NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
28/05/2019 217.00p 217.50p 212.00p 215.00p 921717
24/05/2019 217.50p 219.50p 214.86p 217.00p 848480
23/05/2019 220.00p 223.50p 210.00p 215.00p 4315456
22/05/2019 230.00p 231.61p 219.00p 219.00p 562801
21/05/2019 232.00p 232.00p 229.50p 229.50p 201786
20/05/2019 232.50p 233.75p 228.50p 229.50p 259406
17/05/2019 234.00p 236.00p 230.39p 232.50p 192081
16/05/2019 230.00p 234.50p 230.00p 233.00p 168215
15/05/2019 233.00p 236.50p 231.50p 231.50p 225339
14/05/2019 226.00p 235.00p 226.00p 233.50p 617631
13/05/2019 230.00p 231.88p 226.50p 227.00p 704240
10/05/2019 235.00p 235.00p 230.50p 232.00p 161544
09/05/2019 236.50p 236.50p 231.12p 233.50p 215798
08/05/2019 236.50p 237.50p 234.50p 235.50p 343376
07/05/2019 239.00p 240.69p 235.00p 236.50p 437297
03/05/2019 243.00p 243.27p 236.75p 239.00p 432777
02/05/2019 242.00p 244.00p 237.50p 242.00p 455853
01/05/2019 230.50p 240.50p 230.00p 240.50p 409692
30/04/2019 229.00p 230.04p 228.00p 229.50p 329057
29/04/2019 230.00p 230.00p 228.00p 228.50p 402760
26/04/2019 227.50p 229.00p 226.50p 228.50p 221516
25/04/2019 233.50p 233.50p 229.00p 229.50p 5004956
24/04/2019 226.50p 233.50p 224.50p 233.50p 538197
23/04/2019 227.50p 228.94p 224.50p 225.00p 583873
18/04/2019 231.50p 233.85p 225.94p 228.00p 577424
17/04/2019 241.00p 244.45p 234.96p 235.00p 770055
16/04/2019 243.00p 246.26p 241.00p 246.00p 587708
15/04/2019 244.50p 245.00p 242.50p 243.00p 337259
12/04/2019 244.00p 245.00p 241.50p 244.00p 340846
11/04/2019 244.00p 245.62p 241.50p 242.00p 530671
10/04/2019 241.00p 243.50p 238.50p 243.00p 405491
09/04/2019 239.00p 245.00p 239.00p 241.00p 316659
08/04/2019 245.00p 245.00p 239.50p 240.00p 503660
05/04/2019 243.50p 245.50p 240.00p 243.00p 314819
04/04/2019 240.00p 245.50p 239.39p 245.00p 450104
03/04/2019 240.00p 245.50p 238.50p 241.00p 445061
02/04/2019 240.00p 242.00p 238.00p 240.00p 20274412
01/04/2019 236.00p 240.00p 235.50p 238.00p 432346
29/03/2019 237.00p 240.00p 231.50p 238.50p 1191032
28/03/2019 217.00p 236.00p 217.00p 235.50p 612214
27/03/2019 218.50p 224.50p 217.45p 224.50p 1541346
26/03/2019 215.00p 219.50p 214.29p 218.00p 363418
25/03/2019 221.50p 221.50p 214.00p 215.50p 300853
22/03/2019 222.50p 222.75p 216.00p 217.50p 345869
21/03/2019 221.00p 223.00p 216.27p 223.00p 271593
20/03/2019 229.50p 229.50p 218.50p 219.50p 341033
19/03/2019 226.00p 226.80p 223.80p 225.00p 291954
18/03/2019 222.50p 228.00p 222.50p 225.00p 680405
15/03/2019 221.50p 225.00p 221.16p 225.00p 1025274
14/03/2019 215.00p 226.00p 215.00p 222.00p 319547
13/03/2019 220.00p 223.00p 216.50p 218.50p 1479953
12/03/2019 230.00p 230.00p 220.00p 220.00p 261696
11/03/2019 229.00p 229.50p 224.00p 225.00p 367230
08/03/2019 225.00p 227.00p 223.50p 226.00p 321601
07/03/2019 228.00p 228.00p 220.06p 225.00p 405064
06/03/2019 224.50p 230.00p 223.00p 223.50p 434782
05/03/2019 230.00p 230.50p 226.00p 229.50p 499527
04/03/2019 228.00p 234.00p 225.52p 230.00p 572427
01/03/2019 220.00p 228.00p 219.91p 228.00p 537375
28/02/2019 214.00p 221.50p 214.00p 219.00p 613081
27/02/2019 218.00p 219.50p 213.50p 219.00p 312582
26/02/2019 220.00p 220.00p 215.22p 216.50p 348569
25/02/2019 208.00p 216.73p 208.00p 216.00p 345584
22/02/2019 212.50p 215.00p 211.10p 212.00p 257415
21/02/2019 212.00p 217.50p 210.50p 212.50p 427114
20/02/2019 214.00p 219.50p 214.00p 216.00p 220978
19/02/2019 213.00p 219.50p 212.50p 217.50p 481225
18/02/2019 214.50p 217.18p 213.71p 215.50p 399068
15/02/2019 220.00p 220.00p 213.00p 214.50p 442186
14/02/2019 216.00p 220.00p 215.00p 216.50p 235135
13/02/2019 216.00p 220.00p 216.00p 218.00p 204459
12/02/2019 225.00p 225.00p 216.00p 218.00p 672919
11/02/2019 220.00p 222.00p 216.32p 220.00p 272223
08/02/2019 214.50p 218.50p 213.50p 217.00p 270299
07/02/2019 214.00p 216.50p 212.00p 214.50p 323994
06/02/2019 218.50p 219.50p 215.50p 216.50p 804392
05/02/2019 222.50p 222.50p 211.00p 216.00p 450832
04/02/2019 218.50p 222.50p 216.50p 218.00p 439895
01/02/2019 218.00p 224.50p 211.50p 222.50p 358157
31/01/2019 224.50p 226.74p 215.50p 220.50p 465615
30/01/2019 220.00p 226.50p 216.15p 225.50p 342014
29/01/2019 208.50p 221.00p 208.50p 220.00p 529278
28/01/2019 211.00p 215.00p 209.82p 212.00p 577741
25/01/2019 205.50p 214.00p 205.50p 214.00p 152192
24/01/2019 213.00p 213.00p 207.00p 207.00p 1391271
23/01/2019 205.50p 212.20p 205.50p 210.00p 352529
22/01/2019 210.00p 211.00p 206.00p 207.50p 462399
21/01/2019 210.00p 213.00p 205.50p 205.50p 305631
18/01/2019 210.00p 215.00p 210.00p 212.00p 1698123
17/01/2019 213.00p 216.00p 211.25p 212.00p 447134
16/01/2019 210.00p 213.69p 210.00p 211.50p 198237
15/01/2019 210.00p 215.00p 208.50p 213.50p 411850
14/01/2019 212.50p 215.50p 211.25p 214.00p 221892
11/01/2019 212.50p 215.00p 210.50p 215.00p 360135
10/01/2019 215.00p 219.00p 210.00p 210.00p 352077
09/01/2019 219.00p 219.00p 211.50p 216.00p 250665
08/01/2019 214.50p 216.38p 212.94p 215.00p 314885
07/01/2019 211.50p 216.33p 209.03p 214.00p 465371
04/01/2019 205.00p 210.00p 205.00p 208.00p 376846
03/01/2019 210.00p 210.93p 206.50p 207.00p 369469
02/01/2019 215.00p 215.00p 203.23p 207.50p 372774
31/12/2018 209.00p 213.50p 207.50p 211.50p 127531
28/12/2018 197.60p 208.50p 196.40p 208.50p 468007
27/12/2018 206.00p 208.00p 192.40p 195.00p 639118
24/12/2018 210.00p 212.50p 207.50p 210.00p 175174
21/12/2018 217.50p 217.50p 208.50p 208.50p 928515
20/12/2018 217.00p 218.00p 215.82p 217.00p 596270
19/12/2018 218.00p 221.00p 211.50p 220.50p 1217876
18/12/2018 217.00p 220.00p 214.71p 217.50p 361003
17/12/2018 219.00p 222.00p 214.50p 216.50p 274045
14/12/2018 220.00p 220.00p 214.50p 218.50p 458280
13/12/2018 225.00p 228.00p 217.50p 219.50p 341630
12/12/2018 221.00p 230.50p 219.42p 227.00p 818898
11/12/2018 205.00p 219.50p 205.00p 219.00p 632042
10/12/2018 210.50p 216.00p 205.00p 207.00p 682793
07/12/2018 222.50p 223.50p 211.50p 211.50p 794774
06/12/2018 223.00p 223.89p 219.11p 221.00p 362992
05/12/2018 221.00p 226.00p 219.03p 224.50p 326220
04/12/2018 224.50p 229.69p 222.50p 224.00p 288943
03/12/2018 232.50p 232.50p 225.91p 228.00p 599131
30/11/2018 235.00p 235.00p 226.50p 227.00p 454431
29/11/2018 232.00p 236.50p 227.50p 230.00p 295695
28/11/2018 235.00p 240.00p 229.00p 234.00p 291947
27/11/2018 233.50p 235.00p 226.80p 233.00p 408953
26/11/2018 234.00p 234.00p 223.93p 228.00p 359326
23/11/2018 231.50p 233.25p 230.00p 231.00p 192924
22/11/2018 232.00p 233.07p 228.24p 231.50p 478508
21/11/2018 238.00p 238.00p 225.80p 230.00p 799312
20/11/2018 240.00p 240.00p 233.50p 233.50p 717140
19/11/2018 235.00p 239.00p 232.80p 235.50p 377270
16/11/2018 233.00p 233.50p 228.00p 231.00p 419335
15/11/2018 233.50p 237.00p 228.00p 232.00p 694944
14/11/2018 240.00p 242.00p 233.50p 234.50p 514783
13/11/2018 244.50p 244.50p 237.00p 238.50p 337449
12/11/2018 236.00p 240.00p 236.00p 240.00p 441827
09/11/2018 241.00p 243.50p 238.50p 240.00p 216031
08/11/2018 245.00p 245.00p 240.00p 242.50p 257758
07/11/2018 248.00p 248.00p 237.86p 241.50p 700507
06/11/2018 246.50p 250.50p 244.50p 250.00p 186003
05/11/2018 249.00p 251.00p 245.00p 245.00p 326330
02/11/2018 256.50p 256.50p 249.80p 251.00p 435290
01/11/2018 252.00p 257.50p 252.00p 254.00p 358278
31/10/2018 258.50p 259.38p 252.50p 253.00p 405172
30/10/2018 252.50p 256.50p 252.50p 255.50p 127950
29/10/2018 257.50p 258.91p 253.00p 253.00p 230787
26/10/2018 258.50p 259.50p 254.50p 254.50p 183450
25/10/2018 260.50p 260.50p 258.00p 258.00p 227350
24/10/2018 260.50p 260.50p 259.00p 260.00p 193038
23/10/2018 256.00p 261.00p 256.00p 259.50p 329749
22/10/2018 258.00p 262.00p 258.00p 261.00p 126500
19/10/2018 256.00p 262.00p 256.00p 262.00p 193201
18/10/2018 261.50p 263.30p 256.00p 260.00p 387929
17/10/2018 261.00p 264.00p 259.80p 264.00p 318142
16/10/2018 258.00p 261.00p 257.50p 261.00p 318416
15/10/2018 261.00p 263.00p 258.00p 258.00p 411305
12/10/2018 255.50p 262.00p 255.50p 260.50p 242831
11/10/2018 253.00p 262.00p 253.00p 258.00p 658906
10/10/2018 256.50p 262.94p 256.00p 259.50p 501826
09/10/2018 251.50p 257.00p 250.85p 257.00p 257671
08/10/2018 251.50p 254.18p 249.90p 252.00p 209913
05/10/2018 250.00p 253.99p 248.61p 251.00p 347880
04/10/2018 250.00p 254.36p 248.00p 248.00p 313409
03/10/2018 260.00p 260.00p 253.50p 253.50p 687344
02/10/2018 254.50p 257.38p 254.50p 257.00p 232278
01/10/2018 254.50p 259.50p 254.50p 257.00p 305733
28/09/2018 260.00p 261.94p 258.00p 258.00p 530806
27/09/2018 259.00p 260.00p 258.00p 258.50p 208733
26/09/2018 260.00p 260.50p 258.50p 260.00p 275635
25/09/2018 259.00p 259.50p 253.50p 258.00p 373423
24/09/2018 245.00p 259.00p 245.00p 259.00p 515953
21/09/2018 251.50p 251.50p 249.00p 249.00p 1022503
20/09/2018 248.50p 250.50p 247.63p 248.50p 203869
19/09/2018 246.50p 249.00p 246.50p 249.00p 299803
18/09/2018 245.00p 248.00p 245.00p 247.00p 213429
17/09/2018 250.00p 250.40p 244.16p 246.00p 362146
14/09/2018 249.50p 252.45p 247.00p 248.50p 374551
13/09/2018 255.00p 255.00p 245.58p 247.00p 1315754
12/09/2018 255.00p 255.00p 249.00p 250.50p 516984
11/09/2018 255.00p 256.02p 251.50p 252.00p 382271
10/09/2018 255.00p 255.00p 251.50p 251.50p 363120
07/09/2018 259.00p 259.00p 250.50p 253.50p 357954
06/09/2018 258.50p 259.50p 254.00p 256.50p 283434
05/09/2018 255.00p 257.95p 253.30p 256.00p 257685
04/09/2018 263.50p 263.50p 254.00p 254.00p 2519099
03/09/2018 267.00p 267.00p 258.50p 260.00p 449830
31/08/2018 263.50p 265.50p 261.50p 265.50p 582821
30/08/2018 264.50p 264.50p 258.00p 263.00p 288086
29/08/2018 259.50p 265.00p 257.80p 258.00p 511234
28/08/2018 263.00p 266.88p 260.00p 262.50p 459308
24/08/2018 260.50p 269.00p 258.00p 259.50p 401480
23/08/2018 259.50p 264.50p 257.15p 264.00p 420326
22/08/2018 265.00p 265.00p 257.50p 257.50p 238580
21/08/2018 259.50p 261.00p 258.00p 259.00p 274250
20/08/2018 260.00p 262.50p 259.00p 260.50p 282637
17/08/2018 258.50p 262.66p 255.00p 261.50p 357347
16/08/2018 260.00p 262.00p 256.85p 260.00p 558477
15/08/2018 268.00p 268.00p 256.50p 263.00p 580539
14/08/2018 270.00p 270.00p 260.00p 264.00p 574458
13/08/2018 267.50p 269.86p 262.35p 269.00p 536846
10/08/2018 268.50p 271.08p 266.00p 267.50p 594146

*Close Price adjusted for both dividends and splits