NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/11/2017 324.00p 325.50p 317.80p 317.80p 586223
23/11/2017 338.80p 338.80p 324.00p 326.00p 519283
22/11/2017 334.30p 335.23p 327.30p 328.90p 772812
21/11/2017 330.30p 334.00p 330.00p 332.90p 394606
20/11/2017 332.60p 336.10p 330.28p 331.10p 282986
17/11/2017 333.40p 335.70p 331.20p 332.50p 355449
16/11/2017 335.00p 335.00p 330.50p 334.00p 348834
15/11/2017 335.00p 335.00p 326.20p 329.00p 1010190
14/11/2017 328.90p 332.50p 327.90p 329.00p 605892
13/11/2017 335.00p 335.00p 326.60p 328.20p 464895
10/11/2017 327.30p 331.50p 325.80p 331.00p 532425
09/11/2017 328.60p 331.80p 325.60p 327.50p 392866
08/11/2017 336.50p 336.50p 324.90p 331.00p 478931
07/11/2017 334.20p 335.50p 327.90p 327.90p 415987
06/11/2017 335.00p 338.30p 333.40p 334.90p 493038
03/11/2017 338.10p 338.40p 335.80p 337.50p 231743
02/11/2017 330.00p 338.30p 330.00p 337.50p 187407
01/11/2017 340.00p 340.00p 330.10p 335.80p 317596
31/10/2017 340.00p 340.00p 332.50p 334.90p 249724
30/10/2017 333.00p 339.10p 330.00p 332.20p 137203
27/10/2017 333.80p 333.80p 328.55p 331.20p 160448
26/10/2017 335.10p 336.80p 328.89p 332.00p 474317
25/10/2017 337.30p 338.70p 336.53p 337.40p 305505
24/10/2017 339.00p 339.50p 337.30p 338.00p 369133
23/10/2017 347.10p 348.92p 337.90p 338.70p 398246
20/10/2017 347.00p 348.34p 343.96p 345.40p 434000
19/10/2017 347.10p 347.67p 342.80p 345.90p 469789
18/10/2017 350.00p 351.58p 344.25p 348.80p 681209
17/10/2017 345.80p 347.40p 343.20p 347.20p 525447
16/10/2017 348.00p 348.00p 338.30p 345.40p 480284
13/10/2017 343.00p 345.10p 340.60p 343.10p 451510
12/10/2017 341.90p 344.90p 341.20p 342.60p 237276
11/10/2017 342.00p 343.40p 340.10p 342.10p 194810
10/10/2017 344.00p 346.60p 341.90p 342.80p 244707
09/10/2017 344.00p 344.00p 340.90p 340.90p 113121
06/10/2017 342.10p 344.50p 341.80p 343.00p 192638
05/10/2017 340.90p 343.40p 338.00p 343.20p 232547
04/10/2017 343.70p 343.70p 338.80p 339.70p 134742
03/10/2017 344.90p 346.10p 342.00p 342.00p 184351
02/10/2017 339.00p 344.80p 337.50p 343.70p 283681
29/09/2017 334.00p 338.70p 334.00p 338.70p 369549
28/09/2017 339.90p 340.10p 334.10p 335.00p 166904
27/09/2017 342.00p 342.00p 336.20p 337.40p 232807
26/09/2017 337.60p 341.20p 337.60p 340.00p 220700
25/09/2017 339.80p 342.70p 338.20p 338.70p 250488
22/09/2017 339.50p 343.90p 338.80p 341.30p 352906
21/09/2017 333.40p 338.90p 333.40p 338.70p 356556
20/09/2017 337.00p 337.40p 334.00p 335.30p 426087
19/09/2017 340.00p 345.30p 336.10p 336.10p 630428
18/09/2017 351.00p 352.60p 341.60p 343.60p 691895
15/09/2017 360.00p 360.00p 346.50p 346.50p 5180801
14/09/2017 359.00p 362.20p 354.00p 358.70p 953201
13/09/2017 355.80p 362.60p 354.70p 355.50p 719753
12/09/2017 363.90p 365.20p 358.50p 359.20p 498366
11/09/2017 360.00p 366.10p 360.00p 363.80p 470271
08/09/2017 365.00p 365.70p 360.00p 360.00p 588095
07/09/2017 357.00p 365.90p 353.70p 365.20p 584912
06/09/2017 351.00p 354.80p 347.70p 354.50p 425764
05/09/2017 340.00p 350.90p 340.00p 348.70p 293781
04/09/2017 340.00p 349.10p 340.00p 348.10p 221678
01/09/2017 340.00p 349.80p 340.00p 347.50p 234759
31/08/2017 339.20p 348.50p 339.20p 348.50p 337582
30/08/2017 346.80p 348.00p 345.80p 348.00p 138820
29/08/2017 344.60p 348.10p 344.60p 347.90p 202140
25/08/2017 348.00p 348.00p 345.00p 345.00p 195243
24/08/2017 348.00p 348.20p 345.20p 348.00p 293580
23/08/2017 346.30p 348.00p 345.70p 346.40p 109252
22/08/2017 347.40p 349.40p 345.90p 345.90p 252339
21/08/2017 337.00p 348.50p 337.00p 344.10p 138106
18/08/2017 347.90p 348.30p 344.90p 347.50p 238641
17/08/2017 347.00p 347.70p 342.80p 346.50p 271548
16/08/2017 340.60p 344.10p 339.90p 342.60p 179287
15/08/2017 347.00p 347.00p 339.20p 340.50p 259946
14/08/2017 341.00p 345.30p 341.00p 343.50p 242274
11/08/2017 342.00p 342.00p 336.80p 340.00p 213497
10/08/2017 351.10p 351.10p 341.20p 341.20p 173817
09/08/2017 343.00p 343.40p 340.00p 342.90p 470207
08/08/2017 343.00p 343.60p 340.80p 342.00p 331076
07/08/2017 345.30p 346.90p 341.30p 343.00p 361917
04/08/2017 348.00p 348.00p 343.30p 344.50p 142718
03/08/2017 346.70p 348.00p 343.00p 345.60p 164227
02/08/2017 351.10p 355.00p 345.80p 347.50p 190103
01/08/2017 352.10p 354.50p 346.20p 349.00p 182911
31/07/2017 347.50p 353.10p 347.50p 353.00p 280593
28/07/2017 340.50p 350.70p 340.50p 348.80p 359040
27/07/2017 349.50p 352.40p 347.70p 347.70p 153216
26/07/2017 344.30p 351.60p 344.30p 349.10p 269240
25/07/2017 348.50p 350.40p 344.10p 344.10p 347377
24/07/2017 354.40p 354.40p 344.70p 348.00p 377819
21/07/2017 351.60p 352.60p 346.90p 350.50p 198064
20/07/2017 349.60p 354.90p 349.30p 350.20p 334963
19/07/2017 350.00p 353.40p 347.30p 348.50p 192908
18/07/2017 346.20p 348.90p 340.00p 345.80p 409074
17/07/2017 347.80p 350.50p 344.00p 346.30p 482935
14/07/2017 349.80p 353.20p 343.80p 346.00p 663702
13/07/2017 342.30p 354.80p 340.30p 342.40p 226950
12/07/2017 344.40p 354.90p 341.20p 341.50p 360439
11/07/2017 351.70p 351.80p 345.10p 347.00p 350612
10/07/2017 348.50p 352.50p 347.40p 350.00p 187583
07/07/2017 353.30p 353.60p 348.30p 350.00p 690884
06/07/2017 350.00p 357.40p 350.00p 352.70p 341300
05/07/2017 348.00p 350.40p 344.60p 350.10p 152889
04/07/2017 348.00p 350.60p 344.80p 348.00p 165932
03/07/2017 348.00p 351.10p 346.10p 348.50p 274023
30/06/2017 344.00p 349.90p 340.60p 349.90p 351001
29/06/2017 344.00p 349.20p 344.00p 347.20p 376898
28/06/2017 345.00p 351.10p 344.30p 345.00p 255622
27/06/2017 346.10p 351.00p 346.10p 349.00p 187280
26/06/2017 351.00p 352.50p 346.10p 350.00p 189023
23/06/2017 345.10p 351.30p 345.10p 350.00p 302243
22/06/2017 343.90p 350.00p 343.90p 349.30p 257091
21/06/2017 350.40p 350.40p 343.00p 346.20p 183784
20/06/2017 344.00p 352.50p 344.00p 347.00p 302028
19/06/2017 351.20p 351.20p 346.70p 349.10p 492968
16/06/2017 352.60p 353.00p 345.70p 353.00p 2189992
15/06/2017 348.00p 352.10p 342.10p 351.00p 1308235
14/06/2017 364.68p 371.62p 361.50p 366.17p 526530
13/06/2017 357.24p 364.18p 353.66p 364.18p 606622
12/06/2017 354.36p 356.94p 351.28p 354.75p 319797
09/06/2017 357.24p 357.24p 348.30p 354.16p 364886
08/06/2017 356.94p 356.94p 351.58p 353.66p 261215
07/06/2017 356.14p 356.74p 351.28p 351.88p 256455
06/06/2017 355.05p 355.85p 347.51p 351.98p 257245
05/06/2017 357.24p 357.24p 347.91p 350.69p 403220
02/06/2017 355.05p 357.24p 350.29p 357.24p 480204
01/06/2017 349.30p 356.34p 347.61p 353.56p 1202616
31/05/2017 346.62p 349.40p 346.22p 348.60p 1169013
30/05/2017 347.81p 350.88p 344.83p 346.72p 1254484
26/05/2017 347.21p 349.40p 346.12p 347.41p 233739
25/05/2017 347.21p 347.31p 343.92p 346.52p 362947
24/05/2017 347.21p 347.21p 343.64p 347.11p 995905
23/05/2017 344.34p 345.72p 342.45p 344.34p 447131
22/05/2017 344.83p 347.01p 342.25p 343.05p 369416
19/05/2017 345.43p 346.62p 340.17p 342.25p 638762
18/05/2017 347.31p 347.31p 335.70p 343.84p 640606
17/05/2017 340.96p 346.62p 339.47p 341.66p 593760
16/05/2017 339.87p 344.52p 338.48p 342.75p 525247
15/05/2017 342.25p 344.63p 339.35p 340.86p 578391
12/05/2017 337.39p 343.54p 334.51p 338.38p 759220
11/05/2017 346.62p 346.62p 336.60p 340.17p 1123524
10/05/2017 343.34p 345.93p 341.85p 345.13p 276320
09/05/2017 343.24p 343.94p 337.49p 342.35p 351446
08/05/2017 337.49p 343.84p 336.40p 340.76p 419071
05/05/2017 338.48p 340.76p 335.31p 336.40p 415946
04/05/2017 346.32p 346.32p 338.48p 340.86p 890543
03/05/2017 349.79p 349.79p 342.45p 344.34p 171568
02/05/2017 345.23p 348.30p 343.05p 346.82p 646381
28/04/2017 345.33p 347.31p 339.97p 345.23p 457049
27/04/2017 343.24p 345.33p 340.37p 345.23p 172345
26/04/2017 330.94p 344.73p 330.94p 344.73p 431730
25/04/2017 341.16p 342.35p 336.31p 337.89p 176390
24/04/2017 331.73p 342.05p 331.73p 340.07p 221066
21/04/2017 332.53p 335.80p 332.33p 335.70p 413412
20/04/2017 343.34p 343.34p 333.12p 334.81p 193461
19/04/2017 347.31p 347.31p 339.37p 343.94p 251636
18/04/2017 347.31p 347.31p 340.08p 346.32p 357916
13/04/2017 343.94p 347.31p 334.91p 346.32p 2492508
12/04/2017 340.66p 344.34p 337.26p 343.84p 1569252
11/04/2017 339.47p 340.07p 333.32p 336.30p 216128
10/04/2017 335.60p 339.77p 335.50p 337.09p 332456
07/04/2017 337.79p 339.77p 336.30p 338.88p 452332
06/04/2017 334.21p 337.79p 332.53p 337.79p 450498
05/04/2017 334.21p 338.68p 334.21p 337.79p 317448
04/04/2017 339.87p 339.87p 336.00p 336.40p 311836
03/04/2017 337.29p 338.58p 329.95p 337.29p 214241
31/03/2017 334.21p 335.90p 331.00p 335.21p 300929
30/03/2017 330.94p 336.40p 330.94p 334.11p 240279
29/03/2017 333.02p 336.40p 331.73p 336.30p 331140
28/03/2017 333.02p 336.99p 333.02p 334.91p 266320
27/03/2017 336.20p 339.69p 335.40p 337.39p 226932
24/03/2017 335.60p 341.36p 335.50p 337.39p 250414
23/03/2017 332.23p 339.87p 329.24p 337.39p 576250
22/03/2017 336.30p 336.30p 330.44p 334.21p 338330
21/03/2017 332.43p 336.60p 327.07p 333.32p 319324
20/03/2017 335.80p 335.80p 326.97p 331.24p 333712
17/03/2017 330.05p 334.91p 327.27p 334.91p 4539494
16/03/2017 330.94p 338.38p 329.25p 330.44p 509867
15/03/2017 336.79p 336.79p 331.04p 332.23p 263936
14/03/2017 338.48p 339.08p 333.12p 333.32p 284447
13/03/2017 335.21p 337.39p 330.54p 335.50p 225311
10/03/2017 337.39p 339.37p 334.41p 335.40p 291821
09/03/2017 335.90p 337.39p 333.42p 336.30p 610904
08/03/2017 337.39p 337.59p 333.42p 334.61p 326809
07/03/2017 337.39p 339.27p 333.72p 337.29p 263815
06/03/2017 336.40p 339.08p 334.81p 337.29p 444544
03/03/2017 333.72p 337.19p 331.44p 334.81p 323849
02/03/2017 336.40p 336.40p 330.44p 333.92p 649022
01/03/2017 332.43p 337.79p 331.53p 334.91p 793045
28/02/2017 329.45p 333.42p 328.46p 333.32p 506254
27/02/2017 330.34p 330.34p 323.75p 329.45p 306974
24/02/2017 328.26p 330.34p 325.28p 327.47p 254120
23/02/2017 324.49p 329.35p 324.49p 326.28p 179207
22/02/2017 325.78p 332.53p 323.50p 329.95p 787106
21/02/2017 331.44p 331.44p 322.50p 329.05p 369310
20/02/2017 331.44p 331.44p 326.47p 329.95p 141288
17/02/2017 329.95p 331.93p 324.47p 330.24p 920531
16/02/2017 327.47p 329.25p 324.79p 326.87p 188970
15/02/2017 321.51p 332.43p 321.51p 329.15p 569181
14/02/2017 318.04p 322.70p 316.25p 320.62p 756090
13/02/2017 311.09p 318.14p 311.09p 317.54p 979107

*Close Price adjusted for both dividends and splits