NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/07/2013 224.88p 232.20p 224.88p 226.75p 67726
05/07/2013 221.29p 225.51p 220.79p 224.88p 56242
04/07/2013 216.82p 223.92p 216.82p 221.29p 57483
03/07/2013 214.34p 216.33p 213.48p 215.83p 579870
02/07/2013 213.35p 214.89p 212.99p 214.34p 226485
01/07/2013 212.85p 214.71p 211.36p 213.35p 22475
28/06/2013 210.62p 214.71p 210.37p 212.85p 596406
27/06/2013 211.49p 212.42p 210.62p 210.62p 62163
26/06/2013 215.46p 219.30p 209.38p 211.49p 532198
25/06/2013 219.30p 220.30p 218.31p 219.30p 90813
24/06/2013 219.80p 220.30p 218.31p 219.30p 91023
21/06/2013 219.80p 220.30p 218.31p 219.80p 144655
20/06/2013 219.80p 221.29p 218.31p 219.30p 90064
19/06/2013 227.24p 227.74p 220.30p 221.29p 1915238
18/06/2013 225.26p 230.22p 224.26p 227.74p 65203
17/06/2013 220.30p 226.82p 220.30p 225.26p 59483
14/06/2013 220.30p 221.81p 219.80p 220.30p 80741
13/06/2013 220.30p 221.64p 219.30p 220.30p 15230
12/06/2013 218.81p 222.28p 217.94p 220.30p 71075
11/06/2013 220.30p 222.28p 216.86p 218.81p 174816
10/06/2013 222.28p 223.42p 220.30p 220.30p 18121
07/06/2013 222.78p 224.26p 222.28p 222.28p 207477
06/06/2013 224.76p 225.95p 222.28p 222.78p 69536
05/06/2013 222.28p 228.23p 222.28p 224.76p 82341
04/06/2013 211.86p 225.75p 211.86p 222.28p 343635
03/06/2013 211.86p 215.76p 211.86p 213.35p 57031
31/05/2013 211.86p 215.33p 210.37p 212.36p 96426
30/05/2013 211.36p 213.35p 210.21p 211.86p 173892
29/05/2013 211.36p 213.35p 209.38p 211.36p 2116289
28/05/2013 210.37p 212.36p 210.37p 211.36p 34244
24/05/2013 211.36p 211.60p 208.39p 210.37p 77305
23/05/2013 212.85p 215.04p 210.37p 211.36p 156709
22/05/2013 210.87p 213.35p 210.87p 211.36p 195733
21/05/2013 211.36p 214.34p 210.37p 210.87p 446111
20/05/2013 208.39p 211.36p 208.39p 210.37p 522094
17/05/2013 207.89p 210.37p 206.40p 207.89p 217713
16/05/2013 206.90p 210.37p 205.41p 207.89p 158609
15/05/2013 206.90p 208.36p 205.91p 206.90p 73181
14/05/2013 206.90p 208.36p 205.41p 206.90p 60277
13/05/2013 206.90p 207.89p 205.41p 206.90p 14803
10/05/2013 206.90p 208.39p 205.41p 206.90p 123394
09/05/2013 207.89p 210.37p 205.41p 206.90p 52088
08/05/2013 205.91p 210.37p 203.43p 207.89p 154693
07/05/2013 205.91p 206.40p 205.41p 205.91p 70104
03/05/2013 206.40p 207.40p 204.42p 205.91p 149174
02/05/2013 207.89p 207.99p 204.42p 206.40p 35086
01/05/2013 207.40p 209.88p 204.42p 207.89p 70239
30/04/2013 207.40p 209.38p 205.67p 207.40p 49478
29/04/2013 207.40p 209.38p 207.40p 207.40p 92070
26/04/2013 207.40p 208.39p 205.01p 207.40p 37891
25/04/2013 207.40p 208.39p 207.40p 207.40p 5895
24/04/2013 207.40p 208.39p 207.40p 207.40p 7408
23/04/2013 207.77p 208.39p 207.40p 207.40p 8468
22/04/2013 208.88p 210.07p 205.41p 207.77p 38152
19/04/2013 210.37p 211.12p 205.41p 208.88p 18791
18/04/2013 210.37p 211.17p 208.39p 210.37p 86817
17/04/2013 210.37p 212.11p 208.39p 210.37p 52478
16/04/2013 210.37p 212.12p 206.40p 210.37p 40420
15/04/2013 210.37p 212.36p 208.39p 210.37p 97849
12/04/2013 210.37p 212.36p 208.39p 210.37p 17432
11/04/2013 210.37p 212.36p 208.39p 210.37p 73209
10/04/2013 203.92p 210.37p 203.92p 210.37p 894526
09/04/2013 199.46p 205.41p 198.46p 203.92p 430642
08/04/2013 197.47p 199.46p 196.78p 198.46p 61191
05/04/2013 197.47p 198.37p 196.48p 197.47p 148489
04/04/2013 198.46p 198.96p 194.00p 197.47p 45883
03/04/2013 199.46p 199.46p 193.50p 198.46p 46538
02/04/2013 199.46p 200.45p 196.48p 199.46p 110408
28/03/2013 199.46p 200.20p 198.46p 199.46p 55228
27/03/2013 198.46p 202.43p 198.46p 200.45p 156103
26/03/2013 197.47p 198.46p 196.78p 197.47p 68128
25/03/2013 200.95p 200.95p 192.51p 197.47p 76805
22/03/2013 200.95p 200.95p 198.46p 200.95p 15367
21/03/2013 201.94p 204.37p 198.46p 200.95p 17342
20/03/2013 204.91p 204.91p 199.46p 201.94p 84035
19/03/2013 205.91p 205.91p 178.62p 204.91p 6409338
18/03/2013 205.91p 206.40p 204.13p 205.91p 186827
15/03/2013 205.91p 206.50p 204.13p 205.91p 10984
14/03/2013 205.91p 207.15p 201.44p 205.91p 67316
13/03/2013 205.91p 207.89p 205.91p 205.91p 103675
12/03/2013 206.90p 207.79p 203.43p 205.91p 31860
11/03/2013 202.93p 208.39p 201.94p 206.90p 80272
08/03/2013 200.45p 203.43p 198.82p 201.94p 32764
07/03/2013 197.47p 204.22p 197.47p 200.45p 58266
06/03/2013 196.98p 198.96p 194.50p 197.47p 242954
05/03/2013 195.98p 198.46p 195.98p 196.98p 208173
04/03/2013 195.98p 198.46p 193.86p 195.98p 58222
01/03/2013 195.98p 198.46p 195.49p 195.98p 92766
28/02/2013 198.46p 199.46p 195.49p 195.98p 66010
27/02/2013 197.97p 198.46p 196.48p 198.46p 59401
26/02/2013 195.98p 198.37p 194.50p 197.97p 1024702
25/02/2013 195.98p 196.48p 195.98p 195.98p 5970
22/02/2013 195.98p 197.47p 194.50p 195.98p 2000
21/02/2013 195.98p 196.48p 194.50p 195.98p 67947
20/02/2013 197.97p 198.46p 194.50p 195.98p 224814
19/02/2013 198.46p 201.44p 195.49p 197.97p 26128
18/02/2013 198.46p 200.45p 195.49p 198.46p 16411
15/02/2013 198.46p 199.46p 195.49p 198.46p 215204
14/02/2013 201.44p 201.44p 195.49p 198.46p 133172
13/02/2013 201.94p 201.94p 198.46p 201.44p 51095
12/02/2013 202.93p 203.43p 200.45p 201.94p 26140
11/02/2013 202.93p 203.43p 199.87p 202.93p 19680
08/02/2013 202.93p 203.43p 201.44p 202.93p 28458
07/02/2013 202.93p 204.42p 200.45p 202.93p 37742
06/02/2013 202.93p 204.42p 200.45p 202.93p 18509
05/02/2013 200.95p 205.41p 199.95p 202.93p 156709
04/02/2013 200.95p 200.95p 198.82p 200.95p 6686
01/02/2013 200.95p 200.95p 198.82p 200.95p 8878
31/01/2013 200.45p 200.95p 198.56p 200.95p 16397
30/01/2013 200.45p 200.45p 197.59p 200.45p 50412
29/01/2013 200.45p 200.45p 197.90p 200.45p 19135
28/01/2013 200.45p 200.45p 199.95p 200.45p 5229
25/01/2013 198.46p 200.45p 195.49p 200.45p 138595
24/01/2013 198.46p 199.90p 195.49p 198.46p 53459
23/01/2013 198.46p 201.44p 195.49p 198.46p 8667
22/01/2013 197.97p 199.90p 197.97p 198.46p 1278
21/01/2013 198.46p 200.95p 198.46p 198.46p 5039
18/01/2013 200.95p 200.95p 197.47p 197.47p 9102
17/01/2013 200.95p 200.95p 197.47p 200.95p 33759
16/01/2013 200.95p 202.43p 197.47p 198.46p 60451
15/01/2013 202.93p 203.43p 197.47p 199.46p 124255
14/01/2013 202.93p 204.42p 199.46p 202.93p 224268
11/01/2013 202.93p 204.42p 200.45p 202.93p 202732
10/01/2013 202.93p 202.93p 199.46p 202.93p 212066
09/01/2013 202.93p 202.93p 199.46p 202.93p 24356
08/01/2013 201.94p 203.43p 198.46p 202.93p 153321
07/01/2013 199.95p 203.18p 198.46p 200.95p 41340
04/01/2013 199.95p 202.69p 197.47p 199.95p 4511
03/01/2013 200.95p 201.11p 196.48p 199.95p 17899
02/01/2013 202.43p 202.43p 199.46p 201.44p 16583
31/12/2012 204.42p 205.91p 201.80p 204.42p 11554
28/12/2012 206.40p 206.40p 202.43p 204.42p 210593
27/12/2012 206.90p 206.90p 206.40p 206.40p 25938
24/12/2012 206.90p 206.90p 206.40p 206.90p 11554
21/12/2012 206.90p 207.20p 206.40p 206.90p 216189
20/12/2012 203.43p 207.40p 203.43p 206.90p 381528
19/12/2012 202.68p 205.21p 202.01p 203.43p 39287
18/12/2012 202.68p 203.65p 202.68p 202.68p 25037
17/12/2012 201.69p 203.43p 199.95p 202.68p 35519
14/12/2012 201.19p 203.92p 201.19p 201.69p 56130
13/12/2012 200.95p 203.59p 198.96p 201.19p 160880
12/12/2012 199.95p 202.43p 197.72p 200.95p 14558
11/12/2012 199.95p 200.95p 197.67p 199.95p 8660
10/12/2012 199.95p 202.43p 198.46p 199.95p 117837
07/12/2012 199.95p 203.01p 197.67p 199.95p 28771
06/12/2012 199.95p 201.44p 196.48p 199.95p 137744
05/12/2012 200.20p 202.43p 197.47p 200.20p 193453
04/12/2012 200.20p 203.92p 196.98p 200.20p 30638
03/12/2012 197.47p 201.14p 194.69p 198.96p 86902
30/11/2012 194.99p 199.46p 193.50p 197.47p 278638
29/11/2012 195.98p 198.46p 192.98p 194.99p 11933
28/11/2012 195.98p 198.46p 195.98p 195.98p 81495
27/11/2012 195.98p 197.97p 195.98p 195.98p 14807
26/11/2012 195.49p 198.46p 195.49p 195.98p 138462
23/11/2012 195.49p 196.98p 195.49p 195.49p 69263
22/11/2012 195.49p 196.98p 193.76p 195.49p 10426
21/11/2012 195.49p 198.46p 195.49p 195.49p 188085
20/11/2012 192.01p 197.27p 192.01p 195.49p 199392
19/11/2012 192.01p 193.50p 190.53p 192.01p 495491
16/11/2012 189.29p 193.50p 189.29p 192.01p 18570
15/11/2012 183.58p 190.81p 183.58p 189.29p 28622
14/11/2012 182.09p 185.42p 182.09p 182.09p 479621
13/11/2012 182.09p 184.17p 182.09p 182.09p 19147
12/11/2012 182.09p 184.17p 182.09p 182.09p 105077
09/11/2012 182.09p 184.57p 178.76p 182.09p 97424
08/11/2012 182.09p 182.79p 182.09p 182.09p 1048
07/11/2012 182.09p 182.09p 178.62p 182.09p 1008
06/11/2012 182.09p 184.57p 182.09p 182.09p 3023
05/11/2012 182.09p 182.79p 180.60p 182.09p 1273
02/11/2012 182.09p 182.79p 182.09p 182.09p 607
01/11/2012 182.09p 182.09p 178.62p 182.09p 15238
31/10/2012 183.58p 183.58p 179.11p 182.09p 26986
30/10/2012 183.58p 183.58p 178.62p 183.58p 24887
29/10/2012 185.56p 185.56p 180.60p 183.58p 5729
26/10/2012 185.56p 185.56p 182.59p 185.56p 71990
25/10/2012 185.56p 185.56p 183.58p 185.56p 4031
24/10/2012 185.56p 185.56p 184.57p 185.56p 11853
23/10/2012 185.56p 185.56p 182.59p 185.56p 0
22/10/2012 185.56p 185.56p 182.59p 185.56p 11957
19/10/2012 185.56p 185.56p 182.59p 185.56p 20979
18/10/2012 185.07p 186.80p 182.59p 185.56p 27301
17/10/2012 183.33p 187.55p 182.34p 185.07p 125463
16/10/2012 183.33p 183.33p 182.34p 183.33p 303007
15/10/2012 183.33p 183.33p 182.59p 183.33p 4041
12/10/2012 183.33p 183.33p 182.59p 183.33p 1369
11/10/2012 183.33p 183.33p 182.59p 183.33p 1533
10/10/2012 183.33p 183.33p 181.10p 183.33p 70542
09/10/2012 183.33p 183.33p 181.14p 183.33p 18139
08/10/2012 183.33p 183.33p 182.59p 183.33p 27605
05/10/2012 183.33p 183.33p 181.14p 183.33p 149003
04/10/2012 183.33p 183.33p 181.10p 183.33p 5065
03/10/2012 183.33p 183.33p 181.10p 183.33p 0
02/10/2012 183.33p 183.33p 181.10p 183.33p 23903
01/10/2012 183.33p 183.33p 182.57p 183.33p 1887
28/09/2012 183.33p 183.33p 181.59p 183.33p 94627
27/09/2012 183.33p 183.33p 181.14p 183.33p 24840
26/09/2012 183.33p 183.33p 181.14p 183.33p 52771
25/09/2012 183.33p 183.33p 183.08p 183.33p 2527
24/09/2012 184.82p 184.82p 181.14p 183.33p 126262
21/09/2012 184.82p 184.82p 182.59p 184.82p 59606

*Close Price adjusted for both dividends and splits