NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
14/02/2014 292.73p 294.72p 292.18p 292.24p 81320
13/02/2014 292.73p 294.72p 290.75p 292.73p 538577
12/02/2014 290.75p 294.72p 290.37p 292.73p 195856
11/02/2014 290.25p 291.74p 289.76p 290.75p 48743
10/02/2014 289.76p 291.74p 287.77p 290.25p 44740
07/02/2014 287.28p 290.75p 285.79p 289.76p 53715
06/02/2014 286.28p 290.25p 284.80p 287.28p 63126
05/02/2014 285.79p 287.77p 284.80p 286.28p 55579
04/02/2014 284.80p 287.77p 283.80p 285.79p 27951
03/02/2014 282.81p 287.77p 281.82p 284.80p 51835
31/01/2014 278.84p 284.80p 278.84p 282.81p 493725
30/01/2014 278.84p 282.81p 278.15p 278.84p 379601
29/01/2014 277.85p 281.34p 277.85p 279.09p 320419
28/01/2014 279.34p 282.32p 277.85p 277.85p 463939
27/01/2014 285.29p 285.29p 274.87p 279.34p 782298
24/01/2014 285.29p 287.77p 282.81p 285.29p 369547
23/01/2014 287.28p 289.76p 282.81p 285.29p 366043
22/01/2014 288.27p 288.77p 285.39p 287.28p 63405
21/01/2014 284.80p 289.76p 279.83p 288.27p 268299
20/01/2014 290.75p 292.14p 288.77p 291.74p 63558
17/01/2014 289.76p 291.74p 289.76p 290.75p 87715
16/01/2014 288.77p 291.25p 286.78p 289.76p 98952
15/01/2014 290.75p 290.75p 287.01p 288.77p 150366
14/01/2014 292.24p 292.73p 288.77p 290.75p 541970
13/01/2014 296.21p 296.21p 290.75p 292.24p 173236
10/01/2014 296.21p 297.20p 293.73p 296.21p 260650
09/01/2014 298.69p 304.56p 295.71p 296.21p 627879
08/01/2014 298.19p 304.56p 296.70p 298.69p 418232
07/01/2014 303.65p 304.64p 302.66p 303.15p 603421
06/01/2014 298.69p 304.64p 294.72p 303.65p 456772
03/01/2014 295.22p 295.71p 293.23p 294.72p 54026
02/01/2014 295.22p 296.70p 292.73p 295.22p 44949
31/12/2013 295.22p 297.20p 293.73p 295.22p 3242
30/12/2013 294.72p 297.70p 293.38p 295.22p 124754
27/12/2013 294.72p 296.70p 292.24p 294.72p 14669
24/12/2013 293.73p 295.71p 292.73p 294.72p 22718
23/12/2013 294.72p 297.70p 291.74p 293.73p 148314
20/12/2013 293.23p 294.72p 291.74p 293.23p 46411
19/12/2013 289.76p 294.72p 289.12p 293.23p 134178
18/12/2013 290.25p 291.12p 289.16p 289.76p 357087
17/12/2013 290.25p 291.25p 289.76p 290.25p 230461
16/12/2013 290.75p 292.73p 288.77p 290.25p 506528
13/12/2013 284.30p 294.46p 283.80p 290.75p 208036
12/12/2013 280.83p 285.79p 280.83p 284.30p 35393
11/12/2013 279.83p 281.82p 278.84p 280.83p 46677
10/12/2013 280.83p 285.29p 278.84p 279.83p 1002690
09/12/2013 272.89p 280.83p 272.89p 280.58p 475513
06/12/2013 272.89p 274.34p 272.89p 272.89p 209550
05/12/2013 272.89p 274.48p 270.90p 272.89p 574396
04/12/2013 272.89p 274.28p 271.40p 272.89p 1221890
03/12/2013 271.40p 274.87p 270.90p 272.89p 761199
02/12/2013 271.40p 272.89p 270.90p 271.40p 519085
29/11/2013 265.94p 274.87p 265.74p 271.40p 393020
28/11/2013 259.99p 266.93p 257.51p 265.94p 1113364
27/11/2013 257.51p 258.00p 252.85p 257.51p 410836
26/11/2013 257.51p 259.99p 257.46p 257.51p 46025
25/11/2013 257.51p 258.00p 255.03p 257.51p 15004
22/11/2013 257.01p 258.10p 254.57p 257.51p 22295
21/11/2013 257.01p 259.00p 254.03p 257.01p 17101
20/11/2013 259.00p 259.00p 254.03p 257.01p 21012
19/11/2013 259.00p 259.00p 258.00p 259.00p 33670
18/11/2013 259.00p 259.29p 258.00p 259.00p 153778
15/11/2013 259.00p 260.71p 258.00p 259.00p 33356
14/11/2013 259.00p 259.47p 259.00p 259.00p 8141
13/11/2013 258.50p 259.87p 258.00p 259.00p 43206
12/11/2013 256.52p 259.99p 256.02p 258.50p 22519
11/11/2013 256.02p 257.51p 255.26p 256.52p 29729
08/11/2013 257.01p 257.41p 254.53p 256.02p 19722
07/11/2013 259.00p 259.49p 255.03p 257.01p 45082
06/11/2013 261.48p 261.89p 256.02p 259.00p 63001
05/11/2013 261.48p 262.97p 259.99p 261.48p 62125
04/11/2013 259.99p 262.97p 259.99p 261.48p 18201
01/11/2013 256.52p 259.99p 256.52p 259.99p 54209
31/10/2013 255.52p 259.69p 254.51p 256.52p 45138
30/10/2013 250.07p 257.51p 250.07p 255.52p 100061
29/10/2013 240.14p 250.07p 240.14p 247.58p 45911
28/10/2013 240.14p 241.89p 238.65p 241.13p 24265
25/10/2013 237.66p 241.63p 236.42p 240.14p 230900
24/10/2013 237.66p 238.90p 236.67p 237.66p 149471
23/10/2013 239.15p 239.15p 237.66p 237.66p 40656
22/10/2013 239.15p 239.15p 238.16p 239.15p 96724
21/10/2013 239.15p 240.14p 238.16p 239.15p 213624
18/10/2013 239.15p 239.15p 238.16p 239.15p 150642
17/10/2013 239.15p 239.15p 238.16p 239.15p 25037
16/10/2013 239.15p 239.15p 238.16p 239.15p 21712
15/10/2013 239.15p 240.14p 238.16p 239.15p 97000
14/10/2013 239.15p 240.14p 238.16p 239.15p 128515
11/10/2013 239.15p 240.14p 238.36p 239.15p 88155
10/10/2013 239.65p 241.13p 239.15p 239.15p 20935
09/10/2013 239.65p 240.64p 238.41p 239.65p 348905
08/10/2013 239.65p 240.64p 238.16p 239.65p 20727
07/10/2013 239.65p 240.64p 238.36p 239.65p 11118
04/10/2013 239.15p 241.13p 239.15p 239.65p 40729
03/10/2013 237.66p 240.14p 235.18p 239.15p 41586
02/10/2013 238.16p 239.15p 235.18p 237.66p 79579
01/10/2013 237.16p 240.14p 236.17p 237.66p 22494
30/09/2013 239.15p 240.14p 235.18p 237.16p 227079
27/09/2013 239.15p 240.14p 238.16p 239.15p 23815
26/09/2013 237.66p 239.59p 237.16p 239.15p 147227
25/09/2013 236.67p 238.16p 236.67p 237.66p 50414
24/09/2013 233.69p 237.16p 233.69p 236.67p 17304
23/09/2013 233.69p 234.68p 232.20p 233.69p 36520
20/09/2013 232.70p 233.10p 232.30p 232.70p 2302
19/09/2013 232.70p 233.20p 232.20p 232.70p 65663
18/09/2013 232.70p 233.00p 232.20p 232.70p 60946
17/09/2013 232.70p 232.80p 232.20p 232.70p 20108
16/09/2013 232.70p 232.95p 232.20p 232.70p 22033
13/09/2013 232.70p 232.95p 232.70p 232.70p 6046
12/09/2013 232.70p 233.20p 232.20p 232.70p 42447
11/09/2013 232.70p 233.20p 232.70p 232.70p 58654
10/09/2013 232.70p 233.20p 232.30p 232.70p 15541
09/09/2013 232.70p 233.07p 232.20p 232.70p 96005
06/09/2013 232.70p 232.70p 232.48p 232.70p 25239
05/09/2013 232.70p 233.20p 232.20p 232.70p 388261
04/09/2013 232.95p 232.95p 232.70p 232.70p 15098
03/09/2013 233.20p 233.69p 232.20p 232.95p 32858
02/09/2013 233.20p 233.20p 232.20p 233.20p 41251
30/08/2013 233.20p 233.20p 232.20p 233.20p 62184
29/08/2013 233.20p 233.69p 232.20p 233.20p 23260
28/08/2013 233.20p 234.19p 232.52p 233.20p 12188
27/08/2013 232.70p 234.19p 232.20p 233.20p 18072
23/08/2013 233.20p 234.19p 231.21p 232.70p 73855
22/08/2013 236.17p 236.17p 230.52p 233.20p 75615
21/08/2013 238.65p 238.65p 234.19p 236.17p 28166
20/08/2013 238.65p 238.65p 237.16p 238.65p 36310
19/08/2013 238.65p 239.15p 237.34p 238.65p 18406
16/08/2013 239.15p 239.15p 238.16p 239.15p 31261
15/08/2013 239.15p 240.14p 238.16p 239.15p 173606
14/08/2013 239.65p 239.65p 238.16p 239.15p 9160
13/08/2013 239.65p 241.13p 238.16p 239.65p 65938
12/08/2013 240.64p 240.64p 238.16p 239.65p 48931
09/08/2013 241.13p 241.13p 238.16p 240.64p 641319
08/08/2013 241.13p 241.13p 238.16p 241.13p 77188
07/08/2013 241.13p 241.58p 240.14p 241.13p 16998
06/08/2013 241.13p 241.63p 240.14p 241.13p 57406
05/08/2013 241.13p 241.63p 240.44p 241.13p 67601
02/08/2013 241.13p 241.63p 241.13p 241.13p 24927
01/08/2013 240.64p 241.68p 240.14p 241.13p 42186
31/07/2013 240.14p 241.31p 237.91p 240.64p 22908
30/07/2013 235.68p 242.13p 235.18p 240.14p 219134
29/07/2013 234.68p 235.43p 233.20p 234.68p 54734
26/07/2013 230.96p 235.68p 228.00p 234.68p 140763
25/07/2013 230.71p 231.21p 230.23p 230.96p 25772
24/07/2013 230.71p 231.04p 229.23p 230.71p 126152
23/07/2013 230.96p 231.81p 230.22p 230.71p 98602
22/07/2013 231.21p 232.20p 230.22p 230.96p 38706
19/07/2013 231.21p 232.08p 230.54p 231.21p 1977
18/07/2013 232.70p 233.69p 230.22p 231.21p 77934
17/07/2013 228.73p 234.70p 228.73p 233.07p 298350
16/07/2013 228.23p 230.22p 226.25p 228.23p 82967
15/07/2013 227.24p 228.23p 226.35p 227.24p 76356
12/07/2013 227.24p 228.11p 203.43p 227.24p 94208
11/07/2013 226.75p 228.23p 225.26p 227.24p 391369
10/07/2013 226.75p 228.23p 226.15p 226.75p 22122
09/07/2013 226.75p 228.23p 226.00p 226.75p 29531
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

*Close Price adjusted for both dividends and splits