NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/04/2023 81.50p 83.80p 80.00p 80.80p 561127
25/04/2023 82.90p 85.90p 79.60p 81.50p 475243
24/04/2023 84.60p 85.90p 80.20p 81.30p 284708
21/04/2023 82.20p 85.90p 81.20p 81.60p 135057
20/04/2023 82.90p 83.18p 81.20p 82.20p 201804
19/04/2023 83.90p 84.00p 81.80p 82.00p 215765
18/04/2023 84.70p 85.80p 83.10p 83.10p 303772
17/04/2023 84.10p 87.90p 84.10p 84.60p 537768
14/04/2023 87.30p 87.70p 84.13p 86.80p 1055768
13/04/2023 84.00p 87.70p 82.00p 84.10p 244796
12/04/2023 84.80p 85.50p 82.10p 83.80p 512411
11/04/2023 87.80p 87.80p 84.20p 84.60p 764215
06/04/2023 81.00p 85.80p 80.90p 85.60p 1233770
05/04/2023 84.00p 84.00p 79.60p 80.90p 1357517
04/04/2023 84.00p 84.00p 79.90p 80.80p 559332
03/04/2023 78.00p 83.00p 78.00p 80.40p 288415
31/03/2023 78.90p 82.20p 77.89p 78.90p 531681
30/03/2023 83.50p 83.50p 79.00p 79.00p 557922
29/03/2023 79.00p 82.80p 77.80p 79.40p 987853
28/03/2023 80.40p 80.40p 77.90p 78.00p 609604
27/03/2023 79.60p 80.40p 79.00p 79.00p 325034
24/03/2023 81.10p 85.50p 79.10p 79.10p 530229
23/03/2023 83.70p 86.10p 81.00p 81.60p 200624
22/03/2023 84.10p 84.30p 82.10p 82.10p 530984
21/03/2023 83.00p 85.10p 82.00p 84.40p 496212
20/03/2023 86.00p 86.00p 82.80p 83.50p 233472
17/03/2023 83.80p 86.15p 83.03p 83.40p 1769939
16/03/2023 90.50p 90.70p 83.50p 85.20p 664748
15/03/2023 87.20p 88.10p 85.70p 86.50p 731394
14/03/2023 89.00p 90.70p 86.29p 88.10p 722459
13/03/2023 92.30p 92.30p 86.60p 86.70p 788640
10/03/2023 86.10p 88.90p 86.10p 88.30p 884637
09/03/2023 88.10p 89.30p 86.50p 88.00p 806487
08/03/2023 89.00p 92.90p 86.80p 89.20p 1115498
07/03/2023 94.00p 94.00p 88.40p 89.00p 493405
06/03/2023 91.80p 93.00p 89.10p 90.20p 277817
03/03/2023 94.70p 94.70p 89.10p 91.20p 501778
02/03/2023 92.00p 93.70p 89.10p 90.40p 930552
01/03/2023 94.70p 94.90p 91.80p 92.20p 343315
28/02/2023 96.00p 96.00p 93.10p 93.80p 752642
27/02/2023 93.00p 94.70p 91.10p 94.50p 772995
24/02/2023 93.00p 93.70p 91.30p 93.30p 291257
23/02/2023 91.50p 91.90p 91.00p 91.40p 500851
22/02/2023 93.80p 93.80p 91.20p 91.30p 671364
21/02/2023 92.10p 92.90p 91.60p 92.00p 677636
20/02/2023 92.00p 93.00p 91.86p 92.00p 243383
17/02/2023 90.00p 93.00p 90.00p 92.30p 346902
16/02/2023 91.40p 93.80p 89.30p 92.50p 317341
15/02/2023 91.50p 94.60p 91.34p 92.60p 308251
14/02/2023 92.50p 94.92p 91.68p 94.20p 535876
13/02/2023 91.50p 93.40p 91.20p 93.00p 542092
10/02/2023 93.10p 93.40p 91.40p 91.40p 275899
09/02/2023 93.20p 93.50p 91.51p 93.00p 792390
08/02/2023 92.00p 93.60p 92.00p 93.00p 689875
07/02/2023 90.20p 92.45p 88.65p 92.20p 526337
06/02/2023 88.00p 91.00p 87.84p 90.90p 574592
03/02/2023 92.00p 92.00p 86.10p 90.50p 617734
02/02/2023 91.90p 91.90p 86.60p 90.00p 340151
01/02/2023 87.80p 91.70p 87.10p 87.40p 173061
31/01/2023 89.40p 90.60p 87.00p 87.60p 937960
30/01/2023 88.90p 91.90p 88.60p 89.20p 203178
27/01/2023 90.00p 93.40p 89.00p 90.80p 367580
26/01/2023 92.10p 92.90p 88.90p 90.80p 647680
25/01/2023 92.50p 92.90p 88.90p 91.00p 695475
24/01/2023 93.00p 93.00p 91.30p 91.30p 884528
23/01/2023 91.50p 93.50p 91.26p 92.60p 591026
20/01/2023 93.50p 93.50p 90.63p 92.50p 811458
19/01/2023 89.40p 93.70p 88.60p 92.50p 632795
18/01/2023 86.60p 90.90p 85.00p 90.10p 1290794
17/01/2023 87.40p 89.90p 85.00p 87.20p 1957418
16/01/2023 87.70p 89.35p 84.10p 87.40p 358631
13/01/2023 88.00p 89.16p 85.20p 88.00p 337899
12/01/2023 85.60p 88.00p 85.20p 87.10p 748368
11/01/2023 80.30p 85.60p 80.10p 85.60p 663105
10/01/2023 82.20p 83.90p 81.00p 83.10p 173767
09/01/2023 83.00p 84.00p 79.85p 84.00p 916317
06/01/2023 80.80p 82.63p 80.00p 82.10p 429336
05/01/2023 80.40p 81.20p 79.24p 81.00p 602254
04/01/2023 80.00p 80.60p 79.00p 79.80p 193291
03/01/2023 78.10p 79.90p 78.10p 79.00p 231743
30/12/2022 77.30p 78.90p 76.14p 78.00p 107422
29/12/2022 76.80p 77.50p 75.00p 76.80p 382197
28/12/2022 79.60p 80.64p 74.70p 76.30p 300035
23/12/2022 79.20p 80.90p 77.78p 78.10p 30666
22/12/2022 78.20p 78.20p 75.60p 76.10p 172878
21/12/2022 78.40p 81.00p 77.50p 77.70p 163162
20/12/2022 81.00p 81.00p 76.89p 78.20p 463496
19/12/2022 79.50p 81.00p 76.80p 81.00p 304351
16/12/2022 79.30p 80.20p 77.49p 79.40p 991868
15/12/2022 80.50p 80.90p 78.21p 79.40p 172468
14/12/2022 78.20p 80.40p 77.81p 80.00p 523398
13/12/2022 78.00p 79.70p 74.20p 77.60p 427095
12/12/2022 78.40p 82.40p 76.90p 76.90p 161571
09/12/2022 78.90p 81.90p 77.80p 78.50p 303049
08/12/2022 82.50p 82.50p 77.80p 78.60p 289998
07/12/2022 83.90p 84.50p 80.20p 82.40p 371021
06/12/2022 82.70p 84.72p 81.20p 82.30p 1994804
05/12/2022 83.40p 83.66p 80.10p 83.30p 375180
02/12/2022 82.40p 83.70p 79.10p 83.50p 848717
01/12/2022 82.00p 82.60p 79.70p 81.60p 864998
30/11/2022 76.60p 80.00p 76.52p 79.60p 1030073
29/11/2022 72.60p 77.00p 72.40p 76.70p 1245481
28/11/2022 73.30p 74.20p 71.94p 73.50p 402981
25/11/2022 72.50p 73.60p 71.00p 73.50p 821804
24/11/2022 73.50p 73.72p 69.04p 72.20p 1920706
23/11/2022 71.50p 72.00p 70.44p 71.70p 266412
22/11/2022 72.00p 72.09p 71.58p 72.00p 168191
21/11/2022 71.50p 72.16p 70.56p 71.50p 593266
18/11/2022 71.50p 72.00p 70.84p 71.50p 355874
17/11/2022 70.10p 72.10p 70.10p 71.50p 255583
16/11/2022 71.80p 72.00p 70.10p 71.10p 245493
15/11/2022 71.00p 72.13p 70.90p 72.00p 373792
14/11/2022 70.20p 73.40p 69.30p 71.30p 353844
11/11/2022 73.00p 73.80p 71.50p 72.20p 281036
10/11/2022 67.50p 73.80p 67.50p 72.90p 246613
09/11/2022 70.00p 71.00p 68.90p 70.40p 271071
08/11/2022 69.00p 70.40p 69.00p 70.10p 166371
07/11/2022 70.30p 71.90p 69.50p 70.00p 339248
04/11/2022 68.70p 71.35p 68.70p 70.00p 429728
03/11/2022 68.00p 69.90p 67.50p 68.40p 231659
02/11/2022 69.20p 69.90p 68.00p 68.30p 301476
01/11/2022 69.50p 71.00p 67.60p 68.90p 579812
31/10/2022 71.00p 71.90p 68.80p 70.00p 524207
28/10/2022 69.90p 70.30p 67.50p 69.70p 358865
27/10/2022 70.00p 70.80p 68.40p 69.60p 203209
26/10/2022 67.50p 71.90p 67.50p 69.70p 653021
25/10/2022 69.90p 72.30p 68.45p 69.00p 702483
24/10/2022 69.90p 72.40p 68.60p 69.20p 337441
21/10/2022 70.60p 72.40p 68.90p 70.30p 134849
20/10/2022 68.70p 70.00p 68.69p 69.90p 132603
19/10/2022 69.40p 72.40p 68.40p 69.70p 142678
18/10/2022 69.60p 72.40p 68.50p 69.20p 166865
17/10/2022 70.00p 72.40p 68.70p 69.60p 332892
14/10/2022 69.30p 72.40p 67.60p 68.60p 496712
13/10/2022 67.90p 72.40p 67.90p 68.70p 94750
12/10/2022 68.50p 70.40p 68.00p 68.30p 1806747
11/10/2022 69.50p 72.40p 68.40p 68.90p 285835
10/10/2022 70.40p 71.76p 69.00p 69.10p 254831
07/10/2022 75.00p 75.00p 68.90p 70.30p 754361
06/10/2022 74.20p 74.30p 72.10p 72.10p 199403
05/10/2022 73.60p 77.40p 71.08p 72.10p 433791
04/10/2022 75.50p 77.70p 73.10p 73.60p 187871
03/10/2022 75.00p 76.40p 72.80p 75.50p 342186
30/09/2022 74.00p 78.20p 73.49p 75.00p 723906
29/09/2022 71.00p 74.70p 67.60p 73.50p 662902
28/09/2022 68.00p 72.90p 66.70p 71.70p 894839
27/09/2022 69.40p 69.80p 68.10p 68.60p 1762623
26/09/2022 70.00p 71.82p 68.78p 69.30p 639040
23/09/2022 77.00p 77.00p 67.26p 70.40p 1214581
22/09/2022 75.50p 80.70p 73.20p 73.30p 354950
21/09/2022 75.60p 78.20p 75.10p 75.70p 446507
20/09/2022 78.70p 83.40p 75.87p 76.20p 400887
19/09/2022 78.00p 83.00p 78.00p 80.80p 1325243
16/09/2022 78.00p 83.00p 78.00p 80.80p 1322600
15/09/2022 78.70p 80.80p 78.10p 80.80p 261541
14/09/2022 84.70p 84.70p 79.60p 79.70p 256994
13/09/2022 85.00p 85.00p 81.77p 82.30p 524295
12/09/2022 82.00p 84.00p 77.40p 83.00p 511239
09/09/2022 79.60p 81.90p 78.50p 79.40p 102281
08/09/2022 78.80p 80.30p 78.64p 79.10p 287622
07/09/2022 77.00p 80.90p 75.50p 78.00p 491470
06/09/2022 82.50p 82.50p 76.10p 76.60p 1111719
05/09/2022 80.20p 82.50p 78.20p 78.40p 418666
02/09/2022 80.00p 82.40p 78.39p 81.00p 593607
01/09/2022 82.80p 83.30p 80.00p 81.10p 394852
31/08/2022 83.60p 84.70p 82.40p 82.90p 327527
30/08/2022 83.00p 87.30p 83.00p 84.70p 508335
29/08/2022 87.00p 89.40p 84.70p 87.00p 188837
26/08/2022 87.00p 89.40p 84.70p 87.00p 174895
25/08/2022 84.80p 89.40p 84.60p 86.60p 208383
24/08/2022 86.20p 89.40p 84.70p 86.00p 1019142
23/08/2022 86.40p 89.90p 84.93p 86.00p 253937
22/08/2022 85.40p 89.80p 85.10p 87.00p 318052
19/08/2022 87.00p 89.90p 85.10p 87.00p 121129
18/08/2022 85.00p 87.70p 85.00p 87.60p 126185
17/08/2022 87.00p 89.90p 85.85p 87.00p 1130097
16/08/2022 87.50p 88.70p 85.40p 86.10p 150149
15/08/2022 86.80p 88.70p 86.66p 87.00p 197781
12/08/2022 86.00p 89.80p 85.60p 88.90p 140980
11/08/2022 87.60p 89.60p 87.00p 88.00p 231429
10/08/2022 87.40p 88.60p 83.40p 88.40p 704949
09/08/2022 84.70p 87.90p 84.70p 86.90p 143476
08/08/2022 85.80p 87.80p 84.46p 86.60p 300968
05/08/2022 83.60p 87.90p 83.60p 85.90p 485392
04/08/2022 86.90p 87.00p 83.10p 84.50p 394431
03/08/2022 88.00p 88.00p 85.50p 86.00p 175375
02/08/2022 87.20p 87.20p 84.40p 85.90p 956692
01/08/2022 86.80p 88.30p 83.50p 85.50p 746446
29/07/2022 89.20p 89.30p 87.03p 87.70p 174321
28/07/2022 89.90p 90.16p 86.78p 87.00p 317813
27/07/2022 93.80p 93.80p 91.60p 91.90p 392258
26/07/2022 93.30p 94.06p 91.60p 92.80p 562172
25/07/2022 92.70p 93.70p 91.65p 93.00p 1073616
22/07/2022 91.40p 94.20p 91.40p 93.50p 384934
21/07/2022 92.50p 94.80p 91.59p 92.80p 822119
20/07/2022 93.30p 94.80p 91.68p 94.30p 569904
19/07/2022 91.20p 92.70p 90.45p 92.70p 300269
18/07/2022 92.10p 92.90p 89.80p 92.20p 491271
15/07/2022 88.90p 91.50p 88.40p 91.50p 286847
14/07/2022 90.00p 90.10p 86.80p 90.10p 280188

*Close Price adjusted for both dividends and splits