 196.98p 198.96p 194.50p 197.47p 242954
05/03/2013 195.98p 198.46p 195.98p 196.98p 208173
04/03/2013 195.98p 198.46p 193.86p 195.98p 58222
01/03/2013 195.98p 198.46p 195.49p 195.98p 92766
28/02/2013 198.46p 199.46p 195.49p 195.98p 66010
27/02/2013 197.97p 198.46p 196.48p 198.46p 59401
26/02/2013 195.98p 198.37p 194.50p 197.97p 1024702
25/02/2013 195.98p 196.48p 195.98p 195.98p 5970
22/02/2013 195.98p 197.47p 194.50p 195.98p 2000
21/02/2013 195.98p 196.48p 194.50p 195.98p 67947
20/02/2013 197.97p 198.46p 194.50p 195.98p 224814
19/02/2013 198.46p 201.44p 195.49p 197.97p 26128
18/02/2013 198.46p 200.45p 195.49p 198.46p 16411
15/02/2013 198.46p 199.46p 195.49p 198.46p 215204
14/02/2013 201.44p 201.44p 195.49p 198.46p 133172
13/02/2013 201.94p 201.94p 198.46p 201.44p 51095
12/02/2013 202.93p 203.43p 200.45p 201.94p 26140
11/02/2013 202.93p 203.43p 199.87p 202.93p 19680
08/02/2013 202.93p 203.43p 201.44p 202.93p 28458
07/02/2013 202.93p 204.42p 200.45p 202.93p 37742
06/02/2013 202.93p 204.42p 200.45p 202.93p 18509
05/02/2013 200.95p 205.41p 199.95p 202.93p 156709
04/02/2013 200.95p 200.95p 198.82p 200.95p 6686
01/02/2013 200.95p 200.95p 198.82p 200.95p 8878
31/01/2013 200.45p 200.95p 198.56p 200.95p 16397
30/01/2013 200.45p 200.45p 197.59p 200.45p 50412
29/01/2013 200.45p 200.45p 197.90p 200.45p 19135
28/01/2013 200.45p 200.45p 199.95p 200.45p 5229

*Close Price adjusted for both dividends and splits