NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
13/07/2022 87.60p 90.00p 87.60p 89.50p 228329
12/07/2022 88.00p 89.60p 87.60p 89.20p 218719
11/07/2022 89.00p 89.00p 86.51p 87.50p 475661
08/07/2022 88.50p 89.21p 87.70p 88.00p 894144
07/07/2022 89.50p 90.20p 88.50p 89.50p 480612
06/07/2022 86.20p 90.50p 86.20p 89.70p 295291
05/07/2022 86.10p 89.00p 86.10p 88.20p 503005
04/07/2022 88.20p 89.30p 86.36p 87.70p 561747
01/07/2022 88.00p 88.93p 87.00p 87.70p 331974
30/06/2022 88.70p 92.80p 86.80p 88.30p 705209
29/06/2022 92.40p 92.80p 90.26p 91.40p 226678
28/06/2022 90.40p 93.20p 90.04p 93.20p 431225
27/06/2022 89.50p 90.80p 89.30p 90.50p 250124
24/06/2022 90.00p 92.40p 89.00p 89.80p 260204
23/06/2022 93.00p 93.16p 88.30p 89.60p 289338
22/06/2022 91.00p 94.30p 90.10p 92.60p 267472
21/06/2022 93.80p 93.80p 90.10p 91.40p 252207
20/06/2022 92.00p 93.40p 90.22p 91.00p 512399
17/06/2022 87.50p 91.90p 86.70p 91.90p 1612619
16/06/2022 88.00p 89.50p 87.00p 88.20p 591655
15/06/2022 88.70p 89.90p 87.70p 88.90p 331646
14/06/2022 88.70p 89.45p 87.50p 88.10p 603427
13/06/2022 86.50p 89.80p 86.20p 89.80p 884852
10/06/2022 88.00p 89.80p 87.10p 88.50p 656053
09/06/2022 86.50p 89.70p 86.50p 88.70p 513174
08/06/2022 90.00p 90.90p 87.60p 89.00p 756025
07/06/2022 96.00p 99.70p 86.30p 88.20p 6584031
06/06/2022 97.80p 100.80p 94.20p 99.60p 1664279
03/06/2022 98.40p 98.55p 96.20p 97.90p 367798
02/06/2022 98.40p 98.55p 96.20p 97.90p 367798
01/06/2022 98.40p 98.55p 96.20p 97.90p 362260
31/05/2022 94.00p 98.10p 92.00p 97.60p 550148
30/05/2022 96.00p 96.40p 91.70p 95.00p 482686
27/05/2022 93.90p 94.60p 92.30p 93.40p 170826
26/05/2022 93.00p 94.20p 92.37p 93.80p 456522
25/05/2022 94.00p 96.20p 92.90p 93.30p 373622
24/05/2022 93.80p 94.90p 92.40p 94.90p 708095
23/05/2022 95.00p 95.00p 91.60p 93.80p 460151
20/05/2022 90.30p 94.70p 90.30p 92.00p 439739
19/05/2022 92.90p 93.50p 90.63p 93.00p 238195
18/05/2022 92.50p 94.15p 90.30p 93.30p 638213
17/05/2022 92.00p 93.60p 90.60p 92.50p 685166
16/05/2022 90.00p 92.90p 89.40p 92.00p 574746
13/05/2022 87.70p 89.98p 86.65p 89.60p 669737
12/05/2022 86.40p 87.90p 86.00p 87.00p 413501
11/05/2022 88.10p 89.40p 85.20p 87.10p 262531
10/05/2022 85.00p 89.27p 85.00p 87.00p 644284
09/05/2022 87.90p 88.70p 85.94p 87.70p 653707
06/05/2022 87.60p 90.60p 86.80p 88.00p 1050437
05/05/2022 88.70p 91.00p 86.00p 88.30p 555823
04/05/2022 86.10p 88.05p 84.40p 87.80p 450618
03/05/2022 89.10p 90.50p 85.70p 85.70p 525050
02/05/2022 88.20p 90.20p 88.20p 88.20p 673022
29/04/2022 88.20p 90.20p 88.20p 88.20p 662055
28/04/2022 91.00p 91.00p 88.69p 88.90p 264697
27/04/2022 91.00p 91.70p 88.98p 90.00p 1214866
26/04/2022 92.40p 94.00p 90.50p 90.50p 357213
25/04/2022 92.00p 95.20p 91.60p 91.60p 708881
22/04/2022 96.00p 96.64p 94.40p 96.00p 484897
21/04/2022 87.00p 97.80p 87.00p 95.00p 2706245
20/04/2022 88.00p 88.60p 86.70p 86.70p 397921
19/04/2022 89.70p 91.40p 88.00p 88.90p 322673
18/04/2022 86.40p 91.22p 86.40p 90.20p 449217
15/04/2022 86.40p 91.22p 86.40p 90.20p 449217
14/04/2022 86.40p 91.22p 86.40p 90.20p 449217
13/04/2022 88.00p 88.80p 86.58p 88.40p 506240
12/04/2022 89.50p 91.10p 87.70p 87.90p 383032
11/04/2022 90.10p 91.11p 89.20p 90.80p 495776
08/04/2022 89.00p 91.30p 86.90p 90.10p 533946
07/04/2022 89.00p 89.00p 86.30p 87.40p 155476
06/04/2022 87.20p 88.80p 86.40p 87.00p 551455
05/04/2022 86.00p 88.34p 86.00p 87.40p 203975
04/04/2022 86.20p 88.00p 85.26p 87.40p 454011
01/04/2022 88.00p 88.00p 84.10p 85.70p 376986
31/03/2022 89.00p 89.00p 84.78p 85.60p 251369
30/03/2022 88.00p 89.00p 86.20p 86.40p 393554
29/03/2022 87.10p 88.70p 86.00p 88.10p 582507
28/03/2022 88.00p 88.90p 85.70p 86.20p 758685
25/03/2022 87.00p 87.70p 85.30p 86.10p 386378
24/03/2022 87.00p 87.00p 83.00p 85.10p 619444
23/03/2022 88.00p 88.00p 83.40p 84.60p 562380
22/03/2022 85.10p 86.40p 84.60p 86.00p 444614
21/03/2022 85.10p 86.60p 84.30p 85.00p 281262
18/03/2022 86.00p 87.50p 84.50p 85.80p 911721
17/03/2022 82.60p 86.90p 82.60p 86.00p 427464
16/03/2022 85.00p 86.50p 84.00p 85.60p 830550
15/03/2022 82.30p 84.50p 80.50p 84.50p 460603
14/03/2022 80.00p 83.60p 80.00p 82.30p 694669
11/03/2022 81.00p 82.70p 80.51p 82.20p 427205
10/03/2022 80.30p 81.90p 79.30p 80.40p 624304
09/03/2022 80.70p 81.90p 78.90p 80.40p 495473
08/03/2022 77.00p 80.90p 77.00p 79.50p 421143
07/03/2022 81.20p 81.84p 77.68p 78.70p 969056
04/03/2022 82.10p 85.60p 78.50p 81.70p 969404
03/03/2022 85.00p 86.70p 82.00p 83.00p 519468
02/03/2022 85.00p 86.90p 83.53p 85.40p 668045
01/03/2022 89.20p 91.00p 86.00p 86.00p 685416
28/02/2022 88.50p 89.60p 87.30p 88.70p 1128328
25/02/2022 86.00p 88.60p 85.70p 88.50p 468428
24/02/2022 83.20p 87.20p 83.20p 86.00p 1749318
23/02/2022 86.90p 88.60p 86.17p 87.70p 527423
22/02/2022 87.30p 87.60p 83.00p 86.90p 679051
21/02/2022 88.20p 91.50p 87.20p 87.40p 410812
18/02/2022 90.40p 91.60p 89.19p 90.30p 687195
17/02/2022 90.30p 90.80p 88.80p 89.50p 1187037
16/02/2022 91.40p 93.10p 90.10p 91.50p 762574
15/02/2022 93.90p 93.90p 90.10p 91.00p 508502
14/02/2022 93.00p 93.00p 90.10p 90.70p 470003
11/02/2022 92.00p 93.20p 90.20p 93.00p 641750
10/02/2022 88.10p 93.00p 88.10p 93.00p 1992236
09/02/2022 92.00p 92.00p 88.33p 89.00p 1925566
08/02/2022 90.90p 91.20p 89.10p 90.00p 1294514
07/02/2022 92.50p 94.50p 90.30p 90.30p 1042774
04/02/2022 99.20p 99.20p 91.50p 91.50p 2441045
03/02/2022 98.00p 101.40p 97.49p 98.90p 3696794
02/02/2022 94.70p 98.00p 94.00p 98.00p 1928830
01/02/2022 92.00p 94.80p 92.00p 94.10p 1437881
31/01/2022 92.60p 94.10p 92.00p 92.30p 819397
28/01/2022 93.80p 94.90p 92.40p 92.50p 895675
27/01/2022 97.00p 97.00p 92.20p 93.60p 534814
26/01/2022 93.60p 95.70p 92.20p 94.00p 1983051
25/01/2022 91.80p 93.60p 91.00p 93.30p 633000
24/01/2022 93.00p 94.80p 90.60p 92.00p 1226385
21/01/2022 95.00p 96.20p 92.50p 93.70p 812247
20/01/2022 98.30p 98.96p 95.30p 95.40p 853528
19/01/2022 98.80p 98.80p 96.45p 97.70p 1099085
18/01/2022 97.50p 98.80p 96.40p 98.40p 2640999
17/01/2022 100.60p 101.40p 97.38p 98.00p 701943
14/01/2022 96.30p 101.60p 96.00p 100.00p 1353054
13/01/2022 96.40p 97.50p 95.90p 97.00p 1150747
12/01/2022 96.60p 98.22p 96.20p 96.50p 1090077
10/01/2022 93.20p 94.50p 92.20p 94.50p 783006
07/01/2022 95.50p 97.90p 91.45p 93.00p 848371
06/01/2022 89.80p 93.40p 88.80p 92.90p 700541
05/01/2022 89.30p 91.50p 89.00p 90.70p 689009
04/01/2022 90.00p 91.80p 87.10p 89.30p 757773
03/01/2022 87.20p 88.90p 87.20p 88.10p 804479
31/12/2021 87.20p 88.90p 87.20p 88.10p 804479
30/12/2021 89.50p 89.50p 87.80p 87.90p 202286
29/12/2021 89.00p 89.50p 86.77p 89.00p 417454
28/12/2021 89.00p 90.00p 87.40p 88.10p 374619
27/12/2021 89.00p 90.00p 87.40p 88.10p 374619
24/12/2021 89.00p 90.00p 87.40p 88.10p 374619
23/12/2021 86.30p 88.97p 86.10p 88.70p 2003141
22/12/2021 86.20p 86.90p 84.70p 86.00p 678357
21/12/2021 83.30p 86.60p 83.30p 85.90p 1053844
20/12/2021 85.00p 86.90p 83.10p 84.50p 1301866
17/12/2021 83.50p 86.40p 83.50p 86.30p 909852
16/12/2021 85.00p 85.70p 84.00p 84.00p 459228
15/12/2021 85.60p 87.70p 83.70p 85.10p 890439
14/12/2021 85.00p 86.90p 85.00p 85.90p 3779831
13/12/2021 84.00p 87.20p 84.00p 86.00p 1788148
10/12/2021 83.00p 86.50p 83.00p 86.50p 783897
09/12/2021 89.00p 89.00p 83.50p 85.00p 1380054
08/12/2021 86.40p 90.93p 86.04p 90.10p 2204191
07/12/2021 86.00p 87.90p 83.40p 87.00p 1832952
06/12/2021 84.80p 85.30p 83.42p 84.60p 577001
03/12/2021 84.00p 85.60p 84.00p 84.20p 401743
02/12/2021 84.00p 86.30p 83.50p 84.80p 1293886
01/12/2021 85.90p 87.80p 85.60p 86.00p 1040101
30/11/2021 88.80p 88.80p 85.00p 86.50p 1203494
29/11/2021 83.50p 89.20p 82.30p 88.40p 2229399
26/11/2021 84.20p 87.11p 81.00p 83.80p 2800724
25/11/2021 75.10p 88.60p 75.10p 87.40p 4482978
24/11/2021 75.00p 75.70p 73.70p 74.50p 534071
23/11/2021 72.50p 75.70p 72.50p 73.10p 755563
22/11/2021 74.40p 75.00p 72.90p 72.90p 791447
19/11/2021 74.30p 75.70p 72.00p 73.60p 700612
18/11/2021 75.90p 75.90p 72.10p 74.00p 589260
17/11/2021 76.00p 76.00p 72.20p 72.30p 389324
16/11/2021 73.30p 74.40p 72.58p 73.00p 1281993
15/11/2021 74.70p 75.90p 73.10p 73.40p 843790
12/11/2021 74.00p 76.20p 73.40p 75.00p 1208769
11/11/2021 75.80p 76.80p 73.90p 74.30p 1188185
10/11/2021 75.30p 77.20p 74.94p 75.20p 689100
09/11/2021 79.00p 79.00p 75.50p 75.70p 1104408
08/11/2021 78.00p 78.00p 76.30p 76.40p 620634
05/11/2021 76.20p 79.10p 76.00p 77.80p 811441
04/11/2021 78.00p 78.69p 75.70p 76.20p 850238
03/11/2021 76.30p 76.80p 74.30p 76.30p 1308153
02/11/2021 79.00p 79.00p 75.90p 75.90p 346431
01/11/2021 77.00p 79.10p 76.60p 76.90p 1268050
29/10/2021 78.40p 80.00p 76.90p 77.90p 1357965
28/10/2021 80.00p 80.00p 76.14p 78.30p 460427
27/10/2021 78.70p 79.40p 76.60p 78.90p 909296
26/10/2021 75.00p 78.80p 72.80p 78.80p 1696145
25/10/2021 76.80p 76.80p 72.30p 73.80p 480348
22/10/2021 73.70p 77.10p 73.00p 73.60p 411209
21/10/2021 75.10p 75.90p 73.50p 73.70p 477711
20/10/2021 75.90p 77.30p 74.50p 74.90p 714978
19/10/2021 79.60p 79.60p 75.50p 75.90p 412043
18/10/2021 80.00p 80.00p 75.70p 75.90p 537749
15/10/2021 75.00p 79.00p 75.00p 77.30p 797191
14/10/2021 78.80p 80.00p 76.90p 76.90p 414615
13/10/2021 82.00p 82.00p 77.57p 79.00p 553110
12/10/2021 80.00p 80.00p 77.70p 78.10p 367369
11/10/2021 78.00p 80.30p 78.00p 79.10p 983161
08/10/2021 81.50p 82.00p 79.60p 79.80p 837783
07/10/2021 82.60p 84.10p 80.90p 80.90p 4299129
06/10/2021 84.20p 84.20p 82.00p 83.00p 1076345

*Close Price adjusted for both dividends and splits