NewRiver REIT
(NRR)
Sector: Real Estate Investment & Services
Historic Prices - up to 10 years
|
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
|
|
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
|