NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
29/05/2024 72.80p 72.80p 72.02p 72.10p 400946
28/05/2024 72.10p 73.00p 72.00p 72.50p 644637
24/05/2024 72.00p 73.07p 71.60p 72.30p 537788
23/05/2024 75.00p 75.00p 72.84p 73.10p 561499
22/05/2024 74.10p 74.80p 74.10p 74.50p 490354
21/05/2024 74.10p 75.00p 73.80p 74.50p 213861
20/05/2024 74.70p 75.20p 73.60p 75.00p 3514711
17/05/2024 73.00p 74.90p 73.00p 74.70p 3397538
16/05/2024 74.60p 75.00p 74.10p 74.70p 258743
15/05/2024 74.20p 75.50p 74.20p 74.50p 536512
14/05/2024 74.40p 76.00p 73.70p 74.90p 126682
13/05/2024 75.90p 76.00p 73.10p 74.40p 276060
10/05/2024 74.40p 75.80p 73.30p 74.70p 619919
09/05/2024 74.60p 75.40p 74.25p 74.40p 321464
08/05/2024 74.80p 76.00p 74.60p 74.60p 218158
07/05/2024 75.00p 76.20p 74.20p 75.20p 414143
03/05/2024 75.30p 75.30p 73.40p 74.60p 218362
02/05/2024 76.00p 76.00p 73.00p 74.80p 205049
01/05/2024 73.20p 75.20p 73.20p 74.80p 176114
30/04/2024 76.00p 76.00p 74.00p 74.50p 531359
29/04/2024 75.80p 75.90p 73.60p 74.30p 1639087
26/04/2024 76.00p 76.00p 75.30p 75.80p 407553
25/04/2024 75.00p 76.00p 74.10p 76.00p 388942
24/04/2024 75.10p 75.90p 74.80p 74.80p 608248
23/04/2024 75.90p 76.00p 74.80p 75.60p 699212
22/04/2024 73.80p 76.90p 73.70p 76.00p 373685
19/04/2024 73.00p 73.60p 71.00p 73.00p 301723
18/04/2024 72.40p 74.71p 71.00p 72.30p 2358230
17/04/2024 72.80p 76.90p 72.00p 72.00p 334685
16/04/2024 75.00p 75.00p 72.40p 72.50p 659025
15/04/2024 73.80p 76.90p 73.80p 74.30p 145420
12/04/2024 73.70p 76.90p 73.60p 74.40p 368663
11/04/2024 75.70p 77.00p 73.80p 73.80p 231210
10/04/2024 75.10p 77.00p 73.40p 74.30p 346186
09/04/2024 76.00p 77.00p 75.10p 76.00p 940931
08/04/2024 77.70p 78.00p 75.10p 76.30p 145567
05/04/2024 76.10p 78.00p 75.80p 75.80p 177121
04/04/2024 77.00p 77.90p 75.00p 77.00p 385905
03/04/2024 80.00p 80.00p 76.10p 76.20p 240893
02/04/2024 79.80p 79.80p 75.30p 78.20p 305242
28/03/2024 76.00p 80.90p 75.60p 80.90p 722838
27/03/2024 75.50p 78.80p 74.00p 77.50p 546784
26/03/2024 76.40p 77.40p 74.40p 77.00p 157233
25/03/2024 76.50p 77.42p 75.90p 76.70p 244553
22/03/2024 74.50p 77.50p 74.50p 76.60p 252955
21/03/2024 75.00p 76.25p 74.25p 76.10p 524003
20/03/2024 73.90p 73.90p 73.40p 73.80p 175683
19/03/2024 73.90p 74.00p 73.20p 73.40p 295979
18/03/2024 74.60p 77.00p 73.10p 73.30p 440164
15/03/2024 73.60p 76.98p 73.60p 74.90p 915943
14/03/2024 74.30p 75.50p 73.50p 73.50p 282651
13/03/2024 75.30p 77.52p 74.20p 75.10p 192300
12/03/2024 75.40p 76.58p 75.00p 75.00p 195581
11/03/2024 75.70p 77.00p 75.00p 75.50p 205217
08/03/2024 75.40p 80.00p 75.40p 76.70p 372094
07/03/2024 76.00p 76.90p 74.30p 75.50p 194517
06/03/2024 77.00p 79.20p 75.50p 76.30p 400948
05/03/2024 76.60p 78.60p 75.10p 75.50p 193508
04/03/2024 74.80p 78.60p 74.60p 75.10p 689985
01/03/2024 75.10p 78.50p 74.80p 75.50p 632034
29/02/2024 74.40p 76.10p 74.40p 74.60p 560738
28/02/2024 75.30p 79.20p 74.40p 74.80p 132200
27/02/2024 76.00p 78.90p 75.00p 75.10p 389186
26/02/2024 78.40p 78.40p 74.50p 75.40p 291694
23/02/2024 79.00p 79.00p 74.50p 75.70p 313378
22/02/2024 76.10p 77.40p 75.89p 76.20p 197863
21/02/2024 76.40p 78.50p 76.40p 77.20p 155198
20/02/2024 79.00p 79.00p 75.60p 77.10p 298655
19/02/2024 75.50p 76.36p 74.60p 76.00p 344719
16/02/2024 75.00p 77.40p 74.40p 75.60p 421805
15/02/2024 76.40p 80.10p 74.80p 74.80p 397981
14/02/2024 76.50p 79.00p 75.20p 75.50p 305258
13/02/2024 77.10p 80.70p 75.60p 75.60p 220937
12/02/2024 75.10p 80.50p 75.10p 76.70p 295148
09/02/2024 77.20p 79.00p 75.70p 77.10p 407599
08/02/2024 77.90p 81.50p 77.10p 77.20p 315518
07/02/2024 77.60p 80.70p 77.10p 77.90p 330957
06/02/2024 77.10p 80.00p 77.00p 78.40p 124032
05/02/2024 77.70p 80.90p 77.10p 78.00p 243573
02/02/2024 77.00p 81.20p 77.00p 77.70p 390279
01/02/2024 79.00p 79.00p 77.03p 77.20p 360549
31/01/2024 78.70p 79.50p 78.10p 78.10p 403197
30/01/2024 79.00p 82.00p 78.30p 79.10p 175914
29/01/2024 79.00p 81.50p 77.30p 78.40p 241884
26/01/2024 78.50p 81.80p 77.30p 77.90p 151346
25/01/2024 77.70p 81.50p 77.20p 77.70p 182829
24/01/2024 77.30p 78.80p 77.30p 77.90p 166778
23/01/2024 77.40p 80.80p 77.40p 77.80p 704052
22/01/2024 77.50p 80.00p 77.00p 77.80p 667140
19/01/2024 78.50p 80.60p 77.50p 77.50p 871896
18/01/2024 81.90p 81.90p 77.10p 77.20p 1710228
17/01/2024 79.10p 80.90p 76.10p 78.30p 396605
16/01/2024 81.20p 84.30p 79.20p 79.60p 840518
15/01/2024 84.00p 84.70p 80.30p 81.10p 126862
12/01/2024 83.20p 84.50p 81.60p 82.00p 2691804
11/01/2024 84.50p 84.90p 82.60p 83.00p 157692
10/01/2024 83.50p 86.00p 83.50p 83.90p 1023704
09/01/2024 85.00p 85.00p 83.50p 85.00p 244311
08/01/2024 83.30p 84.37p 83.10p 84.30p 556345
05/01/2024 83.10p 84.90p 82.70p 83.70p 278724
04/01/2024 83.40p 84.20p 81.10p 84.20p 604872
03/01/2024 83.20p 84.50p 83.20p 83.60p 442188
02/01/2024 82.20p 84.20p 81.10p 83.40p 441862
29/12/2023 83.10p 85.20p 81.90p 82.30p 71032
28/12/2023 83.00p 85.20p 81.90p 83.50p 254584
27/12/2023 80.00p 85.20p 80.00p 83.50p 203944
22/12/2023 83.00p 85.20p 81.70p 83.00p 310649
21/12/2023 80.80p 82.21p 80.27p 80.50p 518417
20/12/2023 80.40p 85.70p 80.40p 81.40p 278881
19/12/2023 80.00p 85.70p 80.00p 81.60p 262059
18/12/2023 80.00p 85.40p 80.00p 82.80p 570188
15/12/2023 85.80p 87.80p 82.20p 83.60p 1406392
14/12/2023 84.00p 87.97p 83.09p 85.00p 1817966
13/12/2023 79.80p 84.20p 79.69p 81.40p 304542
12/12/2023 83.10p 86.30p 79.90p 80.20p 274911
11/12/2023 83.40p 86.10p 81.00p 83.00p 238210
08/12/2023 81.00p 84.20p 80.90p 82.80p 316796
07/12/2023 84.20p 88.70p 82.06p 82.60p 583638
06/12/2023 84.20p 88.90p 84.20p 88.40p 1236048
05/12/2023 82.80p 87.40p 82.80p 87.40p 864919
04/12/2023 86.00p 88.00p 85.40p 86.60p 6995032
01/12/2023 83.00p 87.80p 83.00p 87.80p 725949
30/11/2023 85.00p 85.32p 83.00p 85.00p 1647939
29/11/2023 86.00p 87.90p 82.70p 85.00p 543215
28/11/2023 84.80p 87.90p 84.20p 84.70p 447107
27/11/2023 86.50p 87.40p 85.60p 86.30p 153094
24/11/2023 86.10p 88.00p 85.83p 86.60p 338997
23/11/2023 85.80p 88.00p 82.40p 86.70p 291061
22/11/2023 87.20p 87.90p 85.50p 87.50p 758154
21/11/2023 86.30p 88.00p 86.30p 87.20p 1123592
20/11/2023 87.00p 87.90p 85.30p 87.70p 446753
17/11/2023 86.40p 88.00p 84.70p 87.00p 1965844
16/11/2023 86.60p 87.90p 85.30p 85.30p 1602227
15/11/2023 84.70p 88.40p 82.80p 87.30p 799109
14/11/2023 80.50p 85.00p 79.70p 84.70p 1128694
13/11/2023 80.20p 80.90p 78.60p 80.20p 224326
10/11/2023 78.60p 81.10p 78.60p 80.30p 317077
09/11/2023 80.20p 81.20p 80.00p 80.00p 641791
08/11/2023 77.10p 82.30p 77.10p 81.00p 173745
07/11/2023 80.80p 83.00p 79.50p 81.00p 594769
06/11/2023 81.20p 83.10p 80.90p 81.90p 1584511
03/11/2023 79.30p 81.40p 75.60p 81.10p 1736899
02/11/2023 78.60p 80.70p 77.30p 79.00p 760394
01/11/2023 75.20p 80.50p 75.20p 78.00p 334030
31/10/2023 78.50p 80.20p 76.70p 78.00p 1230992
30/10/2023 78.20p 79.10p 76.15p 77.60p 170663
27/10/2023 76.70p 78.60p 75.20p 78.00p 296615
26/10/2023 75.90p 79.80p 75.90p 77.70p 249565
25/10/2023 78.60p 80.40p 75.88p 77.50p 292796
24/10/2023 77.50p 78.90p 75.70p 77.10p 520831
23/10/2023 80.30p 81.40p 75.66p 77.40p 417969
20/10/2023 79.40p 80.90p 75.70p 77.30p 494716
19/10/2023 79.20p 80.30p 78.00p 78.50p 240324
18/10/2023 79.90p 82.90p 78.40p 79.20p 631412
17/10/2023 78.90p 82.90p 78.20p 79.30p 386644
16/10/2023 78.70p 79.60p 78.20p 78.60p 204162
13/10/2023 79.20p 83.40p 77.60p 78.90p 367164
12/10/2023 79.20p 80.10p 78.90p 79.30p 261203
11/10/2023 79.40p 80.90p 78.10p 80.10p 1227382
10/10/2023 76.50p 78.70p 74.00p 78.40p 931672
09/10/2023 76.50p 77.20p 73.07p 74.00p 770055
06/10/2023 75.50p 78.80p 75.50p 77.00p 345902
05/10/2023 77.50p 80.90p 77.50p 77.80p 108635
04/10/2023 77.00p 78.40p 76.10p 77.20p 478922
03/10/2023 80.00p 80.00p 76.73p 77.50p 524711
02/10/2023 80.10p 82.30p 77.80p 79.30p 455381
29/09/2023 81.80p 84.00p 79.30p 79.90p 455073
28/09/2023 82.70p 87.60p 79.00p 80.00p 1648476
27/09/2023 82.40p 82.90p 81.70p 81.90p 223432
26/09/2023 83.00p 83.70p 82.30p 83.00p 372508
25/09/2023 85.70p 85.80p 83.60p 83.80p 364977
22/09/2023 86.40p 87.70p 83.10p 86.20p 236734
21/09/2023 85.50p 87.70p 84.30p 86.40p 291590
20/09/2023 85.30p 86.50p 83.50p 85.90p 174561
19/09/2023 84.70p 84.90p 82.40p 84.00p 432869
18/09/2023 81.50p 84.60p 81.50p 82.70p 238317
15/09/2023 83.60p 84.30p 81.50p 81.50p 450454
14/09/2023 82.00p 84.30p 80.90p 83.70p 409125
13/09/2023 83.50p 83.70p 81.50p 82.80p 154686
12/09/2023 82.10p 83.00p 80.90p 83.00p 103814
11/09/2023 81.30p 82.80p 80.91p 82.00p 67754
08/09/2023 81.10p 81.70p 80.20p 81.10p 200571
07/09/2023 80.20p 81.60p 78.90p 81.30p 77858
06/09/2023 82.30p 82.80p 79.10p 80.50p 130416
05/09/2023 81.80p 83.90p 80.70p 80.70p 685571
04/09/2023 81.90p 83.00p 81.72p 82.30p 358258
01/09/2023 81.90p 83.00p 81.25p 82.40p 336595
31/08/2023 81.00p 82.90p 80.70p 81.90p 157886
30/08/2023 80.70p 82.40p 80.60p 81.50p 463836
29/08/2023 82.50p 84.90p 80.00p 80.50p 500773
25/08/2023 80.20p 84.90p 80.00p 80.50p 207828
24/08/2023 79.80p 82.30p 79.60p 80.70p 99665
23/08/2023 82.20p 82.70p 78.90p 79.70p 210350
22/08/2023 85.90p 85.90p 79.80p 79.80p 221175
21/08/2023 81.70p 85.90p 81.00p 81.70p 437473
18/08/2023 82.10p 85.90p 81.00p 82.00p 444268
17/08/2023 81.70p 84.10p 81.50p 82.00p 396566
16/08/2023 81.80p 83.10p 81.00p 82.00p 404903
15/08/2023 83.10p 84.80p 81.40p 82.00p 785368
14/08/2023 84.80p 85.90p 82.30p 82.80p 152955

*Close Price adjusted for both dividends and splits