NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
16/09/2015 340.37p 341.46p 338.38p 340.37p 418310
15/09/2015 339.87p 340.86p 338.38p 340.37p 151459
14/09/2015 340.86p 347.31p 337.69p 347.31p 365686
11/09/2015 340.86p 342.35p 339.37p 340.86p 45086
10/09/2015 340.86p 342.17p 339.37p 340.86p 9462
09/09/2015 339.37p 341.36p 338.38p 338.38p 377000
08/09/2015 339.87p 342.35p 339.37p 339.37p 59140
07/09/2015 339.37p 341.36p 338.13p 338.13p 42594
04/09/2015 340.37p 340.37p 337.79p 339.37p 103964
03/09/2015 334.91p 341.36p 332.97p 341.36p 388404
02/09/2015 334.91p 336.40p 332.43p 332.43p 52199
01/09/2015 332.92p 336.40p 332.43p 334.91p 313230
28/08/2015 326.97p 336.65p 326.52p 336.65p 446146
27/08/2015 326.47p 328.46p 324.99p 326.97p 685230
26/08/2015 325.98p 327.47p 323.50p 325.48p 201569
25/08/2015 324.49p 327.47p 321.51p 325.98p 967397
24/08/2015 336.40p 336.40p 317.54p 317.54p 278158
21/08/2015 334.91p 337.39p 332.43p 333.92p 88843
20/08/2015 335.90p 337.39p 332.43p 334.91p 90423
19/08/2015 334.41p 337.62p 334.41p 335.90p 396217
18/08/2015 332.43p 337.03p 331.44p 334.41p 61043
17/08/2015 332.43p 334.41p 331.93p 331.93p 228000
14/08/2015 333.92p 335.40p 331.44p 332.43p 101333
13/08/2015 333.92p 336.40p 328.71p 328.71p 243017
12/08/2015 337.39p 338.38p 330.44p 330.44p 405892
11/08/2015 337.39p 339.37p 335.60p 337.39p 150688
10/08/2015 337.39p 338.18p 335.90p 337.39p 15434
07/08/2015 337.39p 339.37p 336.40p 337.39p 70051
06/08/2015 336.40p 339.09p 335.40p 337.39p 99824
05/08/2015 334.91p 336.38p 333.92p 335.65p 164678
04/08/2015 334.41p 334.41p 333.22p 333.92p 76020
03/08/2015 331.44p 335.96p 330.05p 334.41p 332744
31/07/2015 329.45p 331.40p 327.47p 330.44p 474561
30/07/2015 327.96p 331.04p 325.48p 327.47p 287861
29/07/2015 328.46p 330.94p 326.47p 329.45p 173069
28/07/2015 328.46p 329.12p 326.47p 328.46p 267933
27/07/2015 327.47p 329.12p 326.47p 328.46p 216280
24/07/2015 327.96p 329.45p 326.91p 327.47p 103442
23/07/2015 326.97p 329.45p 325.48p 327.96p 366621
22/07/2015 323.00p 327.47p 322.50p 326.47p 239651
21/07/2015 321.51p 322.50p 320.52p 322.01p 265226
20/07/2015 321.02p 322.50p 319.53p 321.02p 148255
17/07/2015 321.02p 322.50p 319.40p 321.02p 553430
16/07/2015 319.53p 326.47p 319.53p 326.47p 223305
15/07/2015 319.53p 320.52p 317.54p 319.03p 880409
14/07/2015 318.54p 320.52p 313.33p 313.33p 75784
13/07/2015 317.05p 319.53p 316.55p 318.54p 118750
10/07/2015 315.06p 317.54p 314.57p 316.05p 110872
09/07/2015 315.06p 316.40p 313.57p 314.57p 213305
08/07/2015 314.57p 316.55p 312.58p 315.06p 541500
07/07/2015 314.57p 322.50p 312.58p 322.50p 64926
06/07/2015 314.57p 315.56p 313.57p 314.57p 127937
03/07/2015 314.07p 315.56p 308.61p 308.61p 2015886
02/07/2015 315.06p 315.56p 307.62p 307.62p 65980
01/07/2015 316.55p 318.54p 314.57p 317.05p 656741
30/06/2015 318.04p 319.03p 314.57p 316.55p 869596
29/06/2015 318.54p 319.53p 315.56p 318.04p 1003445
26/06/2015 319.03p 320.52p 318.04p 319.03p 718496
25/06/2015 314.07p 318.78p 313.58p 318.54p 6838136
24/06/2015 313.57p 315.56p 311.59p 313.57p 185032
23/06/2015 309.60p 312.94p 297.70p 312.58p 2995520
22/06/2015 305.14p 312.58p 304.64p 307.62p 3801886
19/06/2015 310.10p 311.59p 301.67p 301.67p 227239
18/06/2015 316.55p 316.55p 311.59p 312.09p 65127
17/06/2015 317.54p 317.54p 315.06p 316.55p 118737
16/06/2015 318.54p 318.54p 315.99p 317.54p 24675
15/06/2015 320.52p 320.52p 317.54p 318.54p 61586
12/06/2015 320.52p 320.52p 319.53p 320.52p 28414
11/06/2015 321.51p 323.50p 311.59p 311.59p 54130
10/06/2015 321.02p 321.51p 319.53p 321.51p 17236
09/06/2015 321.02p 322.50p 318.54p 320.52p 209440
08/06/2015 320.52p 322.68p 319.35p 321.02p 22691
05/06/2015 320.52p 322.01p 317.54p 320.52p 367489
04/06/2015 320.52p 323.50p 318.54p 320.52p 166686
03/06/2015 319.53p 321.51p 318.24p 320.52p 37875
02/06/2015 319.03p 321.51p 317.54p 319.53p 106137
01/06/2015 319.53p 321.51p 316.55p 319.03p 131937
29/05/2015 319.53p 321.02p 317.54p 318.29p 103967
28/05/2015 319.53p 319.53p 317.54p 319.53p 41055
27/05/2015 319.53p 321.51p 317.54p 319.53p 68946
26/05/2015 319.53p 320.00p 317.74p 319.53p 104022
22/05/2015 319.53p 321.51p 317.54p 319.53p 55586
21/05/2015 318.54p 319.53p 317.54p 317.54p 83786
20/05/2015 315.06p 320.52p 312.58p 320.52p 627223
19/05/2015 311.59p 317.54p 311.59p 317.05p 339320
18/05/2015 310.10p 314.57p 307.62p 311.59p 110452
15/05/2015 311.59p 316.55p 310.10p 316.55p 427890
14/05/2015 311.59p 314.57p 310.40p 311.59p 386096
13/05/2015 308.12p 310.50p 305.64p 309.11p 75421
12/05/2015 308.12p 309.41p 305.64p 308.12p 59491
11/05/2015 306.63p 310.60p 302.66p 308.12p 136052
08/05/2015 304.64p 308.12p 304.64p 306.63p 171789
07/05/2015 307.62p 309.60p 301.67p 304.64p 129233
06/05/2015 309.60p 309.70p 304.64p 307.62p 88060
05/05/2015 311.59p 311.59p 309.60p 309.60p 23513
01/05/2015 311.09p 312.90p 309.60p 311.59p 127650
30/04/2015 311.59p 313.08p 308.61p 308.61p 116727
29/04/2015 311.59p 314.57p 310.04p 311.59p 19387
28/04/2015 311.84p 313.57p 309.60p 311.84p 129993
27/04/2015 310.10p 313.57p 309.60p 311.84p 83999
24/04/2015 308.61p 311.59p 308.43p 310.10p 334869
23/04/2015 308.61p 309.60p 307.53p 308.61p 312896
22/04/2015 307.62p 309.60p 307.62p 308.61p 21450
21/04/2015 306.63p 309.60p 306.63p 307.62p 173765
20/04/2015 306.63p 309.60p 304.64p 306.63p 606663
17/04/2015 305.64p 307.62p 303.90p 305.64p 105568
16/04/2015 306.63p 307.62p 295.71p 295.71p 40740
15/04/2015 304.64p 310.60p 303.71p 307.12p 461770
14/04/2015 302.16p 308.61p 301.80p 305.64p 387739
13/04/2015 301.67p 303.65p 299.68p 300.67p 68184
10/04/2015 300.18p 302.66p 297.70p 301.67p 63536
09/04/2015 299.18p 301.00p 297.70p 300.18p 155076
08/04/2015 299.68p 301.67p 297.70p 297.70p 14241
07/04/2015 301.17p 302.66p 297.78p 299.68p 31426
02/04/2015 301.17p 301.99p 299.68p 301.17p 40367
01/04/2015 302.16p 302.78p 298.69p 301.17p 274132
31/03/2015 298.81p 305.64p 298.69p 305.64p 320950
30/03/2015 297.32p 300.67p 297.32p 298.81p 164923
27/03/2015 296.21p 297.70p 294.72p 297.20p 210955
26/03/2015 294.22p 295.71p 292.73p 295.71p 38548
25/03/2015 290.75p 294.72p 289.76p 294.22p 300752
24/03/2015 291.74p 291.74p 289.76p 290.75p 178748
23/03/2015 290.75p 291.74p 289.76p 290.75p 121136
20/03/2015 290.25p 291.74p 289.76p 290.75p 50185
19/03/2015 290.25p 290.63p 289.76p 290.25p 250961
18/03/2015 290.75p 290.75p 289.76p 290.25p 721700
17/03/2015 291.74p 292.24p 289.76p 290.50p 30217
16/03/2015 291.74p 292.73p 290.75p 291.74p 114462
13/03/2015 291.74p 292.49p 290.75p 291.74p 149529
12/03/2015 291.74p 293.10p 290.75p 291.74p 101854
11/03/2015 292.73p 301.42p 291.00p 301.42p 75534
10/03/2015 294.72p 294.72p 291.00p 292.73p 54004
09/03/2015 294.22p 294.22p 292.73p 292.73p 59875
06/03/2015 295.71p 295.71p 291.25p 294.22p 203903
05/03/2015 298.19p 298.97p 290.75p 290.75p 180331
04/03/2015 299.68p 300.63p 297.70p 298.69p 189454
03/03/2015 298.19p 301.67p 297.26p 299.68p 87671
02/03/2015 296.70p 299.38p 296.70p 298.19p 137742
27/02/2015 296.21p 302.66p 294.72p 302.66p 114582
26/02/2015 295.71p 297.70p 294.28p 297.70p 99135
25/02/2015 295.71p 297.20p 294.22p 295.71p 132602
24/02/2015 295.71p 297.70p 293.93p 295.71p 198285
23/02/2015 294.72p 296.70p 294.72p 295.71p 137626
20/02/2015 294.72p 296.70p 294.07p 295.71p 144818
19/02/2015 295.22p 302.66p 292.73p 302.66p 51572
18/02/2015 296.70p 298.69p 292.64p 295.22p 69232
17/02/2015 297.20p 299.68p 295.71p 297.70p 328690
16/02/2015 293.73p 298.69p 293.73p 297.20p 47586
13/02/2015 291.25p 295.53p 289.82p 294.22p 908899
12/02/2015 291.74p 292.73p 289.76p 292.73p 94147
11/02/2015 291.74p 292.34p 289.76p 291.74p 27171
10/02/2015 291.74p 297.70p 289.76p 297.70p 72233
09/02/2015 291.74p 297.70p 289.76p 297.70p 56485
06/02/2015 292.24p 292.73p 289.81p 291.74p 45955
05/02/2015 292.73p 292.73p 290.75p 292.24p 85474
04/02/2015 291.74p 293.73p 291.25p 292.73p 80636
03/02/2015 291.25p 292.73p 290.75p 291.74p 150936
02/02/2015 290.75p 296.70p 289.82p 296.70p 67250
30/01/2015 291.25p 292.24p 289.76p 291.25p 384414
29/01/2015 291.25p 292.73p 285.54p 285.54p 230537
28/01/2015 292.24p 294.72p 289.76p 291.25p 88167
27/01/2015 293.73p 295.22p 290.75p 292.24p 97311
26/01/2015 294.72p 297.37p 291.74p 294.72p 222165
23/01/2015 291.25p 296.21p 290.53p 290.75p 286424
22/01/2015 291.25p 292.24p 286.04p 286.04p 51171
21/01/2015 290.75p 296.70p 290.06p 296.70p 92653
20/01/2015 290.75p 292.73p 288.77p 290.75p 112749
19/01/2015 289.76p 290.75p 288.77p 289.76p 317448
16/01/2015 289.76p 290.75p 281.08p 281.08p 153919
15/01/2015 289.76p 290.75p 288.77p 289.76p 72511
14/01/2015 289.26p 290.75p 288.79p 289.76p 220073
13/01/2015 292.24p 293.73p 287.77p 293.73p 316229
12/01/2015 292.24p 293.73p 288.73p 290.75p 315800
09/01/2015 294.72p 297.70p 290.75p 292.24p 103048
08/01/2015 291.74p 296.41p 289.76p 294.72p 31570
07/01/2015 294.72p 296.70p 291.74p 293.98p 99573
06/01/2015 293.73p 294.72p 293.23p 294.72p 111508
05/01/2015 293.23p 294.72p 288.77p 288.77p 59998
02/01/2015 292.73p 294.72p 292.73p 293.23p 16977
31/12/2014 292.24p 293.73p 291.74p 292.73p 13800
30/12/2014 293.23p 294.72p 290.90p 292.24p 88577
29/12/2014 295.22p 295.86p 292.53p 293.23p 44986
24/12/2014 298.19p 300.57p 298.19p 299.18p 1492
23/12/2014 295.22p 299.68p 294.72p 297.70p 45022
22/12/2014 295.22p 297.70p 292.73p 295.22p 74005
19/12/2014 293.23p 296.70p 286.72p 295.22p 121008
18/12/2014 291.74p 296.70p 291.25p 293.23p 100974
17/12/2014 291.25p 294.72p 288.77p 292.73p 27178
16/12/2014 295.22p 297.20p 287.77p 291.25p 35849
15/12/2014 294.72p 296.90p 293.73p 295.71p 80640
12/12/2014 292.73p 294.72p 292.73p 294.72p 62041
11/12/2014 290.75p 293.73p 290.75p 292.73p 64745
10/12/2014 292.73p 293.73p 290.75p 292.24p 63901
09/12/2014 292.24p 293.73p 291.84p 292.24p 9657
08/12/2014 288.27p 293.73p 285.79p 292.24p 146498
05/12/2014 288.27p 291.74p 284.80p 287.77p 572043
04/12/2014 288.77p 291.74p 286.78p 288.27p 165300
03/12/2014 298.69p 298.69p 284.80p 288.77p 135689
02/12/2014 296.21p 301.17p 294.82p 297.70p 47395
01/12/2014 297.45p 299.68p 292.73p 297.20p 71839

*Close Price adjusted for both dividends and splits