NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/12/2024 76.10p 76.10p 72.04p 74.90p 467238
23/12/2024 75.40p 75.40p 71.50p 72.80p 585603
20/12/2024 72.60p 72.71p 71.60p 71.80p 1276691
19/12/2024 75.00p 77.90p 72.70p 72.70p 703578
18/12/2024 79.10p 79.70p 76.20p 78.00p 850726
17/12/2024 79.30p 80.90p 78.20p 78.70p 704919
16/12/2024 79.90p 81.00p 76.90p 79.60p 514882
13/12/2024 81.40p 81.40p 78.00p 80.10p 5025889
12/12/2024 80.30p 81.40p 77.20p 80.30p 550268
11/12/2024 77.60p 81.40p 76.90p 78.60p 253822
10/12/2024 80.20p 81.30p 78.82p 79.20p 762617
09/12/2024 78.40p 81.05p 76.30p 80.90p 1698879
06/12/2024 79.00p 80.70p 79.00p 80.10p 510641
05/12/2024 80.50p 80.50p 78.20p 80.00p 681800
04/12/2024 74.50p 78.70p 74.50p 78.70p 601647
03/12/2024 76.00p 78.26p 75.80p 76.60p 301534
02/12/2024 75.20p 77.40p 75.00p 77.40p 535574
29/11/2024 77.20p 78.80p 76.10p 76.10p 331356
28/11/2024 75.00p 78.70p 75.00p 78.00p 227725
27/11/2024 75.00p 78.00p 75.00p 77.90p 329325
26/11/2024 76.90p 78.00p 75.00p 76.60p 336871
25/11/2024 80.00p 80.40p 75.50p 77.30p 812458
22/11/2024 75.60p 77.10p 74.90p 76.60p 324563
21/11/2024 74.00p 76.79p 74.00p 75.30p 175175
20/11/2024 75.50p 76.30p 73.10p 75.40p 273849
19/11/2024 77.00p 77.00p 74.10p 75.50p 219802
18/11/2024 76.10p 77.60p 74.60p 75.90p 391956
15/11/2024 76.60p 80.00p 72.90p 76.20p 302886
14/11/2024 77.50p 79.30p 74.52p 76.70p 320500
13/11/2024 81.30p 81.30p 77.70p 77.70p 139242
12/11/2024 78.40p 81.30p 78.30p 79.20p 363300
11/11/2024 78.20p 81.30p 78.20p 79.00p 184297
08/11/2024 78.40p 79.60p 78.40p 79.60p 299994
07/11/2024 81.40p 81.40p 77.00p 78.50p 100703
06/11/2024 79.30p 81.30p 78.20p 78.40p 373836
05/11/2024 79.10p 81.30p 78.20p 78.70p 267038
04/11/2024 80.40p 81.30p 77.00p 77.90p 521270
01/11/2024 77.00p 80.20p 76.68p 79.40p 318088
31/10/2024 77.90p 78.90p 77.00p 77.30p 452122
30/10/2024 77.00p 79.40p 77.00p 78.30p 4075417
29/10/2024 78.00p 78.50p 77.00p 78.40p 256830
28/10/2024 78.40p 81.80p 77.00p 78.30p 228569
25/10/2024 77.00p 82.00p 77.00p 78.40p 182915
24/10/2024 83.10p 83.90p 78.30p 79.30p 565126
23/10/2024 78.80p 81.10p 78.40p 79.30p 337031
22/10/2024 80.50p 82.00p 78.20p 78.90p 757745
21/10/2024 80.80p 82.90p 80.20p 81.00p 265631
18/10/2024 80.20p 84.70p 80.20p 80.70p 592798
17/10/2024 83.60p 85.00p 80.60p 83.00p 571554
16/10/2024 80.50p 83.70p 80.50p 82.70p 139624
15/10/2024 81.50p 82.90p 81.50p 82.00p 378762
14/10/2024 83.80p 84.90p 80.40p 81.50p 326110
11/10/2024 82.10p 84.67p 81.60p 82.20p 159711
10/10/2024 82.10p 84.80p 81.92p 82.00p 250879
09/10/2024 81.80p 82.70p 81.40p 82.00p 221741
08/10/2024 82.10p 84.80p 80.60p 81.20p 280688
07/10/2024 82.00p 82.90p 81.40p 82.00p 408650
04/10/2024 84.00p 84.00p 81.60p 82.40p 138496
03/10/2024 82.80p 84.90p 81.90p 82.60p 850681
02/10/2024 81.60p 83.04p 81.29p 82.60p 241604
01/10/2024 81.00p 82.03p 80.58p 81.80p 242898
30/09/2024 81.20p 82.50p 80.90p 80.90p 1032464
27/09/2024 82.00p 83.00p 81.70p 82.10p 368951
26/09/2024 82.50p 83.90p 81.10p 81.30p 348089
25/09/2024 82.30p 84.29p 81.10p 82.00p 1091009
24/09/2024 82.40p 83.00p 82.00p 82.50p 283779
23/09/2024 82.40p 84.90p 81.80p 82.30p 965493
20/09/2024 81.00p 84.90p 81.00p 82.30p 971961
19/09/2024 82.20p 83.20p 79.50p 79.50p 3027652
18/09/2024 81.00p 82.90p 79.10p 79.50p 659473
17/09/2024 83.00p 83.40p 79.80p 79.80p 178454
16/09/2024 82.00p 83.50p 79.20p 80.30p 196540
13/09/2024 81.50p 82.60p 78.50p 82.00p 215460
12/09/2024 79.00p 82.30p 77.70p 81.60p 203502
11/09/2024 79.00p 80.00p 78.48p 79.20p 341549
10/09/2024 79.00p 80.20p 79.00p 79.80p 247202
09/09/2024 82.50p 82.50p 79.00p 79.20p 198496
06/09/2024 82.00p 82.00p 79.80p 81.00p 948470
05/09/2024 79.00p 81.50p 78.00p 79.30p 353390
05/09/2024 79.00p 81.50p 78.00p 79.30p 353390
04/09/2024 77.90p 78.50p 77.20p 78.00p 547970
03/09/2024 78.00p 79.00p 78.00p 78.10p 418947
02/09/2024 77.60p 79.00p 77.60p 78.50p 142733
30/08/2024 79.00p 81.40p 77.80p 77.80p 591509
29/08/2024 79.70p 80.30p 77.90p 78.20p 241641
28/08/2024 81.90p 81.90p 78.10p 79.60p 566340
27/08/2024 81.30p 83.30p 79.00p 80.00p 311669
23/08/2024 79.90p 82.00p 79.90p 80.70p 208646
22/08/2024 81.40p 83.30p 80.40p 81.00p 148590
21/08/2024 82.10p 83.10p 81.77p 82.10p 140736
20/08/2024 80.20p 83.30p 80.20p 81.80p 171822
19/08/2024 83.30p 83.30p 77.60p 81.70p 79175
16/08/2024 81.20p 83.00p 81.00p 81.70p 276903
15/08/2024 80.30p 82.10p 79.10p 82.10p 998896
14/08/2024 81.90p 83.40p 80.90p 81.70p 71159
13/08/2024 83.40p 83.40p 81.80p 81.80p 490080
12/08/2024 80.00p 83.30p 80.00p 82.50p 400188
09/08/2024 79.00p 83.00p 78.94p 82.00p 829452
08/08/2024 79.00p 79.90p 77.70p 78.40p 223669
07/08/2024 79.60p 80.00p 78.10p 79.40p 256249
06/08/2024 79.70p 83.20p 78.10p 78.90p 289454
05/08/2024 79.60p 81.58p 78.50p 79.70p 1417534
02/08/2024 83.70p 83.70p 79.20p 81.60p 315703
01/08/2024 83.00p 83.70p 81.95p 82.90p 455176
31/07/2024 79.70p 82.90p 79.70p 82.20p 864705
30/07/2024 80.00p 82.20p 80.00p 81.70p 321412
29/07/2024 80.70p 82.90p 77.20p 80.00p 260579
26/07/2024 81.20p 82.50p 79.90p 80.60p 220872
25/07/2024 80.00p 81.64p 80.00p 81.00p 368297
24/07/2024 80.00p 82.20p 78.80p 81.10p 295336
23/07/2024 80.80p 80.80p 78.40p 80.40p 995562
22/07/2024 77.20p 80.00p 77.20p 80.00p 608028
19/07/2024 77.70p 79.20p 77.30p 78.90p 460937
18/07/2024 78.90p 79.90p 78.00p 78.00p 351486
17/07/2024 77.90p 79.00p 76.03p 78.20p 225201
16/07/2024 77.90p 78.87p 77.60p 78.10p 376139
15/07/2024 76.60p 78.90p 74.10p 78.10p 289844
12/07/2024 77.30p 79.70p 76.40p 78.50p 342736
11/07/2024 75.00p 79.90p 75.00p 78.10p 307984
10/07/2024 77.90p 79.70p 77.00p 77.00p 262298
09/07/2024 78.50p 79.90p 77.70p 78.00p 431889
08/07/2024 76.00p 78.50p 76.00p 78.50p 1175069
05/07/2024 76.00p 76.50p 74.90p 76.50p 544320
04/07/2024 80.00p 80.00p 75.00p 75.70p 569656
03/07/2024 77.40p 79.20p 74.10p 79.00p 504763
02/07/2024 78.00p 78.20p 77.60p 77.70p 290217
01/07/2024 80.00p 80.00p 77.00p 78.30p 260277
28/06/2024 77.00p 78.40p 76.40p 78.00p 540468
27/06/2024 75.30p 77.60p 75.10p 76.80p 544263
26/06/2024 76.00p 76.90p 74.20p 75.10p 130769
25/06/2024 75.50p 75.90p 74.00p 75.40p 436862
24/06/2024 72.90p 75.00p 72.90p 74.40p 468775
21/06/2024 70.80p 74.10p 70.80p 74.10p 1254251
20/06/2024 72.00p 72.50p 71.10p 72.40p 145425
19/06/2024 72.50p 72.50p 71.90p 72.30p 140224
18/06/2024 72.50p 72.60p 71.70p 72.30p 411882
17/06/2024 73.30p 73.30p 71.70p 72.50p 508449
14/06/2024 71.60p 72.40p 71.20p 72.40p 188357
13/06/2024 71.50p 72.50p 71.25p 71.40p 689472
12/06/2024 68.50p 71.80p 67.70p 71.80p 724005
11/06/2024 70.30p 71.40p 67.50p 67.80p 604639
10/06/2024 70.90p 71.80p 70.20p 70.30p 438508
07/06/2024 71.70p 72.40p 70.50p 71.00p 922360
06/06/2024 72.90p 72.90p 71.40p 71.70p 1192046
05/06/2024 71.80p 72.50p 71.67p 72.00p 361432
04/06/2024 71.60p 72.40p 70.30p 71.70p 602309
03/06/2024 72.50p 72.50p 70.60p 72.30p 429616
31/05/2024 72.00p 72.60p 72.00p 72.40p 379842
30/05/2024 72.80p 72.80p 71.33p 72.60p 400734
29/05/2024 72.80p 72.80p 72.02p 72.10p 400946
28/05/2024 72.10p 73.00p 72.00p 72.50p 644637
24/05/2024 72.00p 73.07p 71.60p 72.30p 537788
23/05/2024 75.00p 75.00p 72.84p 73.10p 561499
22/05/2024 74.10p 74.80p 74.10p 74.50p 490354
21/05/2024 74.10p 75.00p 73.80p 74.50p 213861
20/05/2024 74.70p 75.20p 73.60p 75.00p 3514711
17/05/2024 73.00p 74.90p 73.00p 74.70p 3397538
16/05/2024 74.60p 75.00p 74.10p 74.70p 258743
15/05/2024 74.20p 75.50p 74.20p 74.50p 536512
14/05/2024 74.40p 76.00p 73.70p 74.90p 126682
13/05/2024 75.90p 76.00p 73.10p 74.40p 276060
10/05/2024 74.40p 75.80p 73.30p 74.70p 619919
09/05/2024 74.60p 75.40p 74.25p 74.40p 321464
08/05/2024 74.80p 76.00p 74.60p 74.60p 218158
07/05/2024 75.00p 76.20p 74.20p 75.20p 414143
03/05/2024 75.30p 75.30p 73.40p 74.60p 218362
02/05/2024 76.00p 76.00p 73.00p 74.80p 205049
01/05/2024 73.20p 75.20p 73.20p 74.80p 176114
30/04/2024 76.00p 76.00p 74.00p 74.50p 531359
29/04/2024 75.80p 75.90p 73.60p 74.30p 1639087
26/04/2024 76.00p 76.00p 75.30p 75.80p 407553
25/04/2024 75.00p 76.00p 74.10p 76.00p 388942
24/04/2024 75.10p 75.90p 74.80p 74.80p 608248
23/04/2024 75.90p 76.00p 74.80p 75.60p 699212
22/04/2024 73.80p 76.90p 73.70p 76.00p 373685
19/04/2024 73.00p 73.60p 71.00p 73.00p 301723
18/04/2024 72.40p 74.71p 71.00p 72.30p 2358230
17/04/2024 72.80p 76.90p 72.00p 72.00p 334685
16/04/2024 75.00p 75.00p 72.40p 72.50p 659025
15/04/2024 73.80p 76.90p 73.80p 74.30p 145420
12/04/2024 73.70p 76.90p 73.60p 74.40p 368663
11/04/2024 75.70p 77.00p 73.80p 73.80p 231210
10/04/2024 75.10p 77.00p 73.40p 74.30p 346186
09/04/2024 76.00p 77.00p 75.10p 76.00p 940931
08/04/2024 77.70p 78.00p 75.10p 76.30p 145567
05/04/2024 76.10p 78.00p 75.80p 75.80p 177121
04/04/2024 77.00p 77.90p 75.00p 77.00p 385905
03/04/2024 80.00p 80.00p 76.10p 76.20p 240893
02/04/2024 79.80p 79.80p 75.30p 78.20p 305242
28/03/2024 76.00p 80.90p 75.60p 80.90p 722838
27/03/2024 75.50p 78.80p 74.00p 77.50p 546784
26/03/2024 76.40p 77.40p 74.40p 77.00p 157233
25/03/2024 76.50p 77.42p 75.90p 76.70p 244553
22/03/2024 74.50p 77.50p 74.50p 76.60p 252955
21/03/2024 75.00p 76.25p 74.25p 76.10p 524003
20/03/2024 73.90p 73.90p 73.40p 73.80p 175683
19/03/2024 73.90p 74.00p 73.20p 73.40p 295979
18/03/2024 74.60p 77.00p 73.10p 73.30p 440164
15/03/2024 73.60p 76.98p 73.60p 74.90p 915943
14/03/2024 74.30p 75.50p 73.50p 73.50p 282651

*Close Price adjusted for both dividends and splits