NewRiver REIT
(NRR)
Sector: Real Estate Investment & Services
Historic Prices - up to 10 years
|
21/02/2025
|
71.50p
|
73.10p
|
71.00p
|
71.80p
|
358,137
|
|
20/02/2025
|
72.20p
|
72.90p
|
71.10p
|
72.00p
|
331,820
|
|
19/02/2025
|
72.70p
|
73.20p
|
71.80p
|
72.20p
|
333,322
|
|
18/02/2025
|
73.20p
|
74.10p
|
72.80p
|
72.80p
|
320,841
|
|
17/02/2025
|
71.20p
|
74.90p
|
71.20p
|
73.10p
|
496,556
|
|
14/02/2025
|
71.20p
|
73.90p
|
71.20p
|
72.00p
|
380,471
|
|
13/02/2025
|
71.30p
|
74.80p
|
71.13p
|
72.70p
|
1,032,851
|
|
12/02/2025
|
76.50p
|
76.50p
|
72.10p
|
73.60p
|
1,278,918
|
|
11/02/2025
|
75.20p
|
75.20p
|
72.00p
|
73.50p
|
380,748
|
|
10/02/2025
|
73.80p
|
74.60p
|
71.50p
|
73.60p
|
328,040
|
|
07/02/2025
|
74.70p
|
76.10p
|
73.40p
|
73.40p
|
293,047
|
|
06/02/2025
|
76.90p
|
76.90p
|
71.80p
|
74.00p
|
1,433,448
|
|
05/02/2025
|
71.30p
|
74.90p
|
71.30p
|
74.00p
|
452,937
|
|
04/02/2025
|
75.00p
|
75.00p
|
71.70p
|
73.60p
|
940,902
|
|
03/02/2025
|
72.90p
|
76.20p
|
72.90p
|
73.60p
|
1,180,920
|
|
31/01/2025
|
74.60p
|
77.00p
|
72.40p
|
76.40p
|
477,650
|
|
30/01/2025
|
73.30p
|
75.40p
|
71.70p
|
74.50p
|
405,784
|
|
29/01/2025
|
74.90p
|
74.90p
|
70.60p
|
73.00p
|
675,409
|
|
28/01/2025
|
71.80p
|
71.80p
|
69.92p
|
71.60p
|
404,429
|
|
27/01/2025
|
70.80p
|
74.20p
|
69.10p
|
70.30p
|
534,525
|
|
24/01/2025
|
68.80p
|
73.00p
|
68.80p
|
70.50p
|
648,547
|
|
23/01/2025
|
70.00p
|
74.00p
|
69.60p
|
70.90p
|
589,395
|
|
22/01/2025
|
71.60p
|
73.60p
|
69.60p
|
69.80p
|
1,234,285
|
|
21/01/2025
|
71.00p
|
72.28p
|
71.00p
|
71.20p
|
612,114
|
|
20/01/2025
|
71.40p
|
72.30p
|
68.90p
|
71.00p
|
738,357
|
|
17/01/2025
|
72.20p
|
73.29p
|
71.27p
|
72.40p
|
317,684
|
|
16/01/2025
|
72.20p
|
72.70p
|
71.50p
|
72.00p
|
339,428
|
|
15/01/2025
|
70.20p
|
72.40p
|
70.20p
|
72.00p
|
378,649
|
|
14/01/2025
|
69.80p
|
70.22p
|
69.20p
|
70.00p
|
203,312
|
|
13/01/2025
|
69.90p
|
70.90p
|
69.10p
|
69.80p
|
448,582
|
|
10/01/2025
|
70.30p
|
72.50p
|
69.60p
|
69.60p
|
307,722
|
|
09/01/2025
|
73.30p
|
73.30p
|
69.20p
|
70.40p
|
518,737
|
|
08/01/2025
|
71.60p
|
73.80p
|
69.70p
|
70.50p
|
523,415
|
|
07/01/2025
|
72.50p
|
73.10p
|
71.30p
|
71.90p
|
681,160
|
|
06/01/2025
|
76.20p
|
76.20p
|
71.80p
|
71.80p
|
689,610
|
|
03/01/2025
|
76.80p
|
76.80p
|
72.10p
|
73.00p
|
418,490
|
|
02/01/2025
|
73.50p
|
75.50p
|
72.70p
|
73.20p
|
328,635
|
|
01/01/2025
|
74.00p
|
74.00p
|
73.20p
|
73.30p
|
418,470
|
|
31/12/2024
|
74.00p
|
74.00p
|
73.20p
|
73.30p
|
418,470
|
|
30/12/2024
|
78.20p
|
78.20p
|
72.60p
|
74.00p
|
365,860
|
|
27/12/2024
|
78.40p
|
78.40p
|
72.40p
|
75.20p
|
904,852
|
|
26/12/2024
|
76.10p
|
76.10p
|
72.04p
|
74.90p
|
467,238
|
|
25/12/2024
|
76.10p
|
76.10p
|
72.04p
|
74.90p
|
467,238
|
|
24/12/2024
|
76.10p
|
76.10p
|
72.04p
|
74.90p
|
467,238
|
|
23/12/2024
|
75.40p
|
75.40p
|
71.50p
|
72.80p
|
585,603
|
|
20/12/2024
|
72.60p
|
72.71p
|
71.60p
|
71.80p
|
1,276,691
|
|
19/12/2024
|
75.00p
|
77.90p
|
72.70p
|
72.70p
|
703,578
|
|
18/12/2024
|
79.10p
|
79.70p
|
76.20p
|
78.00p
|
850,726
|
|
17/12/2024
|
79.30p
|
80.90p
|
78.20p
|
78.70p
|
704,919
|
|
16/12/2024
|
79.90p
|
81.00p
|
76.90p
|
79.60p
|
514,882
|
|
13/12/2024
|
81.40p
|
81.40p
|
78.00p
|
80.10p
|
5,025,889
|
|
12/12/2024
|
80.30p
|
81.40p
|
77.20p
|
80.30p
|
550,268
|
|
11/12/2024
|
77.60p
|
81.40p
|
76.90p
|
78.60p
|
253,822
|
|
10/12/2024
|
80.20p
|
81.30p
|
78.82p
|
79.20p
|
762,617
|
|
09/12/2024
|
78.40p
|
81.05p
|
76.30p
|
80.90p
|
1,698,879
|
|
06/12/2024
|
79.00p
|
80.70p
|
79.00p
|
80.10p
|
510,641
|
|
05/12/2024
|
80.50p
|
80.50p
|
78.20p
|
80.00p
|
681,800
|
|
04/12/2024
|
74.50p
|
78.70p
|
74.50p
|
78.70p
|
601,647
|
|
03/12/2024
|
76.00p
|
78.26p
|
75.80p
|
76.60p
|
301,534
|
|
02/12/2024
|
75.20p
|
77.40p
|
75.00p
|
77.40p
|
535,574
|
|
29/11/2024
|
77.20p
|
78.80p
|
76.10p
|
76.10p
|
331,356
|
|
28/11/2024
|
75.00p
|
78.70p
|
75.00p
|
78.00p
|
227,725
|
|
27/11/2024
|
75.00p
|
78.00p
|
75.00p
|
77.90p
|
329,325
|
|
26/11/2024
|
76.90p
|
78.00p
|
75.00p
|
76.60p
|
336,871
|
|
25/11/2024
|
80.00p
|
80.40p
|
75.50p
|
77.30p
|
812,458
|
|
22/11/2024
|
75.60p
|
77.10p
|
74.90p
|
75.30p
|
324,563
|
|
21/11/2024
|
74.00p
|
76.79p
|
74.00p
|
75.30p
|
175,175
|
|
20/11/2024
|
75.50p
|
76.30p
|
73.10p
|
75.40p
|
273,849
|
|
19/11/2024
|
77.00p
|
77.00p
|
74.10p
|
75.90p
|
219,802
|
|
18/11/2024
|
76.10p
|
77.60p
|
74.60p
|
75.90p
|
391,956
|
|
15/11/2024
|
76.60p
|
80.00p
|
72.90p
|
76.70p
|
302,886
|
|
14/11/2024
|
77.50p
|
79.30p
|
74.52p
|
76.70p
|
320,500
|
|
13/11/2024
|
81.30p
|
81.30p
|
77.70p
|
79.20p
|
139,242
|
|
12/11/2024
|
78.40p
|
81.30p
|
78.30p
|
79.20p
|
363,300
|
|
11/11/2024
|
78.20p
|
81.30p
|
78.20p
|
79.00p
|
184,297
|
|
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
|