UK markets close in 6 hours 59 minutes

NewRiver REIT plc (NRR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
79.50+0.40 (+0.51%)
As of 08:56AM BST. Market open.
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202379.6080.4079.5079.5079.5060,146
24 Mar 202381.1085.5079.1079.1079.10573,769
23 Mar 202383.7086.1081.0081.6081.60242,919
22 Mar 202384.1084.3082.1082.1082.10712,108
21 Mar 202383.0085.1082.0084.4084.40557,384
20 Mar 202386.0086.0082.8083.5083.50270,310
17 Mar 202383.8086.1583.0383.4083.403,131,834
16 Mar 202390.5090.7083.5085.2085.20913,473
15 Mar 202387.2088.1085.7086.5086.50853,320
14 Mar 202389.0090.7086.2988.1088.10782,700
13 Mar 202392.3092.3086.6086.7086.70872,192
10 Mar 202386.1088.9086.1088.3088.301,096,152
09 Mar 202388.1089.3086.5088.0088.001,105,034
08 Mar 202389.0092.9086.8089.2089.201,392,866
07 Mar 202394.0094.0088.4089.0089.00532,102
06 Mar 202391.8093.0089.1090.2090.20452,760
03 Mar 202394.7094.7089.1091.2091.20835,704
02 Mar 202392.0093.7089.1090.4090.401,641,169
01 Mar 202394.7094.9091.8092.2092.20349,999
28 Feb 202396.0096.0093.1093.8093.80809,222
27 Feb 202393.0094.7091.1094.5094.50831,773
24 Feb 202393.0093.7091.3093.3093.30371,051
23 Feb 202391.5091.9091.0091.4091.40534,835
22 Feb 202393.8093.8091.2091.3091.30990,801
21 Feb 202392.1092.9091.6092.0092.00770,802
20 Feb 202392.0093.0091.8692.0092.00309,368
17 Feb 202390.0093.0090.0092.3092.30368,447
16 Feb 202391.4093.8089.3092.5092.50328,169
15 Feb 202391.5094.6091.3392.6092.60437,195
14 Feb 202392.5094.9291.6894.2094.20775,144
13 Feb 202391.5093.4091.2093.0093.00611,062
10 Feb 202393.1093.4091.4091.4091.40291,899
09 Feb 202393.2093.5091.5193.0093.001,066,750
08 Feb 202392.0093.6092.0093.0093.00701,306
07 Feb 202390.2092.4588.6592.2092.20619,018
06 Feb 202388.0091.0087.8490.9090.90732,681
03 Feb 202392.0092.0086.1090.5090.50862,919
02 Feb 202391.9091.9086.6090.0090.00466,500
01 Feb 202387.8091.7087.1087.4087.401,226,322
31 Jan 202389.4090.6087.0087.6087.601,193,600
30 Jan 202388.9091.9088.6089.2089.20231,832
27 Jan 202390.0093.4089.0090.8090.80380,204
26 Jan 202392.1092.9088.9090.8090.80711,012
25 Jan 202392.5092.9088.9091.0091.00706,037
24 Jan 202393.0093.0091.3091.3091.30915,542
23 Jan 202391.5093.5091.2692.6092.60626,548
20 Jan 202393.5093.5090.6392.5092.50827,955
19 Jan 202389.4093.7088.6092.5092.501,509,642
18 Jan 202386.6090.9085.0090.1090.101,400,971
17 Jan 202387.4089.9085.0087.2087.201,994,693
16 Jan 202387.7089.3684.1087.4087.40668,585
13 Jan 202388.0089.1685.2088.0088.00370,719
12 Jan 202385.6088.0085.2087.1087.101,040,965
11 Jan 202380.3085.6080.1085.6085.60796,692
10 Jan 202382.2083.9081.0083.1083.10208,928
09 Jan 202383.0084.0079.8584.0084.001,061,270
06 Jan 202380.8082.6380.0082.1082.10573,155
05 Jan 202380.4081.2079.2481.0081.00612,260
04 Jan 202380.0080.6079.0079.8079.80244,930
03 Jan 202378.1079.9078.1079.0079.00251,793
30 Dec 202277.3078.9076.1478.0078.00143,816
29 Dec 202276.8077.5075.0076.8076.80488,250
28 Dec 202279.6080.6474.7076.3076.30380,040
23 Dec 202279.2080.9077.7878.1078.1045,711
22 Dec 202278.2078.2075.6076.1076.10210,365
21 Dec 202278.4081.0077.5077.7077.70210,398
20 Dec 202281.0081.0076.8978.2078.20494,453
19 Dec 202279.5081.0076.8081.0081.00350,221
16 Dec 202279.3080.2077.4979.4079.403,233,071
15 Dec 202280.5080.9078.2179.4079.40180,730
14 Dec 202278.2080.4077.8180.0080.00530,247
13 Dec 202278.0079.7074.2077.6077.60694,199
12 Dec 202278.4082.4076.9076.9076.90184,580
09 Dec 202278.9081.9077.8078.5078.50349,501
08 Dec 202282.5082.5077.8078.6078.60489,456
08 Dec 20223.5 Dividend
07 Dec 202283.9084.5080.2082.4078.90389,983
06 Dec 202282.7084.7281.2082.3078.802,225,243
05 Dec 202283.4083.6680.1083.3079.76466,725
02 Dec 202282.4083.7079.1083.5079.95922,320
01 Dec 202282.0082.6079.7081.6078.13901,933
30 Nov 202276.6080.0076.5279.6076.221,146,403
29 Nov 202272.6077.0072.4076.7073.441,285,876
28 Nov 202273.3074.2071.9473.5070.381,169,283
25 Nov 202272.5073.6071.0073.5070.381,319,048
24 Nov 202273.5073.7269.0472.2069.132,819,620
23 Nov 202271.5072.0070.4471.7068.65347,050
22 Nov 202272.0072.0971.5872.0068.94168,191
21 Nov 202271.5072.1670.5671.5068.46979,069
18 Nov 202271.5072.0070.8471.5068.46441,593
17 Nov 202270.1072.1070.1071.5068.46492,215
16 Nov 202271.8072.0070.1071.1068.081,310,761
15 Nov 202271.0072.1370.9072.0068.94376,929
14 Nov 202270.2073.4069.3071.3068.27910,892
11 Nov 202273.0073.8071.5072.2069.13594,776
10 Nov 202267.5073.8067.5072.9069.80330,358
09 Nov 202270.0071.0068.9070.4067.41340,641
08 Nov 202269.0070.4069.0070.1067.12186,371
07 Nov 202270.3071.9069.5070.0067.03386,780
04 Nov 202268.7071.3568.7070.0067.03444,617
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...