NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
10/12/2014 292.73p 293.73p 290.75p 292.24p 63901
09/12/2014 292.24p 293.73p 291.84p 292.24p 9657
08/12/2014 288.27p 293.73p 285.79p 292.24p 146498
05/12/2014 288.27p 291.74p 284.80p 287.77p 572043
04/12/2014 288.77p 291.74p 286.78p 288.27p 165300
03/12/2014 298.69p 298.69p 284.80p 288.77p 135689
02/12/2014 296.21p 301.17p 294.82p 297.70p 47395
01/12/2014 297.45p 299.68p 292.73p 297.20p 71839
28/11/2014 297.45p 299.58p 295.16p 295.22p 50168
27/11/2014 296.21p 298.29p 294.72p 297.45p 31252
26/11/2014 297.20p 299.68p 294.72p 297.20p 36416
25/11/2014 297.20p 298.19p 291.74p 298.19p 48828
24/11/2014 302.66p 302.66p 293.80p 297.20p 48263
21/11/2014 305.88p 306.13p 299.68p 302.66p 83865
20/11/2014 315.06p 319.53p 305.64p 305.88p 310337
19/11/2014 307.62p 312.44p 306.83p 311.09p 21283
18/11/2014 302.16p 309.60p 301.27p 307.62p 46681
17/11/2014 300.67p 303.61p 299.68p 302.16p 71311
14/11/2014 302.66p 302.66p 298.86p 300.67p 56686
13/11/2014 298.69p 301.99p 298.69p 300.43p 53412
12/11/2014 298.69p 299.67p 296.70p 298.69p 131371
11/11/2014 302.66p 302.66p 296.70p 296.70p 104684
10/11/2014 302.66p 302.66p 301.67p 302.66p 53694
07/11/2014 304.15p 305.34p 301.67p 302.66p 67413
06/11/2014 302.16p 306.63p 302.16p 304.15p 35159
05/11/2014 301.17p 305.54p 300.43p 302.16p 35878
04/11/2014 303.65p 306.57p 299.68p 299.68p 251764
03/11/2014 292.61p 304.64p 291.74p 303.65p 147948
31/10/2014 282.81p 294.72p 281.82p 294.72p 90637
30/10/2014 280.83p 282.81p 279.83p 280.83p 3367
29/10/2014 280.33p 282.81p 279.74p 280.83p 102496
28/10/2014 278.84p 281.82p 278.84p 281.82p 64837
27/10/2014 278.35p 279.83p 277.35p 278.84p 83340
24/10/2014 277.85p 279.83p 276.61p 278.35p 22789
23/10/2014 275.37p 283.31p 274.87p 283.31p 45952
22/10/2014 275.37p 277.85p 274.87p 275.37p 189261
21/10/2014 275.37p 276.86p 274.87p 275.37p 28078
20/10/2014 273.88p 277.85p 273.88p 275.37p 43781
17/10/2014 270.90p 275.87p 270.90p 273.88p 23517
16/10/2014 272.39p 273.74p 268.92p 270.90p 280835
15/10/2014 276.36p 276.36p 270.90p 272.39p 59557
14/10/2014 278.35p 279.59p 274.87p 276.36p 31602
13/10/2014 280.33p 280.33p 277.85p 279.83p 32157
10/10/2014 284.80p 284.80p 274.87p 280.33p 39904
09/10/2014 287.28p 287.97p 282.81p 285.29p 17174
08/10/2014 289.76p 289.76p 287.28p 287.28p 31745
07/10/2014 292.24p 292.24p 286.78p 289.26p 14262
06/10/2014 292.24p 292.73p 289.76p 292.24p 12967
03/10/2014 293.23p 293.53p 287.77p 292.24p 11912
02/10/2014 293.73p 293.89p 291.74p 292.73p 43128
01/10/2014 293.73p 294.72p 291.74p 293.73p 16309
30/09/2014 292.24p 296.23p 290.75p 293.73p 52977
29/09/2014 292.24p 293.73p 289.76p 292.24p 103977
26/09/2014 292.24p 293.73p 290.25p 292.24p 241846
25/09/2014 290.75p 291.74p 289.76p 290.75p 18642
24/09/2014 290.75p 292.73p 289.31p 290.75p 174389
23/09/2014 292.73p 294.47p 291.11p 293.73p 53633
22/09/2014 291.25p 292.73p 287.77p 290.25p 19942
19/09/2014 290.75p 291.94p 289.76p 290.75p 69021
18/09/2014 291.25p 291.94p 289.76p 291.25p 5602
17/09/2014 295.22p 295.22p 289.76p 291.25p 57754
16/09/2014 295.71p 296.70p 293.73p 295.22p 71687
15/09/2014 295.22p 295.71p 294.72p 294.72p 14516
12/09/2014 295.71p 297.45p 294.60p 297.45p 146173
11/09/2014 296.21p 296.70p 293.73p 295.71p 50197
10/09/2014 296.70p 297.70p 294.72p 296.21p 95505
09/09/2014 296.70p 297.70p 295.59p 296.70p 84900
08/09/2014 296.70p 296.90p 295.59p 296.70p 23749
05/09/2014 299.18p 299.43p 294.97p 294.97p 178576
04/09/2014 298.19p 300.67p 296.59p 299.18p 43495
03/09/2014 297.20p 298.19p 294.72p 298.19p 39373
02/09/2014 297.20p 299.68p 294.72p 297.20p 14908
01/09/2014 296.21p 297.94p 294.72p 297.20p 10776
29/08/2014 296.21p 306.63p 294.72p 306.63p 125119
28/08/2014 297.20p 298.41p 295.02p 296.21p 33341
27/08/2014 297.20p 299.68p 294.60p 297.20p 24819
26/08/2014 296.21p 299.68p 294.72p 297.20p 188426
22/08/2014 291.74p 297.70p 289.76p 296.21p 147251
21/08/2014 290.25p 293.73p 288.77p 292.73p 53067
20/08/2014 286.78p 294.72p 286.78p 294.72p 620246
19/08/2014 286.53p 287.77p 285.29p 286.78p 92191
18/08/2014 286.28p 287.77p 284.80p 286.53p 99110
15/08/2014 285.79p 287.28p 285.79p 286.28p 25834
14/08/2014 284.30p 287.62p 282.81p 285.79p 95896
13/08/2014 282.32p 287.53p 281.03p 287.53p 183382
12/08/2014 279.83p 282.92p 277.85p 281.82p 91036
11/08/2014 286.28p 286.28p 274.87p 276.86p 325729
08/08/2014 290.25p 290.25p 283.80p 283.80p 38471
07/08/2014 292.73p 292.73p 287.77p 292.73p 101007
06/08/2014 292.73p 292.73p 287.77p 292.73p 20740
05/08/2014 294.22p 294.22p 287.77p 292.73p 63671
04/08/2014 295.22p 295.22p 291.74p 294.22p 483608
01/08/2014 295.22p 295.22p 292.17p 295.22p 7225
31/07/2014 296.21p 297.45p 292.73p 295.22p 23615
30/07/2014 296.21p 298.44p 294.72p 296.21p 40801
29/07/2014 296.21p 297.70p 294.72p 296.21p 104596
28/07/2014 295.71p 298.69p 295.22p 296.21p 43179
25/07/2014 294.72p 299.68p 293.98p 295.71p 80018
24/07/2014 294.72p 296.70p 292.98p 294.72p 130466
23/07/2014 294.72p 296.82p 290.75p 294.72p 36567
22/07/2014 293.73p 295.71p 290.75p 290.75p 116106
21/07/2014 293.73p 297.70p 291.59p 297.70p 100319
18/07/2014 294.97p 295.71p 291.74p 293.73p 128842
17/07/2014 294.97p 295.71p 293.23p 294.97p 180762
16/07/2014 294.47p 296.70p 293.23p 294.97p 137385
15/07/2014 295.46p 296.00p 278.84p 294.47p 36341
14/07/2014 295.46p 297.20p 278.84p 278.84p 15001
11/07/2014 294.97p 296.82p 293.23p 293.48p 14309
10/07/2014 297.70p 298.81p 293.29p 294.97p 17101
09/07/2014 298.69p 300.67p 295.76p 297.70p 9791
08/07/2014 300.18p 300.51p 295.71p 298.69p 45083
07/07/2014 300.18p 301.67p 298.69p 300.18p 124937
04/07/2014 301.17p 301.67p 298.69p 300.18p 12544
03/07/2014 304.15p 304.15p 300.67p 301.17p 38320
02/07/2014 306.13p 306.88p 302.66p 304.15p 89635
01/07/2014 305.64p 306.38p 302.41p 304.02p 91661
30/06/2014 307.12p 307.62p 302.66p 305.64p 113450
27/06/2014 305.14p 308.61p 303.17p 307.12p 107055
26/06/2014 305.64p 307.37p 302.66p 305.14p 61208
25/06/2014 303.65p 307.37p 303.65p 305.64p 69265
24/06/2014 307.00p 307.00p 301.67p 303.65p 132407
23/06/2014 309.60p 309.60p 305.88p 305.88p 57437
20/06/2014 310.60p 311.59p 307.62p 309.60p 12957
19/06/2014 314.07p 315.56p 308.61p 310.60p 109113
18/06/2014 314.57p 314.57p 312.58p 312.58p 11668
17/06/2014 315.06p 315.56p 312.58p 314.57p 78626
16/06/2014 316.55p 317.79p 313.57p 315.06p 65375
13/06/2014 316.55p 318.09p 314.57p 316.55p 38550
12/06/2014 315.06p 317.54p 314.60p 317.05p 44786
11/06/2014 312.58p 318.54p 312.58p 315.06p 85680
10/06/2014 310.60p 313.57p 309.80p 312.58p 111089
09/06/2014 310.60p 313.33p 309.60p 311.09p 23912
06/06/2014 308.12p 313.57p 307.62p 310.60p 148971
05/06/2014 307.62p 309.76p 307.62p 307.62p 78157
04/06/2014 307.62p 309.60p 306.63p 307.62p 89152
03/06/2014 308.12p 309.76p 307.12p 307.62p 87035
02/06/2014 314.57p 315.06p 305.64p 309.60p 237583
30/05/2014 310.10p 316.55p 305.64p 312.58p 2079980
29/05/2014 302.16p 312.58p 302.16p 311.59p 764134
28/05/2014 300.18p 303.65p 299.78p 302.16p 562200
27/05/2014 300.67p 302.66p 296.90p 300.18p 202012
23/05/2014 300.67p 302.66p 299.70p 300.67p 101824
22/05/2014 300.67p 303.65p 300.67p 300.67p 253894
21/05/2014 301.67p 303.65p 300.67p 300.67p 176534
20/05/2014 303.15p 304.32p 298.69p 301.67p 152489
19/05/2014 301.67p 304.64p 301.21p 302.66p 28244
16/05/2014 303.90p 304.64p 300.82p 301.67p 208147
15/05/2014 302.66p 306.13p 301.17p 303.90p 643363
14/05/2014 300.67p 301.17p 299.68p 301.17p 250808
13/05/2014 303.15p 304.12p 300.18p 300.67p 98931
12/05/2014 303.15p 304.64p 301.55p 303.15p 115158
09/05/2014 300.18p 304.64p 300.18p 303.15p 145644
08/05/2014 296.33p 302.66p 296.33p 300.18p 640745
07/05/2014 295.22p 299.68p 294.72p 296.33p 77563
06/05/2014 294.22p 297.70p 294.22p 295.22p 29206
02/05/2014 293.23p 297.20p 293.23p 294.22p 564828
01/05/2014 292.73p 295.22p 292.14p 293.23p 22095
30/04/2014 292.24p 295.71p 291.74p 292.73p 68438
29/04/2014 289.76p 294.72p 288.77p 292.24p 678130
28/04/2014 287.77p 289.76p 286.78p 288.77p 25851
25/04/2014 283.31p 291.74p 283.31p 287.28p 663552
24/04/2014 281.82p 285.79p 281.82p 283.31p 62431
23/04/2014 283.31p 283.80p 280.07p 281.82p 41102
22/04/2014 286.28p 287.18p 281.82p 283.80p 201265
17/04/2014 287.77p 287.77p 284.80p 286.28p 60554
16/04/2014 288.27p 289.76p 285.79p 287.77p 431381
15/04/2014 291.25p 291.25p 287.77p 288.77p 30119
14/04/2014 290.25p 292.24p 289.76p 291.25p 163723
11/04/2014 291.25p 292.73p 289.26p 290.25p 67989
10/04/2014 289.26p 293.73p 289.26p 291.25p 129361
09/04/2014 287.77p 292.73p 282.81p 282.81p 123108
08/04/2014 291.25p 291.29p 287.28p 287.77p 182352
07/04/2014 282.81p 293.73p 280.83p 291.25p 564731
04/04/2014 277.85p 284.30p 277.85p 281.82p 97642
03/04/2014 274.38p 279.83p 274.32p 277.85p 40127
02/04/2014 274.38p 275.87p 273.38p 274.38p 17045
01/04/2014 274.38p 275.87p 271.90p 274.38p 132683
31/03/2014 273.88p 275.87p 262.72p 271.90p 81561
28/03/2014 272.39p 275.87p 271.79p 273.88p 104389
27/03/2014 272.89p 273.88p 271.50p 272.39p 352957
26/03/2014 272.89p 273.88p 272.07p 272.89p 45803
25/03/2014 272.89p 273.88p 272.89p 272.89p 61167
24/03/2014 272.39p 273.88p 271.90p 272.89p 61304
21/03/2014 272.39p 273.88p 270.90p 272.39p 899594
20/03/2014 271.90p 273.00p 270.90p 272.39p 445331
19/03/2014 273.88p 273.88p 270.90p 271.90p 72551
18/03/2014 275.87p 276.86p 271.90p 274.87p 49617
17/03/2014 278.84p 278.84p 273.88p 275.87p 35843
14/03/2014 280.33p 281.82p 273.88p 278.84p 28237
13/03/2014 279.83p 281.82p 277.85p 280.33p 31713
12/03/2014 279.83p 280.53p 277.85p 279.83p 11204
11/03/2014 280.33p 280.53p 276.86p 279.83p 34477
10/03/2014 282.81p 282.81p 277.85p 280.33p 827823
07/03/2014 283.80p 284.40p 280.83p 282.81p 100640
06/03/2014 283.80p 284.80p 280.83p 282.81p 82618
05/03/2014 283.80p 286.78p 280.83p 283.80p 68788
04/03/2014 283.80p 286.78p 280.83p 283.80p 37020
03/03/2014 283.80p 286.78p 280.83p 283.80p 46445
28/02/2014 283.80p 286.78p 282.32p 283.80p 38331
27/02/2014 281.82p 285.89p 280.87p 283.80p 314060

*Close Price adjusted for both dividends and splits