NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
10/02/2017 318.44p 320.52p 314.57p 315.06p 545535
09/02/2017 315.56p 320.52p 315.56p 318.54p 419288
08/02/2017 316.55p 316.55p 312.88p 314.47p 552883
07/02/2017 310.60p 314.37p 310.20p 313.97p 1051173
06/02/2017 312.18p 312.18p 309.31p 309.60p 502303
03/02/2017 313.28p 313.28p 309.37p 310.10p 259130
02/02/2017 311.39p 312.15p 309.60p 310.20p 223444
01/02/2017 312.38p 312.58p 310.89p 311.59p 663555
31/01/2017 312.09p 312.58p 309.90p 311.59p 530046
30/01/2017 314.96p 317.57p 306.83p 310.30p 819636
27/01/2017 319.03p 321.51p 312.28p 314.57p 333242
26/01/2017 323.30p 327.07p 319.63p 319.92p 175715
25/01/2017 327.37p 327.47p 321.12p 324.79p 290694
24/01/2017 327.57p 327.57p 324.69p 326.57p 181307
23/01/2017 329.95p 329.95p 323.75p 327.47p 235638
20/01/2017 327.47p 329.41p 322.90p 324.59p 283279
19/01/2017 332.23p 332.43p 327.47p 329.35p 409229
18/01/2017 327.57p 334.81p 327.57p 332.73p 811698
17/01/2017 332.73p 333.77p 328.66p 329.85p 345357
16/01/2017 332.43p 334.52p 330.54p 331.53p 639696
13/01/2017 330.84p 334.61p 330.05p 331.44p 420629
12/01/2017 335.90p 337.29p 330.94p 333.42p 658760
11/01/2017 343.54p 343.54p 337.19p 338.78p 531246
10/01/2017 347.11p 347.11p 340.07p 342.65p 1016999
09/01/2017 340.66p 343.64p 336.07p 342.25p 633745
06/01/2017 336.50p 340.66p 336.50p 339.37p 263652
05/01/2017 340.27p 341.36p 333.95p 339.18p 257169
04/01/2017 338.38p 340.27p 336.10p 340.27p 234938
03/01/2017 338.28p 338.38p 335.50p 337.69p 521971
30/12/2016 345.33p 345.33p 336.79p 338.38p 428520
29/12/2016 336.40p 338.94p 333.93p 337.69p 230254
28/12/2016 342.35p 342.35p 337.89p 340.76p 209429
23/12/2016 336.30p 342.22p 336.20p 341.36p 137260
22/12/2016 329.85p 337.39p 329.85p 337.39p 416492
21/12/2016 333.42p 335.40p 331.26p 335.31p 267938
20/12/2016 331.44p 332.43p 325.98p 332.43p 438771
19/12/2016 330.15p 334.91p 326.97p 330.94p 366401
16/12/2016 332.18p 332.43p 325.98p 328.71p 15452636
15/12/2016 331.93p 333.17p 328.46p 328.95p 1043573
14/12/2016 333.42p 333.92p 328.71p 333.17p 844030
13/12/2016 332.43p 333.42p 330.69p 333.42p 903958
12/12/2016 327.47p 333.42p 327.47p 331.68p 640687
09/12/2016 327.71p 333.42p 327.71p 331.93p 504391
08/12/2016 336.65p 336.65p 331.44p 331.68p 2004881
07/12/2016 327.47p 337.39p 327.47p 335.90p 606213
06/12/2016 334.66p 337.89p 334.66p 337.39p 1672642
05/12/2016 331.93p 341.85p 331.93p 337.39p 1344132
02/12/2016 335.40p 336.40p 329.45p 334.66p 2110633
01/12/2016 327.47p 334.41p 327.47p 330.44p 789088
30/11/2016 327.47p 334.41p 327.47p 332.18p 382118
29/11/2016 325.48p 334.41p 325.48p 332.92p 351884
28/11/2016 327.47p 333.42p 327.47p 332.43p 463826
25/11/2016 327.47p 330.44p 323.99p 330.20p 319509
24/11/2016 326.72p 327.47p 323.99p 326.23p 206815
23/11/2016 327.47p 327.47p 320.71p 324.49p 194228
22/11/2016 318.04p 326.23p 318.04p 324.49p 289900
21/11/2016 324.49p 325.73p 317.54p 318.54p 343954
18/11/2016 324.99p 325.73p 310.56p 323.99p 760660
17/11/2016 312.09p 325.98p 307.28p 322.50p 749469
16/11/2016 313.57p 317.54p 309.57p 310.60p 390468
15/11/2016 318.78p 318.78p 309.60p 313.57p 214867
14/11/2016 316.80p 319.53p 314.32p 316.30p 180759
11/11/2016 316.80p 319.53p 313.82p 317.29p 501753
10/11/2016 314.07p 318.54p 302.91p 314.81p 359545
09/11/2016 313.57p 313.57p 302.91p 310.10p 83217
08/11/2016 312.58p 312.58p 307.12p 312.09p 304921
07/11/2016 297.70p 308.36p 297.70p 307.87p 112409
04/11/2016 308.61p 308.61p 299.07p 299.68p 155838
03/11/2016 308.61p 308.61p 303.65p 305.39p 130192
02/11/2016 304.89p 307.87p 304.89p 305.64p 308248
01/11/2016 312.58p 312.58p 306.63p 311.84p 397050
31/10/2016 307.62p 315.25p 307.62p 307.62p 186185
28/10/2016 313.08p 315.12p 304.15p 310.84p 178022
27/10/2016 316.05p 316.05p 308.12p 311.34p 106617
26/10/2016 314.57p 315.81p 305.51p 313.82p 181809
25/10/2016 304.64p 311.09p 299.40p 309.85p 557653
24/10/2016 302.66p 308.61p 298.44p 306.63p 429592
21/10/2016 307.62p 307.62p 299.18p 302.16p 242234
20/10/2016 299.68p 306.88p 297.70p 300.92p 140458
19/10/2016 302.66p 309.11p 302.04p 302.66p 284254
18/10/2016 304.64p 309.78p 302.66p 306.63p 226521
17/10/2016 315.56p 315.56p 304.64p 309.36p 139325
14/10/2016 319.53p 319.53p 299.68p 310.84p 217549
13/10/2016 316.55p 316.55p 305.64p 315.56p 450873
12/10/2016 315.56p 320.64p 310.53p 315.81p 132678
11/10/2016 319.53p 324.24p 317.29p 319.53p 132072
10/10/2016 322.50p 322.50p 315.56p 319.03p 378722
07/10/2016 320.77p 325.23p 315.56p 317.54p 410812
06/10/2016 327.47p 332.18p 323.70p 326.23p 375848
05/10/2016 335.16p 337.03p 327.22p 327.96p 199136
04/10/2016 335.90p 337.39p 327.47p 334.91p 332294
03/10/2016 329.20p 335.40p 322.50p 335.16p 276521
30/09/2016 339.87p 339.87p 320.27p 327.71p 221804
29/09/2016 332.92p 335.16p 329.29p 330.20p 149147
28/09/2016 337.39p 340.86p 334.16p 336.40p 197224
27/09/2016 342.35p 342.35p 333.92p 335.40p 160750
26/09/2016 340.61p 341.85p 334.41p 341.61p 253429
23/09/2016 342.85p 343.34p 339.00p 340.37p 307195
22/09/2016 341.36p 341.36p 333.17p 337.14p 230494
21/09/2016 328.46p 336.10p 328.46p 333.42p 179435
20/09/2016 327.47p 339.37p 321.51p 338.63p 208994
19/09/2016 323.25p 329.45p 322.26p 328.71p 1036565
16/09/2016 329.45p 330.34p 319.53p 321.26p 1318820
15/09/2016 327.22p 329.45p 320.52p 324.49p 527674
14/09/2016 320.52p 327.47p 319.25p 319.28p 490760
13/09/2016 317.54p 329.45p 317.54p 325.23p 524635
12/09/2016 319.53p 325.48p 316.55p 316.55p 211609
09/09/2016 326.47p 329.08p 318.54p 321.51p 352803
08/09/2016 326.47p 326.47p 317.54p 324.99p 232299
07/09/2016 317.54p 324.24p 316.30p 321.51p 231135
06/09/2016 317.54p 324.49p 314.81p 322.26p 366702
05/09/2016 313.57p 323.50p 313.57p 320.02p 73093
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

*Close Price adjusted for both dividends and splits