NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/03/2020 145.00p 145.17p 133.20p 141.40p 2568630
06/03/2020 151.00p 152.40p 144.00p 146.60p 1349782
05/03/2020 160.60p 160.60p 150.20p 152.40p 1110835
04/03/2020 161.00p 161.91p 155.37p 156.60p 1173226
03/03/2020 159.00p 164.60p 157.90p 159.00p 1545161
02/03/2020 155.60p 160.39p 152.20p 155.80p 1395876
28/02/2020 161.60p 161.60p 152.89p 155.60p 2453956
27/02/2020 176.40p 177.00p 164.00p 164.00p 1790712
26/02/2020 181.00p 181.76p 175.69p 176.20p 1105199
25/02/2020 192.00p 192.00p 181.40p 181.40p 1479648
24/02/2020 187.20p 189.44p 186.60p 188.80p 462013
21/02/2020 190.00p 191.60p 186.60p 191.00p 3185883
20/02/2020 189.60p 192.00p 188.04p 189.00p 508761
19/02/2020 189.20p 190.60p 187.60p 189.60p 533307
18/02/2020 192.40p 192.60p 189.20p 190.00p 339316
17/02/2020 193.60p 193.60p 189.80p 190.40p 364181
14/02/2020 193.20p 193.80p 189.00p 190.40p 635290
13/02/2020 194.20p 194.60p 189.40p 190.40p 426551
12/02/2020 190.00p 194.47p 190.00p 193.20p 1107979
11/02/2020 195.40p 195.40p 187.60p 190.00p 1409822
10/02/2020 189.60p 192.20p 187.41p 191.40p 829195
07/02/2020 189.00p 190.00p 184.00p 188.60p 1011899
06/02/2020 192.00p 193.00p 188.80p 190.00p 1009696
05/02/2020 188.40p 191.60p 187.00p 191.60p 680216
04/02/2020 190.00p 192.80p 188.18p 190.80p 624952
03/02/2020 190.40p 190.40p 184.00p 187.80p 786150
31/01/2020 192.60p 192.60p 187.20p 188.00p 716800
30/01/2020 192.60p 192.60p 186.99p 190.40p 461736
29/01/2020 193.00p 193.80p 189.60p 190.40p 310425
28/01/2020 189.80p 192.16p 187.60p 192.00p 289103
27/01/2020 194.00p 194.00p 188.60p 189.80p 821868
24/01/2020 192.60p 193.20p 191.60p 192.40p 419891
23/01/2020 192.40p 193.13p 189.80p 191.20p 337937
22/01/2020 186.20p 194.56p 186.20p 190.80p 817372
21/01/2020 192.00p 194.17p 186.40p 187.60p 443222
20/01/2020 193.00p 196.40p 191.20p 193.40p 380993
17/01/2020 192.00p 196.29p 191.00p 193.60p 862616
16/01/2020 194.60p 195.50p 190.80p 192.00p 653858
15/01/2020 196.00p 196.00p 190.00p 194.20p 760874
14/01/2020 196.40p 197.14p 192.00p 194.20p 542441
13/01/2020 201.00p 201.00p 195.11p 196.00p 697212
10/01/2020 196.80p 201.00p 196.00p 196.40p 485982
09/01/2020 198.40p 202.00p 197.20p 201.00p 519272
08/01/2020 200.50p 202.54p 196.20p 198.80p 712507
07/01/2020 199.80p 203.50p 197.52p 201.00p 608195
06/01/2020 205.00p 205.00p 197.00p 197.20p 585004
03/01/2020 201.00p 203.00p 196.21p 203.00p 630961
02/01/2020 205.50p 205.50p 200.60p 201.00p 745734
31/12/2019 202.50p 204.00p 200.14p 200.50p 246590
30/12/2019 207.50p 208.50p 201.50p 204.50p 645353
27/12/2019 202.00p 207.48p 200.00p 205.50p 575314
24/12/2019 204.00p 206.50p 202.50p 205.00p 307213
23/12/2019 207.00p 210.00p 205.65p 208.50p 796109
20/12/2019 208.00p 208.00p 200.47p 206.00p 1859359
19/12/2019 200.00p 206.00p 196.40p 205.00p 800469
18/12/2019 198.00p 198.60p 188.73p 198.20p 1815952
17/12/2019 203.50p 203.76p 194.30p 195.00p 924022
16/12/2019 199.80p 206.50p 195.00p 205.00p 1847017
13/12/2019 198.60p 214.50p 194.20p 195.00p 1659399
12/12/2019 190.40p 197.01p 190.20p 193.80p 585085
11/12/2019 198.00p 201.00p 187.80p 193.20p 813844
10/12/2019 198.80p 201.52p 195.20p 199.60p 604239
09/12/2019 197.80p 203.50p 194.00p 203.00p 862481
06/12/2019 196.00p 198.40p 191.40p 198.40p 450538
05/12/2019 191.00p 195.47p 190.60p 194.20p 529667
04/12/2019 194.00p 194.00p 188.60p 190.80p 561866
03/12/2019 189.00p 192.00p 186.60p 189.20p 606711
02/12/2019 195.00p 196.68p 185.40p 188.40p 900304
29/11/2019 198.00p 198.00p 192.80p 194.00p 518678
28/11/2019 194.40p 197.60p 193.60p 197.60p 503041
27/11/2019 193.00p 194.80p 190.20p 194.80p 1530088
26/11/2019 188.00p 194.00p 187.20p 191.20p 885675
25/11/2019 183.20p 188.00p 180.20p 187.60p 1654777
22/11/2019 182.40p 182.40p 178.00p 179.60p 932288
21/11/2019 188.00p 191.40p 176.71p 179.80p 1459539
20/11/2019 190.00p 192.67p 189.40p 189.80p 373993
19/11/2019 189.20p 194.20p 187.97p 193.20p 729227
18/11/2019 184.20p 189.20p 184.20p 189.20p 574036
15/11/2019 186.20p 186.60p 183.80p 186.00p 662552
14/11/2019 184.40p 186.80p 183.80p 185.20p 624535
13/11/2019 188.20p 190.36p 183.00p 183.60p 1095131
12/11/2019 195.80p 196.80p 189.00p 189.20p 1207262
11/11/2019 195.60p 197.00p 194.00p 195.20p 329940
08/11/2019 196.00p 198.20p 195.20p 195.60p 232026
07/11/2019 196.60p 198.50p 194.72p 198.00p 876896
06/11/2019 201.00p 201.00p 193.40p 195.00p 1026384
05/11/2019 202.00p 203.50p 200.00p 200.00p 676132
04/11/2019 196.00p 202.00p 196.00p 200.50p 537355
01/11/2019 202.00p 202.50p 197.20p 199.00p 846384
31/10/2019 205.00p 205.00p 199.31p 201.00p 1118421
30/10/2019 206.00p 206.50p 200.68p 203.00p 471856
29/10/2019 207.50p 207.50p 203.50p 204.50p 307227
28/10/2019 206.50p 208.50p 204.00p 206.00p 519372
25/10/2019 207.50p 208.42p 203.30p 206.50p 488763
24/10/2019 215.00p 215.00p 206.50p 207.50p 508635
23/10/2019 213.00p 215.00p 210.00p 210.50p 856948
22/10/2019 217.50p 218.00p 213.50p 213.50p 690415
21/10/2019 212.00p 218.50p 210.43p 217.50p 1030459
18/10/2019 213.50p 213.50p 207.00p 211.00p 819574
17/10/2019 207.50p 213.00p 203.50p 210.00p 1214131
16/10/2019 211.00p 213.30p 205.50p 211.00p 1086294
15/10/2019 208.00p 214.00p 207.39p 210.00p 1897833
14/10/2019 209.50p 209.50p 200.50p 207.00p 1271208
11/10/2019 193.60p 211.50p 193.60p 210.50p 2398687
10/10/2019 186.00p 193.60p 186.00p 193.60p 593900
09/10/2019 189.00p 190.35p 186.40p 187.80p 630676
08/10/2019 195.00p 195.00p 189.60p 190.60p 519994
07/10/2019 188.40p 193.60p 188.40p 193.60p 760270
04/10/2019 189.40p 192.20p 188.00p 190.60p 268927
03/10/2019 193.40p 193.40p 187.49p 189.60p 276148
02/10/2019 193.20p 195.20p 189.14p 189.60p 431119
01/10/2019 198.80p 198.80p 193.60p 194.60p 514089
30/09/2019 194.00p 199.00p 193.42p 194.40p 847495
27/09/2019 187.40p 194.00p 187.40p 193.80p 459282
26/09/2019 185.60p 188.20p 185.60p 188.20p 627310
25/09/2019 188.80p 190.80p 185.60p 186.20p 1035103
24/09/2019 187.20p 191.80p 186.80p 187.40p 1134810
23/09/2019 192.20p 192.20p 183.00p 189.00p 946456
20/09/2019 188.20p 192.60p 187.60p 189.00p 2131371
19/09/2019 190.80p 190.80p 186.76p 188.00p 542013
18/09/2019 190.20p 190.20p 186.40p 186.80p 647133
17/09/2019 189.60p 190.80p 186.60p 189.20p 553959
16/09/2019 194.00p 195.60p 185.80p 189.40p 1400360
13/09/2019 187.20p 198.00p 185.98p 194.00p 2969289
12/09/2019 181.40p 189.00p 180.68p 186.80p 2570520
11/09/2019 171.00p 182.00p 171.00p 181.80p 1465117
10/09/2019 173.80p 177.60p 170.60p 171.40p 2406968
09/09/2019 172.00p 173.60p 170.80p 173.00p 1812368
06/09/2019 171.80p 171.80p 168.40p 171.20p 375246
05/09/2019 168.00p 171.80p 167.40p 170.40p 1343741
04/09/2019 175.00p 175.00p 169.20p 169.60p 1466598
03/09/2019 168.80p 174.20p 165.07p 173.60p 1338999
02/09/2019 163.20p 169.82p 163.20p 168.40p 951556
30/08/2019 164.00p 165.00p 161.78p 163.20p 1245339
29/08/2019 167.40p 167.40p 160.60p 164.00p 881761
28/08/2019 168.40p 169.00p 163.52p 163.60p 1965022
27/08/2019 165.60p 170.00p 165.00p 167.60p 826844
23/08/2019 161.20p 169.25p 160.00p 167.00p 988695
22/08/2019 154.20p 161.00p 152.40p 161.00p 625374
21/08/2019 153.00p 155.77p 151.63p 153.80p 443389
20/08/2019 155.20p 158.70p 151.00p 152.20p 1022332
19/08/2019 147.40p 155.60p 147.40p 154.40p 1416967
16/08/2019 148.80p 148.80p 143.20p 147.60p 1720902
15/08/2019 156.60p 158.00p 147.35p 148.00p 1540093
14/08/2019 157.40p 159.44p 155.20p 157.60p 695793
13/08/2019 158.00p 161.20p 157.20p 157.60p 681362
12/08/2019 162.00p 162.20p 157.40p 160.40p 728935
09/08/2019 158.60p 159.80p 156.20p 159.80p 734793
08/08/2019 159.20p 161.80p 157.20p 159.40p 455121
07/08/2019 157.20p 159.00p 156.40p 158.40p 1160411
06/08/2019 158.00p 161.40p 156.54p 156.80p 800590
05/08/2019 162.00p 162.91p 156.00p 157.00p 1115571
02/08/2019 163.20p 164.40p 162.00p 162.40p 1470191
01/08/2019 163.40p 163.88p 161.10p 162.80p 610217
31/07/2019 168.80p 170.20p 162.00p 164.00p 1613662
30/07/2019 171.60p 171.60p 169.24p 171.20p 799136
29/07/2019 176.60p 176.60p 170.80p 171.60p 2732603
26/07/2019 179.00p 179.00p 173.51p 175.00p 795375
25/07/2019 174.00p 180.00p 171.00p 178.60p 1594018
24/07/2019 171.00p 174.00p 170.00p 170.80p 1019744
23/07/2019 177.00p 177.00p 169.60p 170.40p 1287103
22/07/2019 170.80p 175.60p 169.42p 175.60p 3017374
19/07/2019 166.60p 170.20p 165.00p 170.00p 4718701
18/07/2019 163.80p 168.60p 163.60p 167.00p 11924144
17/07/2019 166.40p 166.40p 163.00p 163.40p 822412
16/07/2019 169.80p 169.80p 164.59p 164.60p 961179
15/07/2019 170.80p 171.00p 166.00p 167.20p 2371917
12/07/2019 169.00p 172.00p 169.00p 171.00p 1269397
11/07/2019 166.00p 172.56p 166.00p 170.40p 2917159
10/07/2019 171.60p 174.40p 165.00p 165.40p 6869208
09/07/2019 175.20p 176.50p 170.26p 173.00p 912336
08/07/2019 181.20p 181.20p 175.69p 176.00p 373926
05/07/2019 181.20p 181.40p 176.80p 177.40p 426581
04/07/2019 180.60p 180.60p 177.00p 178.00p 558828
03/07/2019 179.00p 180.60p 177.80p 178.00p 791250
02/07/2019 181.00p 181.36p 177.00p 179.80p 536589
01/07/2019 180.80p 180.80p 178.20p 180.60p 958820
28/06/2019 177.80p 180.83p 177.00p 178.20p 910529
27/06/2019 178.40p 178.40p 175.60p 177.60p 6082569
26/06/2019 176.80p 180.00p 175.73p 176.20p 515166
25/06/2019 181.00p 182.40p 177.80p 178.40p 511744
24/06/2019 190.20p 190.20p 181.00p 182.00p 677175
21/06/2019 189.60p 191.20p 187.00p 187.00p 1775662
20/06/2019 189.00p 190.04p 185.76p 187.80p 1126983
19/06/2019 196.00p 196.00p 189.60p 191.20p 768120
18/06/2019 196.40p 196.40p 193.00p 193.80p 7822959
17/06/2019 189.60p 196.55p 188.49p 193.40p 5512346
14/06/2019 193.20p 193.20p 187.40p 188.60p 819342
13/06/2019 190.80p 192.20p 188.20p 189.40p 794876
12/06/2019 195.20p 196.80p 188.60p 188.60p 1347402
11/06/2019 197.00p 197.00p 191.60p 193.60p 940332
10/06/2019 198.40p 198.40p 192.70p 193.40p 964537
07/06/2019 199.40p 199.80p 196.07p 197.00p 1493979
06/06/2019 206.00p 206.00p 191.49p 196.60p 5920004
05/06/2019 196.20p 204.50p 194.33p 204.50p 1066607
04/06/2019 201.00p 202.00p 190.80p 195.00p 3444428
03/06/2019 207.50p 210.00p 205.00p 205.00p 6004275
31/05/2019 213.00p 213.00p 208.00p 210.00p 1377273
30/05/2019 216.50p 216.50p 212.70p 214.00p 332734
29/05/2019 216.00p 217.81p 212.50p 213.00p 399210

*Close Price adjusted for both dividends and splits