NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/07/2012 177.13p 180.26p 177.13p 177.13p 2188
17/07/2012 177.13p 180.60p 173.66p 177.13p 217954
16/07/2012 177.13p 178.17p 175.83p 177.13p 5621
13/07/2012 177.13p 177.63p 175.83p 177.13p 25894
12/07/2012 177.13p 177.82p 173.66p 177.13p 114660
11/07/2012 176.14p 178.62p 174.65p 177.13p 14620
10/07/2012 176.14p 178.62p 176.14p 176.14p 504
09/07/2012 176.14p 177.48p 176.14p 176.14p 2366
06/07/2012 177.13p 178.17p 175.83p 177.13p 6473
05/07/2012 175.64p 177.13p 175.14p 177.13p 117432
04/07/2012 175.14p 175.64p 171.74p 175.64p 472113
03/07/2012 176.63p 176.63p 174.65p 175.14p 4359
02/07/2012 179.61p 179.61p 173.66p 177.63p 14350
29/06/2012 179.61p 182.39p 175.64p 179.61p 0
28/06/2012 181.59p 182.39p 175.64p 179.61p 276640
27/06/2012 183.08p 183.08p 178.62p 181.59p 6046
26/06/2012 183.08p 184.57p 180.60p 183.08p 32104
25/06/2012 183.08p 184.57p 183.08p 183.08p 6046
22/06/2012 183.08p 183.08p 180.65p 183.08p 2399
21/06/2012 180.60p 184.82p 180.60p 183.08p 61296
20/06/2012 181.47p 183.33p 176.59p 180.60p 41242
19/06/2012 184.57p 186.36p 184.08p 185.56p 7096
18/06/2012 184.57p 185.76p 184.57p 184.57p 538
15/06/2012 184.57p 185.76p 181.65p 184.57p 47831
14/06/2012 184.57p 185.17p 184.57p 184.57p 803
13/06/2012 184.57p 187.55p 182.59p 184.57p 0
12/06/2012 184.57p 187.55p 182.59p 184.57p 5403
11/06/2012 184.57p 185.46p 183.58p 184.57p 12626
08/06/2012 184.57p 185.46p 184.57p 184.57p 539
07/06/2012 184.57p 185.76p 184.57p 184.57p 6177
06/06/2012 186.06p 186.06p 183.58p 184.57p 22092
01/06/2012 186.06p 188.54p 183.58p 186.06p 203160
31/05/2012 187.55p 187.55p 182.59p 186.06p 4862
30/05/2012 187.55p 188.34p 183.58p 187.55p 212260
29/05/2012 191.02p 193.50p 187.55p 187.55p 30366
28/05/2012 188.54p 188.54p 183.58p 187.05p 5543
25/05/2012 188.54p 190.03p 188.54p 188.54p 5492
24/05/2012 192.51p 192.51p 183.58p 188.54p 11115
23/05/2012 193.50p 195.49p 189.53p 193.01p 0
22/05/2012 194.00p 195.49p 189.53p 194.00p 4645
21/05/2012 194.00p 197.47p 192.01p 194.00p 0
18/05/2012 194.00p 197.47p 192.01p 194.00p 0
17/05/2012 197.47p 197.47p 192.01p 194.99p 4104
16/05/2012 197.97p 199.85p 197.47p 197.47p 1008
15/05/2012 197.97p 198.46p 194.99p 197.97p 3880
14/05/2012 198.96p 198.96p 196.53p 198.96p 0
11/05/2012 198.96p 198.96p 196.53p 198.96p 2041
10/05/2012 198.96p 201.04p 198.96p 198.96p 3023
09/05/2012 198.96p 198.96p 196.53p 198.96p 8566
08/05/2012 199.95p 204.39p 198.96p 198.96p 60702
04/05/2012 198.46p 199.95p 198.46p 199.95p 35775
03/05/2012 190.53p 201.44p 190.53p 198.46p 20331
02/05/2012 190.53p 193.50p 190.53p 190.53p 17691
01/05/2012 190.53p 193.30p 186.56p 190.53p 144834
30/04/2012 190.53p 193.30p 190.53p 190.53p 45
27/04/2012 190.53p 193.50p 190.53p 190.53p 193218
26/04/2012 190.53p 190.92p 190.53p 190.53p 10077
25/04/2012 190.53p 190.92p 187.05p 190.53p 7233
24/04/2012 190.53p 191.24p 190.53p 190.53p 0
23/04/2012 190.53p 191.24p 190.53p 190.53p 0
20/04/2012 190.53p 191.24p 190.53p 190.53p 4031
19/04/2012 190.53p 190.53p 187.55p 190.53p 1008
18/04/2012 190.53p 190.53p 186.56p 190.53p 235
17/04/2012 189.53p 191.32p 186.56p 190.53p 6062
16/04/2012 191.02p 191.02p 187.55p 191.02p 1199
13/04/2012 191.02p 191.09p 191.02p 191.02p 4031
12/04/2012 191.02p 193.50p 185.56p 191.02p 0
11/04/2012 193.50p 193.50p 185.56p 191.02p 11006
10/04/2012 193.50p 193.50p 188.54p 193.50p 6097
05/04/2012 192.51p 193.50p 192.26p 193.50p 22735
04/04/2012 193.50p 194.99p 191.52p 192.51p 0
03/04/2012 194.99p 194.99p 191.52p 193.50p 9221
02/04/2012 194.00p 194.99p 193.50p 194.99p 14760
30/03/2012 195.98p 198.46p 193.50p 194.00p 48411
29/03/2012 199.46p 199.46p 192.51p 195.98p 6550
28/03/2012 199.46p 200.25p 195.49p 199.46p 24217
27/03/2012 202.43p 202.43p 198.46p 200.45p 26201
26/03/2012 202.93p 202.93p 195.98p 202.93p 27209
23/03/2012 202.93p 207.40p 198.46p 202.93p 0
22/03/2012 202.93p 207.40p 198.46p 202.93p 63890
21/03/2012 203.43p 203.43p 198.46p 202.93p 0
20/03/2012 203.43p 203.43p 198.46p 203.43p 5039
19/03/2012 203.43p 203.43p 198.46p 203.43p 48148
16/03/2012 203.43p 207.89p 198.46p 203.43p 50891
15/03/2012 203.43p 203.43p 203.43p 203.43p 28301
14/03/2012 203.43p 203.43p 193.50p 203.43p 725571
13/03/2012 205.41p 205.41p 198.46p 203.43p 36279
12/03/2012 208.39p 208.39p 205.41p 205.41p 3023
09/03/2012 208.39p 208.39p 207.89p 208.39p 0
08/03/2012 208.39p 208.39p 207.89p 208.39p 0
07/03/2012 208.39p 208.39p 207.89p 208.39p 5039
06/03/2012 209.88p 209.88p 204.91p 208.39p 11702
05/03/2012 209.88p 210.37p 209.88p 209.88p 50387
02/03/2012 209.88p 209.88p 209.46p 209.88p 0
01/03/2012 209.88p 209.88p 209.46p 209.88p 0
29/02/2012 209.88p 209.88p 209.46p 209.88p 2822
28/02/2012 210.62p 210.62p 210.35p 210.62p 2519
27/02/2012 210.62p 211.86p 206.40p 210.62p 0
24/02/2012 211.86p 211.86p 206.40p 210.62p 13604
23/02/2012 211.86p 212.66p 210.37p 211.86p 9542
22/02/2012 211.86p 213.35p 211.71p 211.86p 34162
21/02/2012 215.83p 215.83p 209.38p 214.34p 54878
20/02/2012 215.83p 215.83p 213.35p 215.83p 0
17/02/2012 215.83p 215.83p 213.35p 215.83p 0
16/02/2012 215.83p 215.83p 213.35p 215.83p 0
15/02/2012 215.83p 215.83p 213.35p 215.83p 7054
14/02/2012 218.31p 218.31p 215.83p 215.83p 4333
13/02/2012 218.31p 218.31p 213.35p 218.31p 5064
10/02/2012 218.31p 218.31p 213.35p 218.31p 2519
09/02/2012 218.31p 218.31p 218.31p 218.31p 12093
08/02/2012 218.31p 218.31p 213.35p 218.31p 0
07/02/2012 218.31p 218.31p 213.35p 218.31p 15388
06/02/2012 218.31p 220.30p 216.33p 218.31p 13705
03/02/2012 218.31p 218.31p 216.33p 218.31p 0
02/02/2012 218.31p 218.31p 216.33p 218.31p 0
01/02/2012 218.31p 218.31p 216.33p 218.31p 0
31/01/2012 218.31p 218.31p 216.33p 218.31p 0
30/01/2012 218.31p 218.31p 216.33p 218.31p 0
27/01/2012 218.31p 218.31p 216.33p 218.31p 0
26/01/2012 218.31p 218.31p 216.33p 218.31p 43333
25/01/2012 218.31p 220.30p 218.31p 218.31p 0
24/01/2012 218.31p 220.30p 218.31p 218.31p 2746
23/01/2012 218.31p 218.31p 213.35p 218.31p 75580
20/01/2012 218.31p 218.31p 218.31p 218.31p 0
19/01/2012 218.31p 218.31p 218.31p 218.31p 0
18/01/2012 218.31p 218.31p 218.31p 218.31p 640
17/01/2012 218.31p 218.31p 214.34p 218.31p 30736
16/01/2012 218.31p 218.31p 218.31p 218.31p 0
13/01/2012 218.31p 218.31p 218.31p 218.31p 0
12/01/2012 218.31p 218.31p 218.31p 218.31p 0
11/01/2012 218.31p 218.31p 218.31p 218.31p 20155
10/01/2012 218.31p 219.80p 211.36p 218.31p 0
09/01/2012 218.31p 219.80p 211.36p 218.31p 3124
06/01/2012 218.31p 218.31p 213.35p 218.31p 7054
05/01/2012 218.31p 223.27p 213.35p 218.31p 0
04/01/2012 223.27p 223.27p 213.35p 218.31p 21008
03/01/2012 223.27p 225.16p 223.27p 223.27p 0
30/12/2011 223.27p 225.16p 223.27p 223.27p 20
29/12/2011 223.27p 223.27p 223.27p 223.27p 0
28/12/2011 223.27p 223.27p 223.27p 223.27p 0
23/12/2011 223.27p 223.27p 223.27p 223.27p 0
22/12/2011 223.27p 223.27p 223.27p 223.27p 1907
21/12/2011 223.27p 223.27p 220.39p 223.27p 0
20/12/2011 223.27p 223.27p 220.39p 223.27p 5726
19/12/2011 223.27p 223.27p 218.31p 223.27p 0
16/12/2011 223.27p 223.27p 218.31p 223.27p 12093
15/12/2011 223.27p 223.27p 218.31p 223.27p 0
14/12/2011 223.27p 223.27p 218.31p 223.27p 90193
13/12/2011 222.28p 223.27p 218.81p 223.27p 0
12/12/2011 222.28p 222.28p 219.40p 222.28p 8560
09/12/2011 222.28p 222.28p 219.40p 222.28p 8062
08/12/2011 221.29p 223.02p 221.29p 222.28p 237484
07/12/2011 221.29p 223.02p 221.29p 221.29p 2
06/12/2011 221.29p 223.02p 221.29p 221.29p 89563
05/12/2011 221.29p 226.25p 221.29p 221.29p 16717
02/12/2011 221.29p 224.26p 220.30p 221.29p 81879
01/12/2011 221.29p 221.29p 217.02p 221.29p 21162
30/11/2011 221.29p 225.47p 214.34p 221.29p 240144
29/11/2011 221.29p 223.02p 216.33p 221.29p 40310
28/11/2011 221.29p 223.27p 218.31p 221.29p 0
25/11/2011 221.29p 223.27p 218.31p 221.29p 0
24/11/2011 221.29p 223.27p 218.31p 221.29p 0
23/11/2011 221.29p 223.27p 218.31p 221.29p 0
22/11/2011 221.29p 223.27p 218.31p 221.29p 0
21/11/2011 223.27p 223.27p 218.31p 221.29p 1008
18/11/2011 223.27p 223.27p 218.31p 223.27p 5039
17/11/2011 223.27p 223.27p 220.30p 223.27p 0
16/11/2011 223.27p 223.27p 220.30p 223.27p 0
15/11/2011 223.27p 223.27p 220.30p 223.27p 4031
14/11/2011 223.27p 225.75p 218.41p 223.27p 0
11/11/2011 223.27p 225.75p 218.41p 223.27p 2015
10/11/2011 223.27p 223.27p 218.41p 223.27p 0
09/11/2011 223.27p 223.27p 218.41p 223.27p 2015
08/11/2011 223.27p 225.26p 218.81p 223.27p 8868
07/11/2011 223.27p 223.27p 218.41p 223.27p 5039
04/11/2011 223.27p 223.27p 218.31p 223.27p 14108
03/11/2011 223.27p 223.27p 222.78p 223.27p 4535
02/11/2011 223.27p 223.27p 223.27p 223.27p 0
01/11/2011 223.27p 223.27p 223.27p 223.27p 0
31/10/2011 223.27p 223.27p 223.27p 223.27p 37790
28/10/2011 223.27p 225.75p 222.53p 223.27p 0
27/10/2011 225.75p 225.75p 222.53p 223.27p 15262
26/10/2011 227.24p 227.24p 219.30p 225.75p 10077
25/10/2011 227.24p 227.24p 223.27p 227.24p 0
24/10/2011 227.24p 227.24p 223.27p 227.24p 0
21/10/2011 227.24p 227.24p 223.27p 227.24p 0
20/10/2011 227.24p 227.24p 223.27p 227.24p 0
19/10/2011 227.24p 227.24p 223.27p 227.24p 0
18/10/2011 227.24p 227.24p 223.27p 227.24p 0
17/10/2011 227.24p 227.24p 223.27p 227.24p 24469
14/10/2011 227.24p 227.24p 218.31p 227.24p 15285
13/10/2011 227.24p 229.62p 227.24p 227.24p 0
12/10/2011 227.24p 229.62p 227.24p 227.24p 1864
11/10/2011 227.24p 229.62p 227.24p 227.24p 0
10/10/2011 227.24p 229.62p 227.24p 227.24p 0
07/10/2011 227.24p 229.62p 227.24p 227.24p 0
06/10/2011 227.24p 229.62p 227.24p 227.24p 43
05/10/2011 227.24p 229.62p 227.24p 227.24p 0
04/10/2011 227.24p 229.62p 227.24p 227.24p 814
03/10/2011 227.24p 231.21p 223.77p 227.24p 0

*Close Price adjusted for both dividends and splits