NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/10/2022 75.50p 77.70p 73.10p 73.60p 187871
03/10/2022 75.00p 76.40p 72.80p 75.50p 342186
30/09/2022 74.00p 78.20p 73.49p 75.00p 723906
29/09/2022 71.00p 74.70p 67.60p 73.50p 662902
28/09/2022 68.00p 72.90p 66.70p 71.70p 894839
27/09/2022 69.40p 69.80p 68.10p 68.60p 1762623
26/09/2022 70.00p 71.82p 68.78p 69.30p 639040
23/09/2022 77.00p 77.00p 67.26p 70.40p 1214581
22/09/2022 75.50p 80.70p 73.20p 73.30p 354950
21/09/2022 75.60p 78.20p 75.10p 75.70p 446507
20/09/2022 78.70p 83.40p 75.87p 76.20p 400887
19/09/2022 78.00p 83.00p 78.00p 80.80p 1325243
16/09/2022 78.00p 83.00p 78.00p 80.80p 1322600
15/09/2022 78.70p 80.80p 78.10p 80.80p 261541
14/09/2022 84.70p 84.70p 79.60p 79.70p 256994
13/09/2022 85.00p 85.00p 81.77p 82.30p 524295
12/09/2022 82.00p 84.00p 77.40p 83.00p 511239
09/09/2022 79.60p 81.90p 78.50p 79.40p 102281
08/09/2022 78.80p 80.30p 78.64p 79.10p 287622
07/09/2022 77.00p 80.90p 75.50p 78.00p 491470
06/09/2022 82.50p 82.50p 76.10p 76.60p 1111719
05/09/2022 80.20p 82.50p 78.20p 78.40p 418666
02/09/2022 80.00p 82.40p 78.39p 81.00p 593607
01/09/2022 82.80p 83.30p 80.00p 81.10p 394852
31/08/2022 83.60p 84.70p 82.40p 82.90p 327527
30/08/2022 83.00p 87.30p 83.00p 84.70p 508335
29/08/2022 87.00p 89.40p 84.70p 87.00p 188837
26/08/2022 87.00p 89.40p 84.70p 87.00p 174895
25/08/2022 84.80p 89.40p 84.60p 86.60p 208383
24/08/2022 86.20p 89.40p 84.70p 86.00p 1019142
23/08/2022 86.40p 89.90p 84.93p 86.00p 253937
22/08/2022 85.40p 89.80p 85.10p 87.00p 318052
19/08/2022 87.00p 89.90p 85.10p 87.00p 121129
18/08/2022 85.00p 87.70p 85.00p 87.60p 126185
17/08/2022 87.00p 89.90p 85.85p 87.00p 1130097
16/08/2022 87.50p 88.70p 85.40p 86.10p 150149
15/08/2022 86.80p 88.70p 86.66p 87.00p 197781
12/08/2022 86.00p 89.80p 85.60p 88.90p 140980
11/08/2022 87.60p 89.60p 87.00p 88.00p 231429
10/08/2022 87.40p 88.60p 83.40p 88.40p 704949
09/08/2022 84.70p 87.90p 84.70p 86.90p 143476
08/08/2022 85.80p 87.80p 84.46p 86.60p 300968
05/08/2022 83.60p 87.90p 83.60p 85.90p 485392
04/08/2022 86.90p 87.00p 83.10p 84.50p 394431
03/08/2022 88.00p 88.00p 85.50p 86.00p 175375
02/08/2022 87.20p 87.20p 84.40p 85.90p 956692
01/08/2022 86.80p 88.30p 83.50p 85.50p 746446
29/07/2022 89.20p 89.30p 87.03p 87.70p 174321
28/07/2022 89.90p 90.16p 86.78p 87.00p 317813
27/07/2022 93.80p 93.80p 91.60p 91.90p 392258
26/07/2022 93.30p 94.06p 91.60p 92.80p 562172
25/07/2022 92.70p 93.70p 91.65p 93.00p 1073616
22/07/2022 91.40p 94.20p 91.40p 93.50p 384934
21/07/2022 92.50p 94.80p 91.59p 92.80p 822119
20/07/2022 93.30p 94.80p 91.68p 94.30p 569904
19/07/2022 91.20p 92.70p 90.45p 92.70p 300269
18/07/2022 92.10p 92.90p 89.80p 92.20p 491271
15/07/2022 88.90p 91.50p 88.40p 91.50p 286847
14/07/2022 90.00p 90.10p 86.80p 90.10p 280188
13/07/2022 87.60p 90.00p 87.60p 89.50p 228329
12/07/2022 88.00p 89.60p 87.60p 89.20p 218719
11/07/2022 89.00p 89.00p 86.51p 87.50p 475661
08/07/2022 88.50p 89.21p 87.70p 88.00p 894144
07/07/2022 89.50p 90.20p 88.50p 89.50p 480612
06/07/2022 86.20p 90.50p 86.20p 89.70p 295291
05/07/2022 86.10p 89.00p 86.10p 88.20p 503005
04/07/2022 88.20p 89.30p 86.36p 87.70p 561747
01/07/2022 88.00p 88.93p 87.00p 87.70p 331974
30/06/2022 88.70p 92.80p 86.80p 88.30p 705209
29/06/2022 92.40p 92.80p 90.26p 91.40p 226678
28/06/2022 90.40p 93.20p 90.04p 93.20p 431225
27/06/2022 89.50p 90.80p 89.30p 90.50p 250124
24/06/2022 90.00p 92.40p 89.00p 89.80p 260204
23/06/2022 93.00p 93.16p 88.30p 89.60p 289338
22/06/2022 91.00p 94.30p 90.10p 92.60p 267472
21/06/2022 93.80p 93.80p 90.10p 91.40p 252207
20/06/2022 92.00p 93.40p 90.22p 91.00p 512399
17/06/2022 87.50p 91.90p 86.70p 91.90p 1612619
16/06/2022 88.00p 89.50p 87.00p 88.20p 591655
15/06/2022 88.70p 89.90p 87.70p 88.90p 331646
14/06/2022 88.70p 89.45p 87.50p 88.10p 603427
13/06/2022 86.50p 89.80p 86.20p 89.80p 884852
10/06/2022 88.00p 89.80p 87.10p 88.50p 656053
09/06/2022 86.50p 89.70p 86.50p 88.70p 513174
08/06/2022 90.00p 90.90p 87.60p 89.00p 756025
07/06/2022 96.00p 99.70p 86.30p 88.20p 6584031
06/06/2022 97.80p 100.80p 94.20p 99.60p 1664279
03/06/2022 98.40p 98.55p 96.20p 97.90p 367798
02/06/2022 98.40p 98.55p 96.20p 97.90p 367798
01/06/2022 98.40p 98.55p 96.20p 97.90p 362260
31/05/2022 94.00p 98.10p 92.00p 97.60p 550148
30/05/2022 96.00p 96.40p 91.70p 95.00p 482686
27/05/2022 93.90p 94.60p 92.30p 93.40p 170826
26/05/2022 93.00p 94.20p 92.37p 93.80p 456522
25/05/2022 94.00p 96.20p 92.90p 93.30p 373622
24/05/2022 93.80p 94.90p 92.40p 94.90p 708095
23/05/2022 95.00p 95.00p 91.60p 93.80p 460151
20/05/2022 90.30p 94.70p 90.30p 92.00p 439739
19/05/2022 92.90p 93.50p 90.63p 93.00p 238195
18/05/2022 92.50p 94.15p 90.30p 93.30p 638213
17/05/2022 92.00p 93.60p 90.60p 92.50p 685166
16/05/2022 90.00p 92.90p 89.40p 92.00p 574746
13/05/2022 87.70p 89.98p 86.65p 89.60p 669737
12/05/2022 86.40p 87.90p 86.00p 87.00p 413501
11/05/2022 88.10p 89.40p 85.20p 87.10p 262531
10/05/2022 85.00p 89.27p 85.00p 87.00p 644284
09/05/2022 87.90p 88.70p 85.94p 87.70p 653707
06/05/2022 87.60p 90.60p 86.80p 88.00p 1050437
05/05/2022 88.70p 91.00p 86.00p 88.30p 555823
04/05/2022 86.10p 88.05p 84.40p 87.80p 450618
03/05/2022 89.10p 90.50p 85.70p 85.70p 525050
02/05/2022 88.20p 90.20p 88.20p 88.20p 673022
29/04/2022 88.20p 90.20p 88.20p 88.20p 662055
28/04/2022 91.00p 91.00p 88.69p 88.90p 264697
27/04/2022 91.00p 91.70p 88.98p 90.00p 1214866
26/04/2022 92.40p 94.00p 90.50p 90.50p 357213
25/04/2022 92.00p 95.20p 91.60p 91.60p 708881
22/04/2022 96.00p 96.64p 94.40p 96.00p 484897
21/04/2022 87.00p 97.80p 87.00p 95.00p 2706245
20/04/2022 88.00p 88.60p 86.70p 86.70p 397921
19/04/2022 89.70p 91.40p 88.00p 88.90p 322673
18/04/2022 86.40p 91.22p 86.40p 90.20p 449217
15/04/2022 86.40p 91.22p 86.40p 90.20p 449217
14/04/2022 86.40p 91.22p 86.40p 90.20p 449217
13/04/2022 88.00p 88.80p 86.58p 88.40p 506240
12/04/2022 89.50p 91.10p 87.70p 87.90p 383032
11/04/2022 90.10p 91.11p 89.20p 90.80p 495776
08/04/2022 89.00p 91.30p 86.90p 90.10p 533946
07/04/2022 89.00p 89.00p 86.30p 87.40p 155476
06/04/2022 87.20p 88.80p 86.40p 87.00p 551455
05/04/2022 86.00p 88.34p 86.00p 87.40p 203975
04/04/2022 86.20p 88.00p 85.26p 87.40p 454011
01/04/2022 88.00p 88.00p 84.10p 85.70p 376986
31/03/2022 89.00p 89.00p 84.78p 85.60p 251369
30/03/2022 88.00p 89.00p 86.20p 86.40p 393554
29/03/2022 87.10p 88.70p 86.00p 88.10p 582507
28/03/2022 88.00p 88.90p 85.70p 86.20p 758685
25/03/2022 87.00p 87.70p 85.30p 86.10p 386378
24/03/2022 87.00p 87.00p 83.00p 85.10p 619444
23/03/2022 88.00p 88.00p 83.40p 84.60p 562380
22/03/2022 85.10p 86.40p 84.60p 86.00p 444614
21/03/2022 85.10p 86.60p 84.30p 85.00p 281262
18/03/2022 86.00p 87.50p 84.50p 85.80p 911721
17/03/2022 82.60p 86.90p 82.60p 86.00p 427464
16/03/2022 85.00p 86.50p 84.00p 85.60p 830550
15/03/2022 82.30p 84.50p 80.50p 84.50p 460603
14/03/2022 80.00p 83.60p 80.00p 82.30p 694669
11/03/2022 81.00p 82.70p 80.51p 82.20p 427205
10/03/2022 80.30p 81.90p 79.30p 80.40p 624304
09/03/2022 80.70p 81.90p 78.90p 80.40p 495473
08/03/2022 77.00p 80.90p 77.00p 79.50p 421143
07/03/2022 81.20p 81.84p 77.68p 78.70p 969056
04/03/2022 82.10p 85.60p 78.50p 81.70p 969404
03/03/2022 85.00p 86.70p 82.00p 83.00p 519468
02/03/2022 85.00p 86.90p 83.53p 85.40p 668045
01/03/2022 89.20p 91.00p 86.00p 86.00p 685416
28/02/2022 88.50p 89.60p 87.30p 88.70p 1128328
25/02/2022 86.00p 88.60p 85.70p 88.50p 468428
24/02/2022 83.20p 87.20p 83.20p 86.00p 1749318
23/02/2022 86.90p 88.60p 86.17p 87.70p 527423
22/02/2022 87.30p 87.60p 83.00p 86.90p 679051
21/02/2022 88.20p 91.50p 87.20p 87.40p 410812
18/02/2022 90.40p 91.60p 89.19p 90.30p 687195
17/02/2022 90.30p 90.80p 88.80p 89.50p 1187037
16/02/2022 91.40p 93.10p 90.10p 91.50p 762574
15/02/2022 93.90p 93.90p 90.10p 91.00p 508502
14/02/2022 93.00p 93.00p 90.10p 90.70p 470003
11/02/2022 92.00p 93.20p 90.20p 93.00p 641750
10/02/2022 88.10p 93.00p 88.10p 93.00p 1992236
09/02/2022 92.00p 92.00p 88.33p 89.00p 1925566
08/02/2022 90.90p 91.20p 89.10p 90.00p 1294514
07/02/2022 92.50p 94.50p 90.30p 90.30p 1042774
04/02/2022 99.20p 99.20p 91.50p 91.50p 2441045
03/02/2022 98.00p 101.40p 97.49p 98.90p 3696794
02/02/2022 94.70p 98.00p 94.00p 98.00p 1928830
01/02/2022 92.00p 94.80p 92.00p 94.10p 1437881
31/01/2022 92.60p 94.10p 92.00p 92.30p 819397
28/01/2022 93.80p 94.90p 92.40p 92.50p 895675
27/01/2022 97.00p 97.00p 92.20p 93.60p 534814
26/01/2022 93.60p 95.70p 92.20p 94.00p 1983051
25/01/2022 91.80p 93.60p 91.00p 93.30p 633000
24/01/2022 93.00p 94.80p 90.60p 92.00p 1226385
21/01/2022 95.00p 96.20p 92.50p 93.70p 812247
20/01/2022 98.30p 98.96p 95.30p 95.40p 853528
19/01/2022 98.80p 98.80p 96.45p 97.70p 1099085
18/01/2022 97.50p 98.80p 96.40p 98.40p 2640999
17/01/2022 100.60p 101.40p 97.38p 98.00p 701943
14/01/2022 96.30p 101.60p 96.00p 100.00p 1353054
13/01/2022 96.40p 97.50p 95.90p 97.00p 1150747
12/01/2022 96.60p 98.22p 96.20p 96.50p 1090077
10/01/2022 93.20p 94.50p 92.20p 94.50p 783006
07/01/2022 95.50p 97.90p 91.45p 93.00p 848371
06/01/2022 89.80p 93.40p 88.80p 92.90p 700541
05/01/2022 89.30p 91.50p 89.00p 90.70p 689009
04/01/2022 90.00p 91.80p 87.10p 89.30p 757773
03/01/2022 87.20p 88.90p 87.20p 88.10p 804479
31/12/2021 87.20p 88.90p 87.20p 88.10p 804479
30/12/2021 89.50p 89.50p 87.80p 87.90p 202286
29/12/2021 89.00p 89.50p 86.77p 89.00p 417454
28/12/2021 89.00p 90.00p 87.40p 88.10p 374619

*Close Price adjusted for both dividends and splits