NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/08/2018 265.00p 265.00p 257.50p 257.50p 238580
21/08/2018 259.50p 261.00p 258.00p 259.00p 274250
20/08/2018 260.00p 262.50p 259.00p 260.50p 282637
17/08/2018 258.50p 262.66p 255.00p 261.50p 357347
16/08/2018 260.00p 262.00p 256.85p 260.00p 558477
15/08/2018 268.00p 268.00p 256.50p 263.00p 580539
14/08/2018 270.00p 270.00p 260.00p 264.00p 574458
13/08/2018 267.50p 269.86p 262.35p 269.00p 536846
10/08/2018 268.50p 271.08p 266.00p 267.50p 594146
09/08/2018 275.00p 276.11p 269.00p 270.00p 330856
08/08/2018 270.00p 274.50p 270.00p 274.00p 229571
07/08/2018 275.00p 277.03p 267.00p 270.00p 559353
06/08/2018 280.00p 281.00p 273.50p 273.50p 346159
03/08/2018 278.50p 279.50p 276.03p 278.50p 162881
02/08/2018 274.50p 276.31p 271.20p 273.50p 232047
01/08/2018 274.00p 276.00p 271.00p 271.50p 349294
31/07/2018 280.50p 281.00p 272.44p 274.00p 789738
30/07/2018 279.00p 282.50p 278.00p 280.00p 409195
27/07/2018 277.00p 281.34p 276.00p 279.50p 349876
26/07/2018 278.00p 281.00p 277.00p 280.50p 627436
25/07/2018 283.50p 283.50p 276.00p 277.00p 443541
24/07/2018 282.00p 282.00p 276.00p 276.50p 272959
23/07/2018 277.50p 280.99p 276.00p 276.00p 458200
20/07/2018 280.50p 283.00p 276.00p 279.00p 761077
19/07/2018 280.00p 287.00p 280.00p 281.00p 641077
18/07/2018 278.00p 286.00p 276.00p 281.50p 927919
17/07/2018 270.00p 276.50p 268.00p 273.50p 682266
16/07/2018 272.50p 279.00p 268.90p 271.50p 695696
13/07/2018 269.00p 274.50p 268.50p 274.50p 863654
12/07/2018 272.00p 272.00p 268.00p 268.50p 484936
11/07/2018 270.00p 270.50p 268.00p 268.50p 311329
10/07/2018 270.00p 271.50p 269.00p 269.50p 656939
09/07/2018 270.00p 274.50p 269.50p 269.50p 665219
06/07/2018 270.50p 273.20p 269.50p 270.50p 839724
05/07/2018 277.00p 279.00p 269.50p 270.50p 428705
04/07/2018 271.50p 276.50p 271.50p 274.00p 516833
03/07/2018 270.00p 272.00p 269.50p 272.00p 224889
02/07/2018 272.00p 272.62p 269.50p 269.50p 555273
29/06/2018 270.00p 274.50p 267.50p 270.00p 367660
28/06/2018 267.50p 271.50p 267.50p 271.50p 305111
27/06/2018 270.50p 276.90p 268.00p 269.00p 2525554
26/06/2018 267.50p 275.90p 267.50p 270.50p 956913
25/06/2018 270.00p 271.95p 266.50p 269.00p 330962
22/06/2018 274.50p 275.50p 269.88p 271.00p 408827
21/06/2018 281.50p 281.50p 267.00p 270.50p 1515876
20/06/2018 280.00p 285.00p 274.50p 283.50p 514850
19/06/2018 279.00p 280.10p 273.00p 276.50p 610018
18/06/2018 282.50p 289.50p 279.50p 279.50p 535284
15/06/2018 289.50p 289.50p 283.00p 284.50p 866367
14/06/2018 285.00p 288.00p 275.42p 288.00p 734073
13/06/2018 294.00p 294.00p 285.50p 285.50p 309549
12/06/2018 292.00p 292.00p 286.50p 290.00p 325199
11/06/2018 291.00p 291.33p 286.00p 290.00p 580536
08/06/2018 287.00p 290.00p 284.50p 289.50p 521654
07/06/2018 289.00p 293.00p 287.00p 287.50p 290548
06/06/2018 294.00p 294.00p 287.50p 289.50p 243369
05/06/2018 291.50p 294.50p 288.00p 294.00p 417884
04/06/2018 286.50p 292.50p 286.50p 290.50p 523420
01/06/2018 289.00p 291.00p 285.50p 285.50p 383999
31/05/2018 298.00p 300.00p 288.00p 288.00p 666261
30/05/2018 285.00p 295.50p 285.00p 294.00p 498118
29/05/2018 305.00p 305.00p 288.50p 288.50p 1388548
25/05/2018 288.00p 300.94p 287.00p 297.50p 850138
24/05/2018 289.00p 293.50p 282.00p 291.50p 1186588
23/05/2018 284.00p 291.00p 281.50p 288.50p 662349
22/05/2018 269.50p 285.00p 268.81p 284.50p 2508001
21/05/2018 267.00p 270.28p 266.00p 267.00p 2196724
18/05/2018 275.00p 275.00p 264.50p 267.00p 1351225
17/05/2018 277.50p 278.00p 270.50p 272.00p 600222
16/05/2018 278.50p 281.94p 275.00p 276.00p 387502
15/05/2018 278.50p 279.50p 274.69p 278.00p 418919
14/05/2018 280.00p 280.50p 277.00p 278.00p 405492
11/05/2018 280.50p 284.80p 279.50p 280.00p 433653
10/05/2018 285.00p 285.00p 279.00p 280.00p 809421
09/05/2018 285.00p 285.00p 282.50p 284.00p 283588
08/05/2018 287.00p 289.00p 283.00p 284.00p 479546
04/05/2018 288.00p 289.86p 281.63p 285.00p 1172641
03/05/2018 290.00p 290.90p 288.00p 289.00p 207630
02/05/2018 288.00p 291.00p 288.00p 289.00p 428598
01/05/2018 287.00p 291.00p 287.00p 288.50p 414140
30/04/2018 287.00p 292.00p 287.00p 290.00p 415915
27/04/2018 294.50p 294.50p 288.00p 289.50p 529407
26/04/2018 290.00p 294.00p 287.00p 287.50p 392053
25/04/2018 291.00p 295.00p 291.00p 294.00p 295756
24/04/2018 294.00p 297.00p 290.00p 296.00p 403083
23/04/2018 297.50p 297.50p 294.00p 295.00p 525842
20/04/2018 297.00p 298.00p 293.59p 296.00p 261362
19/04/2018 293.00p 297.00p 287.00p 295.00p 544093
18/04/2018 292.00p 293.50p 287.00p 293.00p 614761
17/04/2018 292.50p 294.50p 288.50p 288.50p 321669
16/04/2018 290.00p 295.50p 288.38p 295.00p 358190
13/04/2018 287.50p 295.00p 287.50p 293.00p 282434
12/04/2018 293.50p 293.90p 284.50p 291.50p 565756
11/04/2018 289.00p 295.00p 289.00p 293.50p 342547
10/04/2018 290.50p 295.31p 288.50p 289.50p 446335
09/04/2018 292.00p 297.50p 291.50p 294.00p 441945
06/04/2018 296.00p 296.00p 290.50p 291.50p 335890
05/04/2018 288.50p 295.00p 288.50p 294.50p 766296
04/04/2018 288.50p 290.77p 285.50p 288.00p 1200129
03/04/2018 292.00p 293.00p 287.00p 288.00p 665323
29/03/2018 289.50p 290.50p 283.89p 288.00p 1405276
28/03/2018 284.00p 286.00p 280.50p 285.00p 657846
27/03/2018 286.50p 288.50p 282.00p 284.00p 518776
26/03/2018 288.00p 288.80p 281.50p 285.00p 549400
23/03/2018 295.00p 295.00p 287.50p 287.50p 521177
22/03/2018 298.50p 299.50p 290.50p 293.00p 472350
21/03/2018 302.00p 302.00p 293.00p 298.00p 430216
20/03/2018 308.50p 308.50p 300.50p 302.50p 517425
19/03/2018 297.50p 304.50p 297.50p 303.00p 521474
16/03/2018 296.00p 301.00p 292.50p 301.00p 3253184
15/03/2018 298.50p 301.00p 291.94p 294.00p 731722
14/03/2018 302.50p 304.00p 298.00p 300.50p 337820
13/03/2018 299.00p 302.50p 296.00p 302.50p 546908
12/03/2018 304.50p 305.85p 296.50p 299.00p 665363
09/03/2018 296.50p 302.88p 293.50p 302.00p 799036
08/03/2018 291.50p 296.00p 288.00p 295.00p 622049
07/03/2018 294.50p 294.50p 284.50p 290.50p 519466
06/03/2018 293.00p 294.50p 287.50p 290.50p 288889
05/03/2018 285.00p 294.50p 284.50p 294.00p 497549
02/03/2018 286.50p 288.00p 283.50p 288.00p 869912
01/03/2018 298.00p 299.00p 284.50p 287.00p 653063
28/02/2018 313.50p 313.50p 293.00p 295.50p 1162321
27/02/2018 316.00p 316.00p 312.50p 314.00p 411574
26/02/2018 320.00p 320.00p 312.50p 316.00p 1343344
23/02/2018 314.50p 320.50p 310.00p 317.00p 3577402
22/02/2018 311.00p 313.00p 302.50p 313.00p 2541728
21/02/2018 306.00p 318.50p 303.50p 314.50p 1693660
20/02/2018 300.50p 306.00p 300.00p 305.00p 1144642
19/02/2018 301.50p 306.00p 299.50p 305.00p 270555
16/02/2018 297.50p 303.00p 295.00p 301.50p 271267
15/02/2018 295.50p 300.00p 292.50p 294.00p 341131
14/02/2018 303.50p 306.50p 292.00p 294.50p 729644
13/02/2018 303.50p 306.00p 297.50p 304.00p 583363
12/02/2018 300.00p 300.50p 293.20p 297.50p 585108
09/02/2018 277.00p 296.50p 277.00p 296.50p 1078362
08/02/2018 283.00p 288.00p 282.00p 282.50p 588843
07/02/2018 279.50p 287.00p 277.00p 285.00p 741751
06/02/2018 280.00p 283.00p 275.50p 278.00p 833149
05/02/2018 297.00p 297.00p 285.00p 285.00p 573579
02/02/2018 305.00p 305.00p 297.00p 297.00p 392155
01/02/2018 297.00p 306.50p 297.00p 301.00p 609514
31/01/2018 300.00p 305.25p 295.47p 300.50p 561146
30/01/2018 300.00p 307.00p 300.00p 302.00p 511944
29/01/2018 305.00p 308.00p 301.00p 302.00p 317764
26/01/2018 308.50p 310.00p 305.00p 305.00p 817444
25/01/2018 315.00p 315.00p 309.00p 310.50p 575961
24/01/2018 312.00p 317.00p 312.00p 316.50p 337946
23/01/2018 321.50p 321.50p 311.50p 313.00p 423127
22/01/2018 313.00p 323.00p 312.69p 315.50p 2261664
19/01/2018 314.50p 318.20p 314.50p 318.00p 584349
18/01/2018 296.00p 319.00p 296.00p 317.50p 2063348
17/01/2018 300.00p 302.00p 296.50p 299.50p 1903124
16/01/2018 309.50p 309.50p 298.50p 302.00p 1025916
15/01/2018 304.50p 309.31p 301.85p 303.00p 745898
12/01/2018 309.50p 310.50p 306.50p 306.50p 627753
11/01/2018 317.00p 317.00p 309.38p 310.00p 764468
10/01/2018 313.00p 317.50p 309.50p 316.00p 2776586
09/01/2018 323.50p 323.50p 312.00p 312.50p 463033
08/01/2018 327.50p 327.50p 318.00p 318.00p 565849
05/01/2018 323.00p 323.60p 319.55p 322.50p 442523
04/01/2018 331.50p 331.50p 319.50p 323.00p 542035
03/01/2018 327.00p 330.23p 323.00p 324.00p 284268
02/01/2018 328.00p 337.50p 327.00p 327.00p 342594
29/12/2017 336.20p 336.73p 330.80p 334.40p 191485
28/12/2017 335.50p 336.68p 333.41p 334.10p 189231
27/12/2017 336.10p 342.00p 334.27p 341.90p 310556
22/12/2017 339.20p 339.60p 337.10p 338.70p 183960
21/12/2017 339.00p 339.30p 331.60p 339.00p 407985
20/12/2017 326.30p 335.36p 326.30p 334.30p 450984
19/12/2017 339.00p 343.73p 329.00p 329.40p 655975
18/12/2017 334.90p 341.30p 333.86p 338.80p 487732
15/12/2017 322.40p 334.70p 322.40p 333.30p 1246090
14/12/2017 322.30p 331.00p 321.86p 329.50p 698825
13/12/2017 318.00p 326.90p 318.00p 322.30p 1053531
12/12/2017 324.90p 324.90p 318.20p 322.00p 712981
11/12/2017 320.00p 321.03p 316.60p 318.20p 466442
08/12/2017 310.00p 319.10p 309.60p 316.20p 677521
07/12/2017 309.50p 314.70p 309.50p 311.00p 676083
06/12/2017 319.50p 319.90p 310.70p 312.10p 775852
05/12/2017 318.00p 318.20p 315.00p 317.90p 391367
04/12/2017 317.90p 319.50p 312.80p 317.90p 1219227
01/12/2017 319.70p 320.20p 311.42p 316.00p 353810
30/11/2017 316.40p 318.70p 314.70p 318.70p 1004568
29/11/2017 317.60p 322.25p 311.89p 316.50p 242313
28/11/2017 315.60p 318.30p 313.90p 318.00p 436027
27/11/2017 317.50p 320.10p 316.04p 318.40p 668115
24/11/2017 324.00p 325.50p 317.80p 317.80p 586223
23/11/2017 338.80p 338.80p 324.00p 326.00p 519283
22/11/2017 334.30p 335.23p 327.30p 328.90p 772812
21/11/2017 330.30p 334.00p 330.00p 332.90p 394606
20/11/2017 332.60p 336.10p 330.28p 331.10p 282986
17/11/2017 333.40p 335.70p 331.20p 332.50p 355449
16/11/2017 335.00p 335.00p 330.50p 334.00p 348834
15/11/2017 335.00p 335.00p 326.20p 329.00p 1010190
14/11/2017 328.90p 332.50p 327.90p 329.00p 605892
13/11/2017 335.00p 335.00p 326.60p 328.20p 464895
10/11/2017 327.30p 331.50p 325.80p 331.00p 532425
09/11/2017 328.60p 331.80p 325.60p 327.50p 392866
08/11/2017 336.50p 336.50p 324.90p 331.00p 478931
07/11/2017 334.20p 335.50p 327.90p 327.90p 415987

*Close Price adjusted for both dividends and splits