NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/09/2016 323.50p 323.50p 315.56p 317.54p 223101
01/09/2016 314.57p 322.50p 314.32p 319.03p 137696
31/08/2016 319.03p 320.52p 313.57p 316.55p 368731
30/08/2016 317.54p 318.81p 311.59p 317.29p 189498
26/08/2016 316.55p 320.52p 312.83p 317.29p 72485
25/08/2016 320.52p 324.06p 312.58p 317.29p 368814
24/08/2016 327.47p 327.47p 317.54p 320.02p 299658
23/08/2016 331.93p 331.93p 322.50p 324.49p 186889
22/08/2016 324.49p 331.44p 324.49p 325.98p 156816
19/08/2016 327.47p 331.44p 325.48p 325.48p 206128
18/08/2016 324.49p 327.47p 323.87p 325.48p 557251
17/08/2016 313.57p 324.42p 312.58p 321.51p 1053466
16/08/2016 312.58p 314.45p 311.59p 314.07p 526070
15/08/2016 307.62p 313.57p 306.83p 312.58p 625744
12/08/2016 308.61p 309.60p 307.62p 307.62p 270569
11/08/2016 308.61p 309.36p 307.62p 308.61p 1266336
10/08/2016 308.12p 309.60p 307.62p 308.61p 94033
09/08/2016 306.63p 309.24p 306.62p 308.12p 417710
08/08/2016 304.15p 309.60p 303.15p 306.63p 659206
05/08/2016 303.65p 305.64p 302.66p 304.15p 684632
04/08/2016 304.15p 305.16p 302.66p 303.65p 115080
03/08/2016 304.64p 305.64p 303.65p 304.15p 111448
02/08/2016 303.15p 305.64p 300.67p 304.15p 469974
01/08/2016 300.18p 304.39p 297.70p 303.15p 290609
29/07/2016 301.17p 302.66p 297.70p 297.70p 241257
28/07/2016 299.68p 302.36p 297.34p 299.68p 1424525
27/07/2016 305.64p 306.63p 297.70p 297.94p 956906
26/07/2016 306.63p 308.51p 303.55p 305.64p 100641
25/07/2016 301.67p 309.41p 299.76p 306.63p 472501
22/07/2016 302.66p 304.39p 297.10p 299.68p 339214
21/07/2016 305.14p 305.14p 300.43p 302.66p 761296
20/07/2016 302.16p 311.39p 301.67p 309.60p 233870
19/07/2016 300.18p 304.64p 297.70p 302.16p 140444
18/07/2016 301.17p 304.64p 297.70p 297.70p 466039
15/07/2016 303.65p 304.15p 297.70p 301.91p 1486862
14/07/2016 306.63p 306.63p 299.68p 305.14p 327690
13/07/2016 296.21p 309.82p 296.21p 306.63p 768850
12/07/2016 287.53p 297.70p 287.53p 296.70p 1004193
11/07/2016 282.81p 286.78p 279.83p 283.93p 659555
08/07/2016 281.08p 285.79p 280.83p 280.83p 1302328
07/07/2016 270.41p 281.22p 269.91p 280.83p 1382694
06/07/2016 285.29p 285.29p 266.93p 266.93p 1670163
05/07/2016 302.16p 302.16p 282.81p 285.29p 2208860
04/07/2016 301.17p 303.65p 299.68p 302.16p 604646
01/07/2016 295.71p 300.67p 295.12p 300.18p 731641
30/06/2016 293.23p 298.69p 292.09p 297.70p 749771
29/06/2016 290.25p 295.71p 287.77p 292.73p 1417140
28/06/2016 289.26p 292.14p 282.81p 290.25p 1442735
27/06/2016 306.13p 308.02p 287.77p 289.26p 1861993
24/06/2016 315.06p 315.06p 298.19p 306.88p 1668582
23/06/2016 321.51p 326.47p 318.54p 324.49p 1007951
22/06/2016 323.50p 325.08p 317.54p 321.51p 659675
21/06/2016 321.51p 324.49p 319.53p 323.50p 623482
20/06/2016 318.04p 324.49p 316.05p 317.54p 917852
17/06/2016 313.57p 319.53p 311.59p 317.54p 323060
16/06/2016 315.06p 315.66p 310.60p 313.08p 219130
15/06/2016 311.09p 315.56p 308.61p 310.35p 706287
14/06/2016 314.57p 314.93p 308.61p 311.09p 585461
13/06/2016 315.56p 316.55p 311.59p 314.57p 491070
10/06/2016 315.56p 317.54p 313.57p 315.56p 83051
09/06/2016 315.06p 317.03p 312.36p 315.56p 62511
08/06/2016 307.12p 315.06p 307.12p 314.07p 410249
07/06/2016 315.06p 315.06p 307.12p 307.12p 367383
06/06/2016 315.06p 317.54p 312.58p 315.06p 668450
03/06/2016 315.06p 315.06p 312.58p 314.57p 553378
02/06/2016 317.05p 317.54p 312.58p 315.06p 165793
01/06/2016 317.54p 319.53p 313.57p 316.05p 176100
31/05/2016 316.55p 319.53p 315.49p 315.56p 580898
27/05/2016 320.02p 320.02p 315.56p 316.55p 187032
26/05/2016 320.02p 321.51p 316.55p 320.02p 648546
25/05/2016 324.99p 330.36p 317.54p 320.02p 415738
24/05/2016 311.09p 323.89p 311.09p 321.51p 654585
23/05/2016 313.08p 313.57p 310.87p 311.59p 431328
20/05/2016 316.55p 316.55p 312.36p 313.08p 73326
19/05/2016 316.55p 317.54p 315.56p 316.55p 407214
18/05/2016 316.05p 317.54p 314.57p 316.55p 434164
17/05/2016 315.56p 318.02p 314.57p 314.57p 552368
16/05/2016 315.06p 318.02p 312.58p 315.56p 694786
13/05/2016 313.57p 316.55p 312.58p 315.06p 202672
12/05/2016 313.57p 315.06p 311.59p 313.57p 59790
11/05/2016 315.06p 315.48p 311.59p 314.57p 331486
10/05/2016 314.57p 315.56p 312.58p 315.06p 422938
09/05/2016 315.06p 316.05p 312.58p 314.57p 574135
06/05/2016 314.94p 316.55p 311.59p 314.57p 179881
05/05/2016 318.04p 318.04p 312.33p 313.95p 110608
04/05/2016 320.02p 320.02p 317.54p 320.02p 50088
03/05/2016 320.02p 321.89p 317.54p 320.02p 115706
29/04/2016 320.52p 321.51p 317.54p 320.02p 118958
28/04/2016 322.50p 322.50p 318.54p 320.52p 18500
27/04/2016 320.52p 323.99p 319.53p 322.50p 495808
26/04/2016 327.96p 327.96p 319.68p 320.52p 287109
25/04/2016 329.45p 330.11p 325.48p 327.96p 364541
22/04/2016 328.95p 332.43p 327.38p 329.45p 131138
21/04/2016 329.95p 331.14p 327.37p 329.95p 99207
20/04/2016 329.95p 331.44p 326.47p 329.95p 660600
19/04/2016 330.94p 330.94p 326.85p 329.95p 108542
18/04/2016 331.44p 332.10p 328.46p 330.94p 249390
15/04/2016 331.44p 332.43p 329.45p 330.94p 144657
14/04/2016 330.94p 332.06p 329.45p 331.44p 2263478
13/04/2016 329.45p 331.68p 327.47p 330.94p 273027
12/04/2016 328.46p 330.44p 327.39p 329.45p 658284
11/04/2016 328.46p 329.12p 325.11p 328.46p 729936
08/04/2016 329.45p 329.95p 325.11p 328.46p 307329
07/04/2016 326.47p 329.95p 324.99p 329.45p 69182
06/04/2016 326.97p 328.46p 322.50p 326.47p 178295
05/04/2016 326.97p 329.45p 325.48p 326.97p 318484
04/04/2016 325.98p 329.45p 322.83p 326.97p 254203
01/04/2016 328.95p 329.61p 323.50p 324.99p 149783
31/03/2016 328.95p 329.77p 327.47p 328.95p 191682
30/03/2016 325.98p 328.95p 325.98p 328.95p 751842
29/03/2016 323.99p 325.48p 322.50p 323.99p 482497
24/03/2016 327.96p 327.96p 322.50p 323.99p 186168
23/03/2016 327.96p 329.45p 326.47p 327.96p 61207
22/03/2016 327.96p 329.45p 325.98p 327.47p 132584
21/03/2016 328.46p 329.45p 326.75p 327.47p 71693
18/03/2016 325.48p 329.41p 324.99p 328.46p 560726
17/03/2016 326.47p 329.45p 324.89p 325.48p 460901
16/03/2016 326.47p 329.52p 323.50p 326.47p 246180
15/03/2016 327.47p 329.45p 323.43p 326.47p 196007
14/03/2016 328.46p 329.45p 325.48p 326.97p 379435
11/03/2016 323.50p 328.12p 322.21p 326.97p 227708
10/03/2016 324.99p 325.98p 320.52p 323.50p 211972
09/03/2016 323.00p 326.47p 322.60p 324.99p 154039
08/03/2016 325.98p 326.37p 323.00p 323.00p 145534
07/03/2016 325.48p 327.47p 323.50p 325.98p 100669
04/03/2016 325.48p 326.97p 323.50p 325.48p 193269
03/03/2016 326.47p 327.96p 323.50p 325.48p 54804
02/03/2016 324.49p 329.45p 324.49p 326.47p 1650216
01/03/2016 323.99p 325.48p 322.50p 324.49p 133334
29/02/2016 326.72p 329.45p 322.50p 322.50p 318232
26/02/2016 320.02p 327.47p 319.03p 325.98p 587908
25/02/2016 320.02p 323.77p 317.35p 320.02p 580678
24/02/2016 318.04p 322.50p 315.56p 320.02p 411582
23/02/2016 314.57p 319.53p 312.26p 318.04p 283352
22/02/2016 312.58p 314.57p 310.60p 314.57p 89748
19/02/2016 311.59p 313.08p 308.61p 312.58p 148277
18/02/2016 317.05p 318.54p 311.59p 312.58p 247307
17/02/2016 317.54p 319.53p 315.56p 317.05p 210297
16/02/2016 317.05p 317.54p 314.57p 316.05p 207079
15/02/2016 314.57p 317.54p 312.88p 317.05p 216491
12/02/2016 310.10p 314.81p 307.62p 313.08p 229387
11/02/2016 321.02p 321.51p 305.64p 309.60p 442119
10/02/2016 330.94p 331.44p 319.55p 321.02p 245010
09/02/2016 337.39p 337.39p 330.44p 330.94p 222152
08/02/2016 341.36p 341.41p 335.40p 337.39p 339106
05/02/2016 340.37p 343.34p 339.69p 341.36p 790402
04/02/2016 340.37p 342.35p 338.71p 340.37p 112002
03/02/2016 340.86p 342.35p 338.38p 340.37p 1489358
02/02/2016 339.87p 342.85p 338.88p 340.86p 797458
01/02/2016 334.41p 340.37p 333.42p 339.37p 821533
29/01/2016 333.42p 335.51p 330.27p 334.41p 676139
28/01/2016 329.95p 334.41p 329.13p 333.42p 347001
27/01/2016 328.95p 334.66p 325.48p 329.95p 11913004
26/01/2016 331.44p 331.44p 327.47p 328.95p 655121
25/01/2016 331.93p 333.42p 330.44p 331.93p 158521
22/01/2016 333.42p 333.42p 330.44p 331.93p 348325
21/01/2016 334.41p 335.40p 329.95p 332.92p 428199
20/01/2016 336.89p 337.39p 332.43p 334.41p 999477
19/01/2016 337.89p 338.93p 336.40p 336.89p 493342
18/01/2016 338.38p 339.37p 336.40p 337.89p 262492
15/01/2016 339.87p 340.37p 336.40p 338.38p 1689965
14/01/2016 337.89p 340.37p 336.95p 338.38p 1687898
13/01/2016 337.89p 339.37p 336.74p 337.89p 422912
12/01/2016 335.90p 339.54p 335.21p 337.89p 714258
11/01/2016 339.37p 340.37p 322.50p 337.39p 1107419
08/01/2016 341.36p 341.85p 323.70p 339.37p 589662
07/01/2016 343.84p 343.84p 337.39p 339.87p 2439616
06/01/2016 343.84p 344.83p 342.35p 343.84p 520445
05/01/2016 343.84p 345.33p 342.08p 343.84p 938718
04/01/2016 341.85p 342.85p 340.37p 342.85p 627190
31/12/2015 341.36p 342.35p 341.36p 341.85p 47705
30/12/2015 340.86p 342.35p 340.86p 341.36p 72890
29/12/2015 340.37p 342.69p 338.38p 340.86p 101289
24/12/2015 345.82p 346.32p 339.37p 340.37p 83645
23/12/2015 343.84p 346.82p 343.34p 345.82p 63706
22/12/2015 345.33p 349.30p 341.36p 349.30p 1254455
21/12/2015 345.82p 346.32p 344.73p 345.33p 15241
18/12/2015 346.32p 347.31p 344.34p 346.32p 271725
17/12/2015 344.83p 348.27p 344.83p 345.33p 802485
16/12/2015 344.09p 346.29p 344.09p 344.83p 93122
15/12/2015 341.36p 345.33p 341.36p 344.09p 98676
14/12/2015 340.86p 342.60p 339.77p 340.86p 42202
11/12/2015 340.86p 343.34p 337.89p 340.86p 199538
10/12/2015 336.40p 342.35p 332.73p 342.35p 338684
09/12/2015 348.30p 351.28p 347.31p 349.30p 216887
08/12/2015 345.82p 347.31p 344.34p 345.33p 119998
07/12/2015 349.30p 350.29p 345.33p 345.33p 123620
04/12/2015 349.79p 351.28p 348.68p 349.79p 108612
03/12/2015 352.27p 353.27p 346.57p 349.30p 212729
02/12/2015 357.24p 358.72p 350.29p 352.27p 186940
01/12/2015 351.28p 359.22p 346.07p 359.22p 1126264
30/11/2015 340.86p 352.90p 338.63p 346.07p 1160478
27/11/2015 342.35p 343.34p 338.38p 340.86p 223695
26/11/2015 340.86p 342.55p 338.53p 342.35p 263160
25/11/2015 338.38p 342.35p 337.31p 340.86p 530876
24/11/2015 338.88p 341.36p 336.40p 338.38p 144309
23/11/2015 340.37p 341.74p 337.39p 338.88p 649338
20/11/2015 341.36p 341.54p 339.37p 340.37p 151800
19/11/2015 341.85p 342.35p 340.37p 341.36p 327514
18/11/2015 339.37p 343.11p 339.37p 341.85p 724793

*Close Price adjusted for both dividends and splits