NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/06/2020 65.20p 66.70p 62.80p 62.80p 1129362
29/06/2020 60.80p 66.60p 59.00p 66.10p 1865821
26/06/2020 65.50p 65.50p 59.30p 60.50p 3072010
25/06/2020 65.00p 65.80p 61.80p 64.70p 1497189
24/06/2020 66.80p 69.10p 65.00p 65.60p 2137730
23/06/2020 67.30p 69.80p 66.00p 68.00p 1197958
22/06/2020 66.00p 69.20p 66.00p 68.00p 972979
19/06/2020 68.20p 69.50p 66.02p 67.70p 2960785
18/06/2020 72.10p 74.37p 67.00p 69.30p 2221141
17/06/2020 72.60p 74.60p 70.10p 71.00p 1812852
16/06/2020 69.10p 72.60p 68.61p 72.00p 1129956
15/06/2020 69.50p 69.50p 64.65p 67.30p 1841395
12/06/2020 68.90p 71.40p 66.84p 67.10p 2661232
11/06/2020 75.00p 75.80p 68.00p 68.00p 3059715
10/06/2020 80.30p 81.00p 74.40p 76.20p 2559956
09/06/2020 80.30p 80.30p 75.30p 80.30p 3171436
08/06/2020 74.00p 80.50p 71.91p 79.60p 7016668
05/06/2020 70.00p 72.50p 67.99p 72.00p 6721950
04/06/2020 79.70p 81.60p 67.89p 68.60p 12860494
03/06/2020 67.80p 81.40p 64.92p 79.00p 6461904
02/06/2020 56.00p 65.80p 56.00p 63.10p 3964670
29/05/2020 54.10p 56.84p 52.40p 53.40p 7754971
27/05/2020 57.50p 58.18p 54.20p 55.20p 1524240
26/05/2020 54.40p 57.50p 53.60p 54.50p 1724855
22/05/2020 54.00p 56.10p 50.50p 51.80p 958559
21/05/2020 58.00p 58.00p 52.20p 52.70p 653430
20/05/2020 55.60p 57.90p 54.50p 55.30p 866989
19/05/2020 58.00p 58.00p 54.30p 56.30p 1164743
18/05/2020 52.00p 58.00p 52.00p 55.30p 1731891
15/05/2020 50.70p 57.30p 50.70p 54.30p 1865445
14/05/2020 52.00p 52.00p 47.55p 50.10p 1664717
13/05/2020 56.30p 58.10p 50.10p 51.10p 2853903
12/05/2020 66.00p 66.00p 58.00p 58.60p 754628
11/05/2020 60.20p 66.30p 59.68p 66.00p 912290
07/05/2020 63.00p 64.00p 60.00p 60.60p 706082
06/05/2020 62.00p 64.19p 60.00p 60.00p 851797
05/05/2020 65.70p 69.90p 62.20p 62.40p 574434
01/05/2020 65.00p 71.00p 65.00p 70.70p 1631253
30/04/2020 70.00p 71.67p 65.10p 67.10p 1128280
29/04/2020 64.20p 68.60p 63.63p 67.20p 1542087
28/04/2020 61.60p 64.70p 58.90p 62.40p 791744
27/04/2020 56.50p 61.32p 56.50p 59.60p 1381054
24/04/2020 58.60p 59.90p 57.00p 57.00p 594141
23/04/2020 58.10p 61.53p 57.04p 58.30p 673377
22/04/2020 58.20p 61.46p 56.10p 56.10p 1223449
21/04/2020 59.00p 61.85p 55.60p 58.30p 1122979
20/04/2020 62.00p 62.00p 58.80p 58.80p 1095882
17/04/2020 62.20p 64.49p 60.00p 61.10p 1404237
16/04/2020 59.30p 62.56p 58.43p 59.00p 1270943
15/04/2020 61.60p 63.00p 57.62p 58.20p 1476882
14/04/2020 69.00p 70.74p 61.40p 63.60p 1464822
09/04/2020 63.00p 69.91p 62.30p 69.20p 2583693
08/04/2020 62.50p 62.50p 58.54p 62.20p 2083159
07/04/2020 60.00p 62.22p 57.00p 61.70p 3899409
06/04/2020 56.70p 59.58p 53.19p 56.40p 1026327
03/04/2020 58.00p 59.14p 51.75p 54.00p 1329718
02/04/2020 55.00p 58.90p 54.00p 57.00p 909658
01/04/2020 59.70p 61.44p 55.00p 57.40p 1391199
31/03/2020 57.20p 62.00p 57.20p 59.70p 3446979
30/03/2020 58.00p 59.90p 49.39p 57.80p 2806638
27/03/2020 62.00p 62.00p 58.00p 60.00p 1662358
26/03/2020 64.30p 64.90p 60.00p 62.00p 1572429
25/03/2020 59.60p 68.50p 59.30p 62.00p 4902386
24/03/2020 61.00p 62.00p 57.60p 59.60p 2678599
23/03/2020 65.00p 66.79p 55.90p 55.90p 2220993
20/03/2020 73.00p 87.95p 69.50p 69.50p 10478130
19/03/2020 82.40p 82.40p 65.00p 71.00p 3268513
18/03/2020 96.00p 96.00p 71.70p 83.80p 2338088
17/03/2020 96.90p 98.30p 84.66p 97.70p 2889582
16/03/2020 123.40p 123.40p 82.90p 96.80p 3615973
13/03/2020 127.40p 139.60p 122.76p 125.40p 2215628
12/03/2020 143.60p 145.60p 122.60p 123.40p 2695295
11/03/2020 149.20p 151.60p 146.20p 149.20p 2082608
10/03/2020 143.20p 149.84p 142.00p 145.60p 2166559
09/03/2020 145.00p 145.17p 133.20p 141.40p 2568630
06/03/2020 151.00p 152.40p 144.00p 146.60p 1349782
05/03/2020 160.60p 160.60p 150.20p 152.40p 1110835
04/03/2020 161.00p 161.91p 155.37p 156.60p 1173226
03/03/2020 159.00p 164.60p 157.90p 159.00p 1545161
02/03/2020 155.60p 160.39p 152.20p 155.80p 1395876
28/02/2020 161.60p 161.60p 152.89p 155.60p 2453956
27/02/2020 176.40p 177.00p 164.00p 164.00p 1790712
26/02/2020 181.00p 181.76p 175.69p 176.20p 1105199
25/02/2020 192.00p 192.00p 181.40p 181.40p 1479648
24/02/2020 187.20p 189.44p 186.60p 188.80p 462013
21/02/2020 190.00p 191.60p 186.60p 191.00p 3185883
20/02/2020 189.60p 192.00p 188.04p 189.00p 508761
19/02/2020 189.20p 190.60p 187.60p 189.60p 533307
18/02/2020 192.40p 192.60p 189.20p 190.00p 339316
17/02/2020 193.60p 193.60p 189.80p 190.40p 364181
14/02/2020 193.20p 193.80p 189.00p 190.40p 635290
13/02/2020 194.20p 194.60p 189.40p 190.40p 426551
12/02/2020 190.00p 194.47p 190.00p 193.20p 1107979
11/02/2020 195.40p 195.40p 187.60p 190.00p 1409822
10/02/2020 189.60p 192.20p 187.41p 191.40p 829195
07/02/2020 189.00p 190.00p 184.00p 188.60p 1011899
06/02/2020 192.00p 193.00p 188.80p 190.00p 1009696
05/02/2020 188.40p 191.60p 187.00p 191.60p 680216
04/02/2020 190.00p 192.80p 188.18p 190.80p 624952
03/02/2020 190.40p 190.40p 184.00p 187.80p 786150
31/01/2020 192.60p 192.60p 187.20p 188.00p 716800
30/01/2020 192.60p 192.60p 186.99p 190.40p 461736
29/01/2020 193.00p 193.80p 189.60p 190.40p 310425
28/01/2020 189.80p 192.16p 187.60p 192.00p 289103
27/01/2020 194.00p 194.00p 188.60p 189.80p 821868
24/01/2020 192.60p 193.20p 191.60p 192.40p 419891
23/01/2020 192.40p 193.13p 189.80p 191.20p 337937
22/01/2020 186.20p 194.56p 186.20p 190.80p 817372
21/01/2020 192.00p 194.17p 186.40p 187.60p 443222
20/01/2020 193.00p 196.40p 191.20p 193.40p 380993
17/01/2020 192.00p 196.29p 191.00p 193.60p 862616
16/01/2020 194.60p 195.50p 190.80p 192.00p 653858
15/01/2020 196.00p 196.00p 190.00p 194.20p 760874
14/01/2020 196.40p 197.14p 192.00p 194.20p 542441
13/01/2020 201.00p 201.00p 195.11p 196.00p 697212
10/01/2020 196.80p 201.00p 196.00p 196.40p 485982
09/01/2020 198.40p 202.00p 197.20p 201.00p 519272
08/01/2020 200.50p 202.54p 196.20p 198.80p 712507
07/01/2020 199.80p 203.50p 197.52p 201.00p 608195
06/01/2020 205.00p 205.00p 197.00p 197.20p 585004
03/01/2020 201.00p 203.00p 196.21p 203.00p 630961
02/01/2020 205.50p 205.50p 200.60p 201.00p 745734
31/12/2019 202.50p 204.00p 200.14p 200.50p 246590
30/12/2019 207.50p 208.50p 201.50p 204.50p 645353
27/12/2019 202.00p 207.48p 200.00p 205.50p 575314
24/12/2019 204.00p 206.50p 202.50p 205.00p 307213
23/12/2019 207.00p 210.00p 205.65p 208.50p 796109
20/12/2019 208.00p 208.00p 200.47p 206.00p 1859359
19/12/2019 200.00p 206.00p 196.40p 205.00p 800469
18/12/2019 198.00p 198.60p 188.73p 198.20p 1815952
17/12/2019 203.50p 203.76p 194.30p 195.00p 924022
16/12/2019 199.80p 206.50p 195.00p 205.00p 1847017
13/12/2019 198.60p 214.50p 194.20p 195.00p 1659399
12/12/2019 190.40p 197.01p 190.20p 193.80p 585085
11/12/2019 198.00p 201.00p 187.80p 193.20p 813844
10/12/2019 198.80p 201.52p 195.20p 199.60p 604239
09/12/2019 197.80p 203.50p 194.00p 203.00p 862481
06/12/2019 196.00p 198.40p 191.40p 198.40p 450538
05/12/2019 191.00p 195.47p 190.60p 194.20p 529667
04/12/2019 194.00p 194.00p 188.60p 190.80p 561866
03/12/2019 189.00p 192.00p 186.60p 189.20p 606711
02/12/2019 195.00p 196.68p 185.40p 188.40p 900304
29/11/2019 198.00p 198.00p 192.80p 194.00p 518678
28/11/2019 194.40p 197.60p 193.60p 197.60p 503041
27/11/2019 193.00p 194.80p 190.20p 194.80p 1530088
26/11/2019 188.00p 194.00p 187.20p 191.20p 885675
25/11/2019 183.20p 188.00p 180.20p 187.60p 1654777
22/11/2019 182.40p 182.40p 178.00p 179.60p 932288
21/11/2019 188.00p 191.40p 176.71p 179.80p 1459539
20/11/2019 190.00p 192.67p 189.40p 189.80p 373993
19/11/2019 189.20p 194.20p 187.97p 193.20p 729227
18/11/2019 184.20p 189.20p 184.20p 189.20p 574036
15/11/2019 186.20p 186.60p 183.80p 186.00p 662552
14/11/2019 184.40p 186.80p 183.80p 185.20p 624535
13/11/2019 188.20p 190.36p 183.00p 183.60p 1095131
12/11/2019 195.80p 196.80p 189.00p 189.20p 1207262
11/11/2019 195.60p 197.00p 194.00p 195.20p 329940
08/11/2019 196.00p 198.20p 195.20p 195.60p 232026
07/11/2019 196.60p 198.50p 194.72p 198.00p 876896
06/11/2019 201.00p 201.00p 193.40p 195.00p 1026384
05/11/2019 202.00p 203.50p 200.00p 200.00p 676132
04/11/2019 196.00p 202.00p 196.00p 200.50p 537355
01/11/2019 202.00p 202.50p 197.20p 199.00p 846384
31/10/2019 205.00p 205.00p 199.31p 201.00p 1118421
30/10/2019 206.00p 206.50p 200.68p 203.00p 471856
29/10/2019 207.50p 207.50p 203.50p 204.50p 307227
28/10/2019 206.50p 208.50p 204.00p 206.00p 519372
25/10/2019 207.50p 208.42p 203.30p 206.50p 488763
24/10/2019 215.00p 215.00p 206.50p 207.50p 508635
23/10/2019 213.00p 215.00p 210.00p 210.50p 856948
22/10/2019 217.50p 218.00p 213.50p 213.50p 690415
21/10/2019 212.00p 218.50p 210.43p 217.50p 1030459
18/10/2019 213.50p 213.50p 207.00p 211.00p 819574
17/10/2019 207.50p 213.00p 203.50p 210.00p 1214131
16/10/2019 211.00p 213.30p 205.50p 211.00p 1086294
15/10/2019 208.00p 214.00p 207.39p 210.00p 1897833
14/10/2019 209.50p 209.50p 200.50p 207.00p 1271208
11/10/2019 193.60p 211.50p 193.60p 210.50p 2398687
10/10/2019 186.00p 193.60p 186.00p 193.60p 593900
09/10/2019 189.00p 190.35p 186.40p 187.80p 630676
08/10/2019 195.00p 195.00p 189.60p 190.60p 519994
07/10/2019 188.40p 193.60p 188.40p 193.60p 760270
04/10/2019 189.40p 192.20p 188.00p 190.60p 268927
03/10/2019 193.40p 193.40p 187.49p 189.60p 276148
02/10/2019 193.20p 195.20p 189.14p 189.60p 431119
01/10/2019 198.80p 198.80p 193.60p 194.60p 514089
30/09/2019 194.00p 199.00p 193.42p 194.40p 847495
27/09/2019 187.40p 194.00p 187.40p 193.80p 459282
26/09/2019 185.60p 188.20p 185.60p 188.20p 627310
25/09/2019 188.80p 190.80p 185.60p 186.20p 1035103
24/09/2019 187.20p 191.80p 186.80p 187.40p 1134810
23/09/2019 192.20p 192.20p 183.00p 189.00p 946456
20/09/2019 188.20p 192.60p 187.60p 189.00p 2131371
19/09/2019 190.80p 190.80p 186.76p 188.00p 542013
18/09/2019 190.20p 190.20p 186.40p 186.80p 647133
17/09/2019 189.60p 190.80p 186.60p 189.20p 553959
16/09/2019 194.00p 195.60p 185.80p 189.40p 1400360
13/09/2019 187.20p 198.00p 185.98p 194.00p 2969289
12/09/2019 181.40p 189.00p 180.68p 186.80p 2570520
11/09/2019 171.00p 182.00p 171.00p 181.80p 1465117

*Close Price adjusted for both dividends and splits