NewRiver REIT

(NRR)
Sector: Real Estate Investment & Services
79.60p
1.10p 1.40
Last updated: 16:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 78.40p 79.60p 78.40p 79.60p 299,994
07/11/2024 81.40p 81.40p 77.00p 78.50p 100,703
06/11/2024 79.30p 81.30p 78.20p 78.40p 373,836
05/11/2024 79.10p 81.30p 78.20p 78.70p 267,038
04/11/2024 80.40p 81.30p 77.00p 77.90p 521,270
01/11/2024 77.00p 80.20p 76.68p 79.40p 318,088
31/10/2024 77.90p 78.90p 77.00p 77.30p 452,122
30/10/2024 77.00p 79.40p 77.00p 78.40p 4,075,417
29/10/2024 78.00p 78.50p 77.00p 78.40p 256,830
28/10/2024 78.40p 81.80p 77.00p 78.30p 228,569
25/10/2024 77.00p 82.00p 77.00p 78.40p 182,915
24/10/2024 83.10p 83.90p 78.30p 79.30p 565,126
23/10/2024 78.80p 81.10p 78.40p 79.30p 337,031
22/10/2024 80.50p 82.00p 78.20p 78.90p 757,745
21/10/2024 80.80p 82.90p 80.20p 81.00p 265,631
18/10/2024 80.20p 84.70p 80.20p 80.70p 592,798
17/10/2024 83.60p 85.00p 80.60p 83.00p 571,554
16/10/2024 80.50p 83.70p 80.50p 82.70p 139,624
15/10/2024 81.50p 82.90p 81.50p 82.00p 378,762
14/10/2024 83.80p 84.90p 80.40p 81.50p 326,110
11/10/2024 82.10p 84.67p 81.60p 82.20p 159,711
10/10/2024 82.10p 84.80p 81.92p 82.00p 250,879
09/10/2024 81.80p 82.70p 81.40p 82.00p 221,741
08/10/2024 82.10p 84.80p 80.60p 81.20p 280,688
07/10/2024 82.00p 82.90p 81.40p 82.00p 408,650
04/10/2024 84.00p 84.00p 81.60p 82.40p 138,496
03/10/2024 82.80p 84.90p 81.90p 82.60p 850,681
02/10/2024 81.60p 83.04p 81.29p 82.60p 241,604
01/10/2024 81.00p 82.03p 80.58p 81.80p 242,898
30/09/2024 81.20p 82.50p 80.90p 80.90p 1,032,464
27/09/2024 82.00p 83.00p 81.70p 82.10p 368,951
26/09/2024 82.50p 83.90p 81.10p 81.30p 348,089
25/09/2024 82.30p 84.29p 81.10p 82.00p 1,091,009
24/09/2024 82.40p 83.00p 82.00p 82.50p 283,779
23/09/2024 82.40p 84.90p 81.80p 82.30p 965,493
20/09/2024 81.00p 84.90p 81.00p 82.30p 971,961
19/09/2024 82.20p 83.20p 79.50p 79.50p 3,027,652
18/09/2024 81.00p 82.90p 79.10p 79.50p 659,473
17/09/2024 83.00p 83.40p 79.80p 79.80p 178,454
16/09/2024 82.00p 83.50p 79.20p 80.30p 196,540
13/09/2024 81.50p 82.60p 78.50p 81.60p 215,460
12/09/2024 79.00p 82.30p 77.70p 79.20p 203,502
11/09/2024 79.00p 80.00p 78.48p 79.80p 341,549
10/09/2024 79.00p 80.20p 79.00p 79.80p 247,202
09/09/2024 82.50p 82.50p 79.00p 79.20p 198,496
06/09/2024 82.00p 82.00p 79.80p 81.00p 948,470
05/09/2024 79.00p 81.50p 78.00p 79.30p 353,390
04/09/2024 77.90p 78.50p 77.20p 78.00p 547,970
03/09/2024 78.00p 79.00p 78.00p 78.10p 418,947
02/09/2024 77.60p 79.00p 77.60p 77.80p 142,733
30/08/2024 79.00p 81.40p 77.80p 77.80p 591,509
29/08/2024 79.70p 80.30p 77.90p 78.20p 241,641
28/08/2024 81.90p 81.90p 78.10p 79.60p 566,340
27/08/2024 81.30p 83.30p 79.00p 80.00p 311,669
26/08/2024 81.40p 83.30p 80.40p 81.00p 148,590
23/08/2024 81.40p 83.30p 80.40p 81.00p 148,590
22/08/2024 81.40p 83.30p 80.40p 81.00p 148,590
21/08/2024 82.10p 83.10p 81.77p 82.10p 140,736
20/08/2024 80.20p 83.30p 80.20p 81.80p 171,822
19/08/2024 83.30p 83.30p 77.60p 81.70p 79,175
16/08/2024 81.20p 83.00p 81.00p 81.70p 276,903
15/08/2024 80.30p 82.10p 79.10p 82.10p 998,896
14/08/2024 81.90p 83.40p 80.90p 81.70p 71,159
13/08/2024 83.40p 83.40p 81.80p 81.80p 490,080
12/08/2024 80.00p 83.30p 80.00p 82.50p 400,188
09/08/2024 79.00p 83.00p 78.94p 82.00p 829,452
08/08/2024 79.00p 79.90p 77.70p 78.40p 223,669
07/08/2024 79.60p 80.00p 78.10p 79.40p 256,249
06/08/2024 79.70p 83.20p 78.10p 78.90p 289,454
05/08/2024 79.60p 81.58p 78.50p 79.70p 1,417,534
02/08/2024 83.70p 83.70p 79.20p 81.60p 315,703
01/08/2024 83.00p 83.70p 81.95p 82.90p 455,176
31/07/2024 79.70p 82.90p 79.70p 82.20p 864,705
30/07/2024 80.00p 82.20p 80.00p 81.70p 321,412
29/07/2024 80.70p 82.90p 77.20p 80.00p 260,579
26/07/2024 81.20p 82.50p 79.90p 81.00p 220,872
25/07/2024 80.00p 81.64p 80.00p 81.00p 368,297
24/07/2024 80.00p 82.20p 78.80p 81.10p 295,336
23/07/2024 80.80p 80.80p 78.40p 80.40p 995,562
22/07/2024 77.20p 80.00p 77.20p 80.00p 608,028
19/07/2024 77.70p 79.20p 77.30p 78.90p 460,937
18/07/2024 78.90p 79.90p 78.00p 78.00p 351,486
17/07/2024 77.90p 79.00p 76.03p 78.20p 225,201
16/07/2024 77.90p 78.88p 77.60p 78.10p 376,139
15/07/2024 76.60p 78.90p 74.10p 78.10p 289,844
12/07/2024 77.30p 79.70p 76.40p 78.50p 342,736
11/07/2024 75.00p 79.90p 75.00p 78.10p 307,984
10/07/2024 77.90p 79.70p 77.00p 77.00p 262,298
09/07/2024 78.50p 79.90p 77.70p 78.00p 431,889
08/07/2024 76.00p 78.50p 76.00p 78.50p 1,175,069
05/07/2024 76.00p 76.50p 74.90p 76.50p 544,320
04/07/2024 80.00p 80.00p 75.00p 75.70p 569,656
03/07/2024 77.40p 79.20p 74.10p 79.00p 504,763
02/07/2024 78.00p 78.20p 77.60p 77.70p 290,217
01/07/2024 80.00p 80.00p 77.00p 78.30p 260,277
28/06/2024 77.00p 78.40p 76.40p 78.00p 540,468
27/06/2024 75.30p 77.60p 75.10p 76.80p 544,263
26/06/2024 76.00p 76.90p 74.20p 75.10p 130,769
25/06/2024 75.50p 75.90p 74.00p 75.40p 436,862
24/06/2024 72.90p 75.00p 72.90p 74.40p 468,775
21/06/2024 70.80p 74.10p 70.80p 74.10p 1,254,251
20/06/2024 72.00p 72.50p 71.10p 72.40p 145,425
19/06/2024 72.50p 72.50p 71.90p 72.30p 140,224
18/06/2024 72.50p 72.60p 71.70p 72.30p 411,882
17/06/2024 73.30p 73.30p 71.70p 72.50p 508,449
14/06/2024 71.60p 72.40p 71.20p 72.40p 188,357
13/06/2024 71.50p 72.50p 71.25p 71.40p 689,472
12/06/2024 68.50p 71.80p 67.70p 71.80p 724,005
11/06/2024 70.30p 71.40p 67.50p 67.80p 604,639
10/06/2024 70.90p 71.80p 70.20p 70.30p 438,508
07/06/2024 71.70p 72.40p 70.50p 71.00p 922,360
06/06/2024 72.90p 72.90p 71.40p 71.70p 1,192,046
05/06/2024 71.80p 72.50p 71.67p 72.00p 361,432
04/06/2024 71.60p 72.40p 70.30p 71.70p 602,309
03/06/2024 72.50p 72.50p 70.60p 72.30p 429,616
31/05/2024 72.00p 72.60p 72.00p 72.40p 379,842
30/05/2024 72.80p 72.80p 71.33p 72.60p 400,734
29/05/2024 72.80p 72.80p 72.02p 72.10p 400,946
28/05/2024 72.10p 73.00p 72.00p 72.50p 644,637
27/05/2024 72.00p 73.07p 71.60p 72.30p 537,788
24/05/2024 72.00p 73.07p 71.60p 72.30p 537,788
23/05/2024 75.00p 75.00p 72.84p 73.10p 561,499
22/05/2024 74.10p 74.80p 74.10p 74.50p 490,354
21/05/2024 74.10p 75.00p 73.80p 74.50p 213,861
20/05/2024 74.70p 75.20p 73.60p 75.00p 3,514,711
17/05/2024 73.00p 74.90p 73.00p 74.70p 3,397,538
16/05/2024 74.60p 75.00p 74.10p 74.70p 258,743
15/05/2024 74.20p 75.50p 74.20p 74.50p 536,512
14/05/2024 74.40p 76.00p 73.70p 74.90p 126,682
13/05/2024 75.90p 76.00p 73.10p 74.40p 276,060
10/05/2024 74.40p 75.80p 73.30p 74.70p 619,919