NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/11/2021 76.20p 79.10p 76.00p 77.80p 811441
04/11/2021 78.00p 78.69p 75.70p 76.20p 850238
03/11/2021 76.30p 76.80p 74.30p 76.30p 1308153
02/11/2021 79.00p 79.00p 75.90p 75.90p 346431
01/11/2021 77.00p 79.10p 76.60p 76.90p 1268050
29/10/2021 78.40p 80.00p 76.90p 77.90p 1357965
28/10/2021 80.00p 80.00p 76.14p 78.30p 460427
27/10/2021 78.70p 79.40p 76.60p 78.90p 909296
26/10/2021 75.00p 78.80p 72.80p 78.80p 1696145
25/10/2021 76.80p 76.80p 72.30p 73.80p 480348
22/10/2021 73.70p 77.10p 73.00p 73.60p 411209
21/10/2021 75.10p 75.90p 73.50p 73.70p 477711
20/10/2021 75.90p 77.30p 74.50p 74.90p 714978
19/10/2021 79.60p 79.60p 75.50p 75.90p 412043
18/10/2021 80.00p 80.00p 75.70p 75.90p 537749
15/10/2021 75.00p 79.00p 75.00p 77.30p 797191
14/10/2021 78.80p 80.00p 76.90p 76.90p 414615
13/10/2021 82.00p 82.00p 77.57p 79.00p 553110
12/10/2021 80.00p 80.00p 77.70p 78.10p 367369
11/10/2021 78.00p 80.30p 78.00p 79.10p 983161
08/10/2021 81.50p 82.00p 79.60p 79.80p 837783
07/10/2021 82.60p 84.10p 80.90p 80.90p 4299129
06/10/2021 84.20p 84.20p 82.00p 83.00p 1076345
05/10/2021 83.40p 85.90p 83.30p 83.80p 793301
04/10/2021 80.20p 85.30p 80.20p 84.50p 948762
01/10/2021 83.40p 84.78p 80.90p 83.20p 940581
30/09/2021 81.00p 84.50p 81.00p 83.30p 1373812
29/09/2021 83.40p 83.40p 79.10p 80.50p 1635952
28/09/2021 81.90p 82.70p 80.30p 81.90p 987419
27/09/2021 75.20p 82.30p 75.20p 81.60p 736295
24/09/2021 75.30p 78.10p 74.60p 77.60p 823757
23/09/2021 75.20p 77.80p 73.10p 76.60p 746582
22/09/2021 72.70p 75.60p 72.70p 75.20p 831757
21/09/2021 72.00p 73.30p 71.42p 72.70p 1066210
20/09/2021 72.60p 73.30p 70.00p 71.80p 895185
17/09/2021 74.00p 74.40p 72.60p 72.60p 1108427
16/09/2021 73.50p 74.20p 72.30p 72.80p 428544
15/09/2021 74.60p 76.90p 71.80p 72.00p 1510165
14/09/2021 76.70p 78.50p 74.10p 74.30p 784718
13/09/2021 76.70p 77.90p 75.00p 76.40p 685207
10/09/2021 77.90p 77.90p 74.60p 74.60p 1502248
09/09/2021 75.50p 76.70p 74.49p 76.00p 1942938
08/09/2021 78.30p 79.40p 75.50p 75.50p 810171
07/09/2021 78.20p 79.40p 78.17p 78.20p 429820
06/09/2021 78.70p 80.00p 78.30p 78.60p 479688
03/09/2021 78.60p 79.90p 78.60p 79.10p 724532
02/09/2021 78.60p 79.10p 78.20p 78.40p 840254
01/09/2021 78.90p 79.50p 78.00p 78.80p 799133
31/08/2021 79.10p 81.00p 78.00p 78.00p 1152107
30/08/2021 84.20p 84.20p 78.00p 79.20p 1259090
27/08/2021 84.20p 84.20p 78.00p 79.20p 1259090
26/08/2021 80.70p 82.20p 80.00p 80.00p 364380
25/08/2021 80.00p 81.90p 80.00p 81.10p 895305
24/08/2021 80.10p 81.70p 80.00p 80.60p 567509
23/08/2021 82.00p 82.89p 80.10p 80.10p 492648
20/08/2021 80.50p 82.20p 80.35p 82.00p 371504
19/08/2021 82.00p 82.20p 80.10p 80.50p 1025408
18/08/2021 82.90p 83.90p 81.00p 82.00p 671798
17/08/2021 82.80p 84.40p 81.20p 83.00p 1510759
16/08/2021 83.50p 84.80p 82.50p 83.50p 372004
13/08/2021 82.50p 85.00p 82.10p 83.90p 357203
12/08/2021 82.00p 84.80p 82.00p 83.00p 220298
11/08/2021 83.10p 84.22p 81.16p 83.30p 756178
10/08/2021 81.10p 82.90p 81.00p 82.30p 535207
09/08/2021 82.00p 82.70p 80.70p 81.20p 658115
06/08/2021 81.50p 83.70p 81.00p 82.00p 778934
05/08/2021 79.00p 85.50p 79.00p 83.50p 579302
04/08/2021 81.50p 82.50p 79.04p 79.20p 1098438
03/08/2021 85.50p 85.50p 81.00p 81.20p 770743
02/08/2021 83.80p 85.00p 82.00p 82.00p 594649
30/07/2021 84.30p 85.20p 83.10p 83.70p 551429
29/07/2021 85.50p 88.30p 83.50p 85.20p 786877
28/07/2021 88.00p 89.80p 88.00p 88.20p 919566
27/07/2021 90.50p 90.50p 84.46p 89.00p 1945154
26/07/2021 87.00p 90.40p 85.42p 89.20p 1349028
23/07/2021 82.20p 87.00p 82.20p 86.90p 412594
22/07/2021 85.40p 85.50p 84.30p 85.00p 854021
21/07/2021 81.10p 84.70p 81.10p 84.00p 821472
20/07/2021 83.00p 83.00p 80.70p 81.90p 709528
19/07/2021 84.20p 84.90p 79.70p 82.20p 810266
16/07/2021 83.20p 84.80p 80.90p 82.00p 718537
15/07/2021 80.00p 82.56p 80.00p 81.60p 670519
14/07/2021 84.30p 85.90p 81.70p 81.70p 848934
13/07/2021 88.40p 88.60p 84.00p 85.00p 655855
12/07/2021 88.10p 88.50p 84.88p 88.00p 476093
09/07/2021 87.50p 87.50p 83.90p 87.00p 537564
08/07/2021 85.00p 86.00p 82.70p 83.70p 549404
07/07/2021 86.90p 88.00p 84.50p 84.90p 667867
06/07/2021 87.20p 89.20p 86.50p 86.50p 269895
05/07/2021 87.70p 88.20p 85.60p 87.80p 721127
02/07/2021 88.70p 89.90p 86.60p 86.80p 404383
01/07/2021 87.90p 89.76p 86.80p 88.50p 639220
30/06/2021 84.60p 87.61p 84.20p 86.50p 696827
29/06/2021 85.40p 86.20p 84.27p 84.70p 646891
28/06/2021 87.10p 87.90p 84.60p 84.60p 700151
25/06/2021 85.60p 87.40p 85.00p 86.10p 410994
24/06/2021 87.00p 87.80p 85.60p 85.60p 601226
23/06/2021 89.00p 89.00p 86.70p 87.00p 419887
22/06/2021 85.90p 88.14p 85.30p 86.70p 519196
21/06/2021 85.60p 86.50p 83.60p 85.10p 487489
18/06/2021 88.00p 88.40p 84.37p 85.00p 1617199
17/06/2021 87.00p 88.80p 86.40p 86.40p 700326
16/06/2021 89.40p 89.90p 87.60p 88.40p 809756
15/06/2021 90.00p 91.10p 88.10p 88.70p 1485263
14/06/2021 91.20p 91.20p 89.20p 89.70p 1188452
11/06/2021 92.00p 93.50p 88.40p 89.50p 1715797
10/06/2021 99.00p 99.00p 90.60p 91.50p 1329181
09/06/2021 99.50p 99.50p 94.60p 94.60p 544426
08/06/2021 99.00p 101.20p 98.10p 99.00p 316672
07/06/2021 99.00p 99.20p 98.00p 98.00p 396391
04/06/2021 104.00p 104.00p 98.90p 99.20p 802069
03/06/2021 103.20p 106.79p 99.00p 99.10p 1478789
02/06/2021 103.00p 107.11p 101.68p 105.00p 1102778
01/06/2021 97.80p 103.80p 97.00p 102.00p 637958
31/05/2021 96.50p 100.03p 96.50p 98.10p 537755
28/05/2021 96.50p 100.03p 96.50p 98.10p 537755
27/05/2021 92.20p 97.00p 92.20p 97.00p 540610
26/05/2021 94.50p 95.40p 93.05p 93.40p 999831
25/05/2021 97.00p 97.00p 92.00p 93.50p 761045
24/05/2021 95.90p 96.30p 92.70p 94.00p 450130
21/05/2021 98.00p 98.00p 91.50p 93.70p 1063345
20/05/2021 94.80p 97.00p 93.40p 94.30p 346127
19/05/2021 95.80p 98.80p 95.00p 95.30p 1036498
18/05/2021 95.40p 99.00p 95.40p 98.80p 2565513
17/05/2021 95.70p 97.30p 94.90p 96.30p 402851
14/05/2021 93.80p 96.90p 93.80p 95.50p 761045
13/05/2021 95.50p 100.80p 92.40p 93.50p 1153942
12/05/2021 99.00p 99.00p 94.88p 95.60p 484053
11/05/2021 99.10p 102.80p 95.40p 97.00p 656006
10/05/2021 101.00p 104.80p 97.60p 98.50p 848668
07/05/2021 100.00p 102.00p 99.10p 100.40p 766561
06/05/2021 100.20p 102.68p 99.16p 99.80p 671118
05/05/2021 103.00p 104.00p 99.30p 100.00p 2518605
04/05/2021 100.60p 104.66p 100.60p 101.40p 1368017
03/05/2021 103.00p 103.00p 100.20p 101.60p 1044217
30/04/2021 103.00p 103.00p 100.20p 101.60p 1044217
29/04/2021 102.20p 104.40p 101.40p 101.80p 689368
28/04/2021 103.40p 104.20p 101.60p 102.00p 803106
27/04/2021 102.60p 104.20p 100.80p 103.00p 1521759
26/04/2021 102.40p 105.00p 100.75p 103.20p 195694
23/04/2021 100.40p 104.80p 100.40p 101.60p 820459
22/04/2021 100.80p 103.60p 100.80p 103.40p 289012
21/04/2021 102.20p 105.40p 100.40p 102.00p 683575
20/04/2021 102.20p 104.60p 100.40p 101.60p 883048
19/04/2021 104.80p 107.40p 102.20p 104.20p 533860
16/04/2021 105.60p 106.40p 102.20p 102.20p 552920
15/04/2021 105.00p 107.40p 103.98p 104.80p 779805
14/04/2021 106.80p 108.60p 103.44p 106.00p 1469079
13/04/2021 101.40p 104.60p 100.00p 103.40p 582523
12/04/2021 100.00p 103.31p 100.00p 101.00p 757471
09/04/2021 102.80p 102.80p 100.80p 101.20p 308935
08/04/2021 103.00p 104.00p 101.28p 101.60p 895561
07/04/2021 104.00p 107.60p 102.80p 103.40p 884528
06/04/2021 98.90p 105.77p 97.60p 104.00p 992967
02/04/2021 93.60p 98.90p 93.40p 98.80p 546433
01/04/2021 93.60p 98.90p 93.40p 98.80p 546433
31/03/2021 95.00p 95.50p 93.30p 93.80p 537777
30/03/2021 94.80p 96.70p 93.60p 93.90p 524184
29/03/2021 95.30p 96.57p 93.50p 93.70p 580309
26/03/2021 93.50p 98.10p 93.50p 95.90p 481726
25/03/2021 94.20p 97.30p 93.30p 95.20p 735238
24/03/2021 99.90p 99.90p 92.10p 97.60p 634865
23/03/2021 96.00p 100.40p 95.20p 96.30p 507446
22/03/2021 98.60p 103.80p 96.20p 96.70p 748742
19/03/2021 102.00p 103.40p 99.59p 99.70p 1449522
18/03/2021 104.00p 108.40p 103.40p 103.60p 668587
17/03/2021 107.00p 108.80p 104.20p 104.60p 872398
16/03/2021 98.20p 107.60p 98.00p 106.80p 1657966
15/03/2021 98.10p 101.00p 97.50p 98.20p 1044948
12/03/2021 97.70p 99.50p 94.10p 99.10p 1929734
11/03/2021 101.60p 102.60p 96.80p 97.00p 1410072
10/03/2021 103.40p 104.80p 101.00p 101.20p 586664
09/03/2021 105.00p 105.40p 101.80p 102.20p 1044170
08/03/2021 104.00p 105.00p 102.20p 102.80p 624165
05/03/2021 103.40p 105.00p 100.60p 102.00p 605849
04/03/2021 104.80p 104.80p 102.00p 102.20p 480390
03/03/2021 101.80p 104.27p 100.40p 103.20p 856787
02/03/2021 104.00p 109.20p 101.20p 102.00p 1619053
01/03/2021 98.10p 104.80p 98.10p 103.40p 1555280
26/02/2021 96.30p 100.20p 95.00p 98.00p 782965
25/02/2021 104.00p 104.00p 97.30p 97.30p 1091050
24/02/2021 102.20p 104.20p 99.00p 102.00p 1410823
23/02/2021 97.00p 105.90p 96.70p 104.00p 1614258
22/02/2021 87.50p 98.40p 86.60p 96.20p 1326509
19/02/2021 85.10p 88.70p 85.10p 87.50p 1312573
18/02/2021 86.00p 86.50p 84.30p 86.00p 609818
17/02/2021 83.60p 85.30p 82.60p 84.00p 551140
16/02/2021 83.00p 85.00p 81.30p 83.50p 1225900
15/02/2021 78.10p 83.00p 76.80p 83.00p 1169425
12/02/2021 79.10p 79.10p 76.14p 76.60p 386683
11/02/2021 79.30p 80.00p 77.00p 77.80p 394472
10/02/2021 79.00p 80.20p 78.90p 79.10p 507177
09/02/2021 80.20p 80.50p 79.30p 79.30p 975351
08/02/2021 79.20p 80.90p 79.10p 79.50p 1333793
05/02/2021 79.90p 80.60p 78.70p 79.30p 1058835
04/02/2021 80.10p 80.60p 78.20p 78.70p 523684
03/02/2021 79.30p 81.00p 78.37p 79.10p 898349
02/02/2021 79.30p 81.88p 78.40p 79.20p 1286908
01/02/2021 82.60p 83.00p 78.40p 79.20p 997815
29/01/2021 80.00p 83.00p 78.90p 82.80p 606812

*Close Price adjusted for both dividends and splits