NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
16/08/2019 148.80p 148.80p 143.20p 147.60p 1720902
15/08/2019 156.60p 158.00p 147.35p 148.00p 1540093
14/08/2019 157.40p 159.44p 155.20p 157.60p 695793
13/08/2019 158.00p 161.20p 157.20p 157.60p 681362
12/08/2019 162.00p 162.20p 157.40p 160.40p 728935
09/08/2019 158.60p 159.80p 156.20p 159.80p 734793
08/08/2019 159.20p 161.80p 157.20p 159.40p 455121
07/08/2019 157.20p 159.00p 156.40p 158.40p 1160411
06/08/2019 158.00p 161.40p 156.54p 156.80p 800590
05/08/2019 162.00p 162.91p 156.00p 157.00p 1115571
02/08/2019 163.20p 164.40p 162.00p 162.40p 1470191
01/08/2019 163.40p 163.88p 161.10p 162.80p 610217
31/07/2019 168.80p 170.20p 162.00p 164.00p 1613662
30/07/2019 171.60p 171.60p 169.24p 171.20p 799136
29/07/2019 176.60p 176.60p 170.80p 171.60p 2732603
26/07/2019 179.00p 179.00p 173.51p 175.00p 795375
25/07/2019 174.00p 180.00p 171.00p 178.60p 1594018
24/07/2019 171.00p 174.00p 170.00p 170.80p 1019744
23/07/2019 177.00p 177.00p 169.60p 170.40p 1287103
22/07/2019 170.80p 175.60p 169.42p 175.60p 3017374
19/07/2019 166.60p 170.20p 165.00p 170.00p 4718701
18/07/2019 163.80p 168.60p 163.60p 167.00p 11924144
17/07/2019 166.40p 166.40p 163.00p 163.40p 822412
16/07/2019 169.80p 169.80p 164.59p 164.60p 961179
15/07/2019 170.80p 171.00p 166.00p 167.20p 2371917
12/07/2019 169.00p 172.00p 169.00p 171.00p 1269397
11/07/2019 166.00p 172.56p 166.00p 170.40p 2917159
10/07/2019 171.60p 174.40p 165.00p 165.40p 6869208
09/07/2019 175.20p 176.50p 170.26p 173.00p 912336
08/07/2019 181.20p 181.20p 175.69p 176.00p 373926
05/07/2019 181.20p 181.40p 176.80p 177.40p 426581
04/07/2019 180.60p 180.60p 177.00p 178.00p 558828
03/07/2019 179.00p 180.60p 177.80p 178.00p 791250
02/07/2019 181.00p 181.36p 177.00p 179.80p 536589
01/07/2019 180.80p 180.80p 178.20p 180.60p 958820
28/06/2019 177.80p 180.83p 177.00p 178.20p 910529
27/06/2019 178.40p 178.40p 175.60p 177.60p 6082569
26/06/2019 176.80p 180.00p 175.73p 176.20p 515166
25/06/2019 181.00p 182.40p 177.80p 178.40p 511744
24/06/2019 190.20p 190.20p 181.00p 182.00p 677175
21/06/2019 189.60p 191.20p 187.00p 187.00p 1775662
20/06/2019 189.00p 190.04p 185.76p 187.80p 1126983
19/06/2019 196.00p 196.00p 189.60p 191.20p 768120
18/06/2019 196.40p 196.40p 193.00p 193.80p 7822959
17/06/2019 189.60p 196.55p 188.49p 193.40p 5512346
14/06/2019 193.20p 193.20p 187.40p 188.60p 819342
13/06/2019 190.80p 192.20p 188.20p 189.40p 794876
12/06/2019 195.20p 196.80p 188.60p 188.60p 1347402
11/06/2019 197.00p 197.00p 191.60p 193.60p 940332
10/06/2019 198.40p 198.40p 192.70p 193.40p 964537
07/06/2019 199.40p 199.80p 196.07p 197.00p 1493979
06/06/2019 206.00p 206.00p 191.49p 196.60p 5920004
05/06/2019 196.20p 204.50p 194.33p 204.50p 1066607
04/06/2019 201.00p 202.00p 190.80p 195.00p 3444428
03/06/2019 207.50p 210.00p 205.00p 205.00p 6004275
31/05/2019 213.00p 213.00p 208.00p 210.00p 1377273
30/05/2019 216.50p 216.50p 212.70p 214.00p 332734
29/05/2019 216.00p 217.81p 212.50p 213.00p 399210
28/05/2019 217.00p 217.50p 212.00p 215.00p 921717
24/05/2019 217.50p 219.50p 214.86p 217.00p 848480
23/05/2019 220.00p 223.50p 210.00p 215.00p 4315456
22/05/2019 230.00p 231.61p 219.00p 219.00p 562801
21/05/2019 232.00p 232.00p 229.50p 229.50p 201786
20/05/2019 232.50p 233.75p 228.50p 229.50p 259406
17/05/2019 234.00p 236.00p 230.39p 232.50p 192081
16/05/2019 230.00p 234.50p 230.00p 233.00p 168215
15/05/2019 233.00p 236.50p 231.50p 231.50p 225339
14/05/2019 226.00p 235.00p 226.00p 233.50p 617631
13/05/2019 230.00p 231.88p 226.50p 227.00p 704240
10/05/2019 235.00p 235.00p 230.50p 232.00p 161544
09/05/2019 236.50p 236.50p 231.12p 233.50p 215798
08/05/2019 236.50p 237.50p 234.50p 235.50p 343376
07/05/2019 239.00p 240.69p 235.00p 236.50p 437297
03/05/2019 243.00p 243.27p 236.75p 239.00p 432777
02/05/2019 242.00p 244.00p 237.50p 242.00p 455853
01/05/2019 230.50p 240.50p 230.00p 240.50p 409692
30/04/2019 229.00p 230.04p 228.00p 229.50p 329057
29/04/2019 230.00p 230.00p 228.00p 228.50p 402760
26/04/2019 227.50p 229.00p 226.50p 228.50p 221516
25/04/2019 233.50p 233.50p 229.00p 229.50p 5004956
24/04/2019 226.50p 233.50p 224.50p 233.50p 538197
23/04/2019 227.50p 228.94p 224.50p 225.00p 583873
18/04/2019 231.50p 233.85p 225.94p 228.00p 577424
17/04/2019 241.00p 244.45p 234.96p 235.00p 770055
16/04/2019 243.00p 246.26p 241.00p 246.00p 587708
15/04/2019 244.50p 245.00p 242.50p 243.00p 337259
12/04/2019 244.00p 245.00p 241.50p 244.00p 340846
11/04/2019 244.00p 245.62p 241.50p 242.00p 530671
10/04/2019 241.00p 243.50p 238.50p 243.00p 405491
09/04/2019 239.00p 245.00p 239.00p 241.00p 316659
08/04/2019 245.00p 245.00p 239.50p 240.00p 503660
05/04/2019 243.50p 245.50p 240.00p 243.00p 314819
04/04/2019 240.00p 245.50p 239.39p 245.00p 450104
03/04/2019 240.00p 245.50p 238.50p 241.00p 445061
02/04/2019 240.00p 242.00p 238.00p 240.00p 20274412
01/04/2019 236.00p 240.00p 235.50p 238.00p 432346
29/03/2019 237.00p 240.00p 231.50p 238.50p 1191032
28/03/2019 217.00p 236.00p 217.00p 235.50p 612214
27/03/2019 218.50p 224.50p 217.45p 224.50p 1541346
26/03/2019 215.00p 219.50p 214.29p 218.00p 363418
25/03/2019 221.50p 221.50p 214.00p 215.50p 300853
22/03/2019 222.50p 222.75p 216.00p 217.50p 345869
21/03/2019 221.00p 223.00p 216.27p 223.00p 271593
20/03/2019 229.50p 229.50p 218.50p 219.50p 341033
19/03/2019 226.00p 226.80p 223.80p 225.00p 291954
18/03/2019 222.50p 228.00p 222.50p 225.00p 680405
15/03/2019 221.50p 225.00p 221.16p 225.00p 1025274
14/03/2019 215.00p 226.00p 215.00p 222.00p 319547
13/03/2019 220.00p 223.00p 216.50p 218.50p 1479953
12/03/2019 230.00p 230.00p 220.00p 220.00p 261696
11/03/2019 229.00p 229.50p 224.00p 225.00p 367230
08/03/2019 225.00p 227.00p 223.50p 226.00p 321601
07/03/2019 228.00p 228.00p 220.06p 225.00p 405064
06/03/2019 224.50p 230.00p 223.00p 223.50p 434782
05/03/2019 230.00p 230.50p 226.00p 229.50p 499527
04/03/2019 228.00p 234.00p 225.52p 230.00p 572427
01/03/2019 220.00p 228.00p 219.91p 228.00p 537375
28/02/2019 214.00p 221.50p 214.00p 219.00p 613081
27/02/2019 218.00p 219.50p 213.50p 219.00p 312582
26/02/2019 220.00p 220.00p 215.22p 216.50p 348569
25/02/2019 208.00p 216.73p 208.00p 216.00p 345584
22/02/2019 212.50p 215.00p 211.10p 212.00p 257415
21/02/2019 212.00p 217.50p 210.50p 212.50p 427114
20/02/2019 214.00p 219.50p 214.00p 216.00p 220978
19/02/2019 213.00p 219.50p 212.50p 217.50p 481225
18/02/2019 214.50p 217.18p 213.71p 215.50p 399068
15/02/2019 220.00p 220.00p 213.00p 214.50p 442186
14/02/2019 216.00p 220.00p 215.00p 216.50p 235135
13/02/2019 216.00p 220.00p 216.00p 218.00p 204459
12/02/2019 225.00p 225.00p 216.00p 218.00p 672919
11/02/2019 220.00p 222.00p 216.32p 220.00p 272223
08/02/2019 214.50p 218.50p 213.50p 217.00p 270299
07/02/2019 214.00p 216.50p 212.00p 214.50p 323994
06/02/2019 218.50p 219.50p 215.50p 216.50p 804392
05/02/2019 222.50p 222.50p 211.00p 216.00p 450832
04/02/2019 218.50p 222.50p 216.50p 218.00p 439895
01/02/2019 218.00p 224.50p 211.50p 222.50p 358157
31/01/2019 224.50p 226.74p 215.50p 220.50p 465615
30/01/2019 220.00p 226.50p 216.15p 225.50p 342014
29/01/2019 208.50p 221.00p 208.50p 220.00p 529278
28/01/2019 211.00p 215.00p 209.82p 212.00p 577741
25/01/2019 205.50p 214.00p 205.50p 214.00p 152192
24/01/2019 213.00p 213.00p 207.00p 207.00p 1391271
23/01/2019 205.50p 212.20p 205.50p 210.00p 352529
22/01/2019 210.00p 211.00p 206.00p 207.50p 462399
21/01/2019 210.00p 213.00p 205.50p 205.50p 305631
18/01/2019 210.00p 215.00p 210.00p 212.00p 1698123
17/01/2019 213.00p 216.00p 211.25p 212.00p 447134
16/01/2019 210.00p 213.69p 210.00p 211.50p 198237
15/01/2019 210.00p 215.00p 208.50p 213.50p 411850
14/01/2019 212.50p 215.50p 211.25p 214.00p 221892
11/01/2019 212.50p 215.00p 210.50p 215.00p 360135
10/01/2019 215.00p 219.00p 210.00p 210.00p 352077
09/01/2019 219.00p 219.00p 211.50p 216.00p 250665
08/01/2019 214.50p 216.38p 212.94p 215.00p 314885
07/01/2019 211.50p 216.33p 209.03p 214.00p 465371
04/01/2019 205.00p 210.00p 205.00p 208.00p 376846
03/01/2019 210.00p 210.93p 206.50p 207.00p 369469
02/01/2019 215.00p 215.00p 203.23p 207.50p 372774
31/12/2018 209.00p 213.50p 207.50p 211.50p 127531
28/12/2018 197.60p 208.50p 196.40p 208.50p 468007
27/12/2018 206.00p 208.00p 192.40p 195.00p 639118
24/12/2018 210.00p 212.50p 207.50p 210.00p 175174
21/12/2018 217.50p 217.50p 208.50p 208.50p 928515
20/12/2018 217.00p 218.00p 215.82p 217.00p 596270
19/12/2018 218.00p 221.00p 211.50p 220.50p 1217876
18/12/2018 217.00p 220.00p 214.71p 217.50p 361003
17/12/2018 219.00p 222.00p 214.50p 216.50p 274045
14/12/2018 220.00p 220.00p 214.50p 218.50p 458280
13/12/2018 225.00p 228.00p 217.50p 219.50p 341630
12/12/2018 221.00p 230.50p 219.42p 227.00p 818898
11/12/2018 205.00p 219.50p 205.00p 219.00p 632042
10/12/2018 210.50p 216.00p 205.00p 207.00p 682793
07/12/2018 222.50p 223.50p 211.50p 211.50p 794774
06/12/2018 223.00p 223.89p 219.11p 221.00p 362992
05/12/2018 221.00p 226.00p 219.03p 224.50p 326220
04/12/2018 224.50p 229.69p 222.50p 224.00p 288943
03/12/2018 232.50p 232.50p 225.91p 228.00p 599131
30/11/2018 235.00p 235.00p 226.50p 227.00p 454431
29/11/2018 232.00p 236.50p 227.50p 230.00p 295695
28/11/2018 235.00p 240.00p 229.00p 234.00p 291947
27/11/2018 233.50p 235.00p 226.80p 233.00p 408953
26/11/2018 234.00p 234.00p 223.93p 228.00p 359326
23/11/2018 231.50p 233.25p 230.00p 231.00p 192924
22/11/2018 232.00p 233.07p 228.24p 231.50p 478508
21/11/2018 238.00p 238.00p 225.80p 230.00p 799312
20/11/2018 240.00p 240.00p 233.50p 233.50p 717140
19/11/2018 235.00p 239.00p 232.80p 235.50p 377270
16/11/2018 233.00p 233.50p 228.00p 231.00p 419335
15/11/2018 233.50p 237.00p 228.00p 232.00p 694944
14/11/2018 240.00p 242.00p 233.50p 234.50p 514783
13/11/2018 244.50p 244.50p 237.00p 238.50p 337449
12/11/2018 236.00p 240.00p 236.00p 240.00p 441827
09/11/2018 241.00p 243.50p 238.50p 240.00p 216031
08/11/2018 245.00p 245.00p 240.00p 242.50p 257758
07/11/2018 248.00p 248.00p 237.86p 241.50p 700507
06/11/2018 246.50p 250.50p 244.50p 250.00p 186003
05/11/2018 249.00p 251.00p 245.00p 245.00p 326330
02/11/2018 256.50p 256.50p 249.80p 251.00p 435290
01/11/2018 252.00p 257.50p 252.00p 254.00p 358278

*Close Price adjusted for both dividends and splits