NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
27/08/2014 297.20p 299.68p 294.60p 297.20p 24819
26/08/2014 296.21p 299.68p 294.72p 297.20p 188426
22/08/2014 291.74p 297.70p 289.76p 296.21p 147251
21/08/2014 290.25p 293.73p 288.77p 292.73p 53067
20/08/2014 286.78p 294.72p 286.78p 294.72p 620246
19/08/2014 286.53p 287.77p 285.29p 286.78p 92191
18/08/2014 286.28p 287.77p 284.80p 286.53p 99110
15/08/2014 285.79p 287.28p 285.79p 286.28p 25834
14/08/2014 284.30p 287.62p 282.81p 285.79p 95896
13/08/2014 282.32p 287.53p 281.03p 287.53p 183382
12/08/2014 279.83p 282.92p 277.85p 281.82p 91036
11/08/2014 286.28p 286.28p 274.87p 276.86p 325729
08/08/2014 290.25p 290.25p 283.80p 283.80p 38471
07/08/2014 292.73p 292.73p 287.77p 292.73p 101007
06/08/2014 292.73p 292.73p 287.77p 292.73p 20740
05/08/2014 294.22p 294.22p 287.77p 292.73p 63671
04/08/2014 295.22p 295.22p 291.74p 294.22p 483608
01/08/2014 295.22p 295.22p 292.17p 295.22p 7225
31/07/2014 296.21p 297.45p 292.73p 295.22p 23615
30/07/2014 296.21p 298.44p 294.72p 296.21p 40801
29/07/2014 296.21p 297.70p 294.72p 296.21p 104596
28/07/2014 295.71p 298.69p 295.22p 296.21p 43179
25/07/2014 294.72p 299.68p 293.98p 295.71p 80018
24/07/2014 294.72p 296.70p 292.98p 294.72p 130466
23/07/2014 294.72p 296.82p 290.75p 294.72p 36567
22/07/2014 293.73p 295.71p 290.75p 290.75p 116106
21/07/2014 293.73p 297.70p 291.59p 297.70p 100319
18/07/2014 294.97p 295.71p 291.74p 293.73p 128842
17/07/2014 294.97p 295.71p 293.23p 294.97p 180762
16/07/2014 294.47p 296.70p 293.23p 294.97p 137385
15/07/2014 295.46p 296.00p 278.84p 294.47p 36341
14/07/2014 295.46p 297.20p 278.84p 278.84p 15001
11/07/2014 294.97p 296.82p 293.23p 293.48p 14309
10/07/2014 297.70p 298.81p 293.29p 294.97p 17101
09/07/2014 298.69p 300.67p 295.76p 297.70p 9791
08/07/2014 300.18p 300.51p 295.71p 298.69p 45083
07/07/2014 300.18p 301.67p 298.69p 300.18p 124937
04/07/2014 301.17p 301.67p 298.69p 300.18p 12544
03/07/2014 304.15p 304.15p 300.67p 301.17p 38320
02/07/2014 306.13p 306.88p 302.66p 304.15p 89635
01/07/2014 305.64p 306.38p 302.41p 304.02p 91661
30/06/2014 307.12p 307.62p 302.66p 305.64p 113450
27/06/2014 305.14p 308.61p 303.17p 307.12p 107055
26/06/2014 305.64p 307.37p 302.66p 305.14p 61208
25/06/2014 303.65p 307.37p 303.65p 305.64p 69265
24/06/2014 307.00p 307.00p 301.67p 303.65p 132407
23/06/2014 309.60p 309.60p 305.88p 305.88p 57437
20/06/2014 310.60p 311.59p 307.62p 309.60p 12957
19/06/2014 314.07p 315.56p 308.61p 310.60p 109113
18/06/2014 314.57p 314.57p 312.58p 312.58p 11668
17/06/2014 315.06p 315.56p 312.58p 314.57p 78626
16/06/2014 316.55p 317.79p 313.57p 315.06p 65375
13/06/2014 316.55p 318.09p 314.57p 316.55p 38550
12/06/2014 315.06p 317.54p 314.60p 317.05p 44786
11/06/2014 312.58p 318.54p 312.58p 315.06p 85680
10/06/2014 310.60p 313.57p 309.80p 312.58p 111089
09/06/2014 310.60p 313.33p 309.60p 311.09p 23912
06/06/2014 308.12p 313.57p 307.62p 310.60p 148971
05/06/2014 307.62p 309.76p 307.62p 307.62p 78157
04/06/2014 307.62p 309.60p 306.63p 307.62p 89152
03/06/2014 308.12p 309.76p 307.12p 307.62p 87035
02/06/2014 314.57p 315.06p 305.64p 309.60p 237583
30/05/2014 310.10p 316.55p 305.64p 312.58p 2079980
29/05/2014 302.16p 312.58p 302.16p 311.59p 764134
28/05/2014 300.18p 303.65p 299.78p 302.16p 562200
27/05/2014 300.67p 302.66p 296.90p 300.18p 202012
23/05/2014 300.67p 302.66p 299.70p 300.67p 101824
22/05/2014 300.67p 303.65p 300.67p 300.67p 253894
21/05/2014 301.67p 303.65p 300.67p 300.67p 176534
20/05/2014 303.15p 304.32p 298.69p 301.67p 152489
19/05/2014 301.67p 304.64p 301.21p 302.66p 28244
16/05/2014 303.90p 304.64p 300.82p 301.67p 208147
15/05/2014 302.66p 306.13p 301.17p 303.90p 643363
14/05/2014 300.67p 301.17p 299.68p 301.17p 250808
13/05/2014 303.15p 304.12p 300.18p 300.67p 98931
12/05/2014 303.15p 304.64p 301.55p 303.15p 115158
09/05/2014 300.18p 304.64p 300.18p 303.15p 145644
08/05/2014 296.33p 302.66p 296.33p 300.18p 640745
07/05/2014 295.22p 299.68p 294.72p 296.33p 77563
06/05/2014 294.22p 297.70p 294.22p 295.22p 29206
02/05/2014 293.23p 297.20p 293.23p 294.22p 564828
01/05/2014 292.73p 295.22p 292.14p 293.23p 22095
30/04/2014 292.24p 295.71p 291.74p 292.73p 68438
29/04/2014 289.76p 294.72p 288.77p 292.24p 678130
28/04/2014 287.77p 289.76p 286.78p 288.77p 25851
25/04/2014 283.31p 291.74p 283.31p 287.28p 663552
24/04/2014 281.82p 285.79p 281.82p 283.31p 62431
23/04/2014 283.31p 283.80p 280.07p 281.82p 41102
22/04/2014 286.28p 287.18p 281.82p 283.80p 201265
17/04/2014 287.77p 287.77p 284.80p 286.28p 60554
16/04/2014 288.27p 289.76p 285.79p 287.77p 431381
15/04/2014 291.25p 291.25p 287.77p 288.77p 30119
14/04/2014 290.25p 292.24p 289.76p 291.25p 163723
11/04/2014 291.25p 292.73p 289.26p 290.25p 67989
10/04/2014 289.26p 293.73p 289.26p 291.25p 129361
09/04/2014 287.77p 292.73p 282.81p 282.81p 123108
08/04/2014 291.25p 291.29p 287.28p 287.77p 182352
07/04/2014 282.81p 293.73p 280.83p 291.25p 564731
04/04/2014 277.85p 284.30p 277.85p 281.82p 97642
03/04/2014 274.38p 279.83p 274.32p 277.85p 40127
02/04/2014 274.38p 275.87p 273.38p 274.38p 17045
01/04/2014 274.38p 275.87p 271.90p 274.38p 132683
31/03/2014 273.88p 275.87p 262.72p 271.90p 81561
28/03/2014 272.39p 275.87p 271.79p 273.88p 104389
27/03/2014 272.89p 273.88p 271.50p 272.39p 352957
26/03/2014 272.89p 273.88p 272.07p 272.89p 45803
25/03/2014 272.89p 273.88p 272.89p 272.89p 61167
24/03/2014 272.39p 273.88p 271.90p 272.89p 61304
21/03/2014 272.39p 273.88p 270.90p 272.39p 899594
20/03/2014 271.90p 273.00p 270.90p 272.39p 445331
19/03/2014 273.88p 273.88p 270.90p 271.90p 72551
18/03/2014 275.87p 276.86p 271.90p 274.87p 49617
17/03/2014 278.84p 278.84p 273.88p 275.87p 35843
14/03/2014 280.33p 281.82p 273.88p 278.84p 28237
13/03/2014 279.83p 281.82p 277.85p 280.33p 31713
12/03/2014 279.83p 280.53p 277.85p 279.83p 11204
11/03/2014 280.33p 280.53p 276.86p 279.83p 34477
10/03/2014 282.81p 282.81p 277.85p 280.33p 827823
07/03/2014 283.80p 284.40p 280.83p 282.81p 100640
06/03/2014 283.80p 284.80p 280.83p 282.81p 82618
05/03/2014 283.80p 286.78p 280.83p 283.80p 68788
04/03/2014 283.80p 286.78p 280.83p 283.80p 37020
03/03/2014 283.80p 286.78p 280.83p 283.80p 46445
28/02/2014 283.80p 286.78p 282.32p 283.80p 38331
27/02/2014 281.82p 285.89p 280.87p 283.80p 314060
26/02/2014 281.82p 283.80p 279.83p 281.82p 84445
25/02/2014 278.84p 283.80p 278.49p 281.82p 138126
24/02/2014 277.85p 279.83p 277.14p 278.84p 172631
21/02/2014 277.35p 278.59p 273.88p 277.85p 131766
20/02/2014 282.32p 282.81p 274.87p 277.35p 86258
19/02/2014 290.25p 290.25p 262.97p 282.81p 2241028
18/02/2014 292.73p 298.59p 292.46p 296.70p 2135123
17/02/2014 292.24p 293.73p 291.82p 292.73p 11495
14/02/2014 292.73p 294.72p 292.18p 292.24p 81320
13/02/2014 292.73p 294.72p 290.75p 292.73p 538577
12/02/2014 290.75p 294.72p 290.37p 292.73p 195856
11/02/2014 290.25p 291.74p 289.76p 290.75p 48743
10/02/2014 289.76p 291.74p 287.77p 290.25p 44740
07/02/2014 287.28p 290.75p 285.79p 289.76p 53715
06/02/2014 286.28p 290.25p 284.80p 287.28p 63126
05/02/2014 285.79p 287.77p 284.80p 286.28p 55579
04/02/2014 284.80p 287.77p 283.80p 285.79p 27951
03/02/2014 282.81p 287.77p 281.82p 284.80p 51835
31/01/2014 278.84p 284.80p 278.84p 282.81p 493725
30/01/2014 278.84p 282.81p 278.15p 278.84p 379601
29/01/2014 277.85p 281.34p 277.85p 279.09p 320419
28/01/2014 279.34p 282.32p 277.85p 277.85p 463939
27/01/2014 285.29p 285.29p 274.87p 279.34p 782298
24/01/2014 285.29p 287.77p 282.81p 285.29p 369547
23/01/2014 287.28p 289.76p 282.81p 285.29p 366043
22/01/2014 288.27p 288.77p 285.39p 287.28p 63405
21/01/2014 284.80p 289.76p 279.83p 288.27p 268299
20/01/2014 290.75p 292.14p 288.77p 291.74p 63558
17/01/2014 289.76p 291.74p 289.76p 290.75p 87715
16/01/2014 288.77p 291.25p 286.78p 289.76p 98952
15/01/2014 290.75p 290.75p 287.01p 288.77p 150366
14/01/2014 292.24p 292.73p 288.77p 290.75p 541970
13/01/2014 296.21p 296.21p 290.75p 292.24p 173236
10/01/2014 296.21p 297.20p 293.73p 296.21p 260650
09/01/2014 298.69p 304.56p 295.71p 296.21p 627879
08/01/2014 298.19p 304.56p 296.70p 298.69p 418232
07/01/2014 303.65p 304.64p 302.66p 303.15p 603421
06/01/2014 298.69p 304.64p 294.72p 303.65p 456772
03/01/2014 295.22p 295.71p 293.23p 294.72p 54026
02/01/2014 295.22p 296.70p 292.73p 295.22p 44949
31/12/2013 295.22p 297.20p 293.73p 295.22p 3242
30/12/2013 294.72p 297.70p 293.38p 295.22p 124754
27/12/2013 294.72p 296.70p 292.24p 294.72p 14669
24/12/2013 293.73p 295.71p 292.73p 294.72p 22718
23/12/2013 294.72p 297.70p 291.74p 293.73p 148314
20/12/2013 293.23p 294.72p 291.74p 293.23p 46411
19/12/2013 289.76p 294.72p 289.12p 293.23p 134178
18/12/2013 290.25p 291.12p 289.16p 289.76p 357087
17/12/2013 290.25p 291.25p 289.76p 290.25p 230461
16/12/2013 290.75p 292.73p 288.77p 290.25p 506528
13/12/2013 284.30p 294.46p 283.80p 290.75p 208036
12/12/2013 280.83p 285.79p 280.83p 284.30p 35393
11/12/2013 279.83p 281.82p 278.84p 280.83p 46677
10/12/2013 280.83p 285.29p 278.84p 279.83p 1002690
09/12/2013 272.89p 280.83p 272.89p 280.58p 475513
06/12/2013 272.89p 274.34p 272.89p 272.89p 209550
05/12/2013 272.89p 274.48p 270.90p 272.89p 574396
04/12/2013 272.89p 274.28p 271.40p 272.89p 1221890
03/12/2013 271.40p 274.87p 270.90p 272.89p 761199
02/12/2013 271.40p 272.89p 270.90p 271.40p 519085
29/11/2013 265.94p 274.87p 265.74p 271.40p 393020
28/11/2013 259.99p 266.93p 257.51p 265.94p 1113364
27/11/2013 257.51p 258.00p 252.85p 257.51p 410836
26/11/2013 257.51p 259.99p 257.46p 257.51p 46025
25/11/2013 257.51p 258.00p 255.03p 257.51p 15004

*Close Price adjusted for both dividends and splits