UK Markets closed
NIKKEI 225
33,486.89 +165.67 (+0.50%) HANG SENG
17,042.88 +49.44 (+0.29%) CRUDE OIL
76.08 -1.78 (-2.29%) GOLD FUTURES
2,056.20 -10.90 (-0.53%) DOW
35,705.12 +274.70 (+0.78%) BTC-GBP
29,922.40 -18.69 (-0.06%)
NewRiver REIT plc (NRR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM GMT
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 85.00 | 85.32 | 83.00 | 85.00 | 85.00 | 1,647,939 |
| 29 Nov 2023 | 86.00 | 87.90 | 82.70 | 85.00 | 85.00 | 543,216 |
| 28 Nov 2023 | 84.80 | 87.90 | 84.20 | 84.70 | 84.70 | 454,851 |
| 27 Nov 2023 | 86.50 | 87.40 | 85.60 | 86.30 | 86.30 | 171,304 |
| 24 Nov 2023 | 86.10 | 88.00 | 85.83 | 86.60 | 86.60 | 343,632 |
| 23 Nov 2023 | 85.80 | 88.00 | 82.40 | 86.70 | 86.70 | 312,115 |
| 22 Nov 2023 | 87.20 | 87.90 | 85.50 | 87.50 | 87.50 | 760,767 |
| 21 Nov 2023 | 86.30 | 88.00 | 86.30 | 87.20 | 87.20 | 1,123,591 |
| 20 Nov 2023 | 87.00 | 87.90 | 85.30 | 87.70 | 87.70 | 460,074 |
| 17 Nov 2023 | 86.40 | 88.00 | 84.70 | 87.00 | 87.00 | 1,980,958 |
| 16 Nov 2023 | 86.60 | 87.90 | 85.30 | 85.30 | 85.30 | 1,602,408 |
| 15 Nov 2023 | 84.70 | 88.40 | 82.80 | 87.30 | 87.30 | 821,006 |
| 14 Nov 2023 | 80.50 | 85.00 | 79.70 | 84.70 | 84.70 | 1,172,064 |
| 13 Nov 2023 | 80.20 | 80.90 | 78.60 | 80.20 | 80.20 | 224,325 |
| 10 Nov 2023 | 78.60 | 81.10 | 78.60 | 80.30 | 80.30 | 317,077 |
| 09 Nov 2023 | 80.20 | 82.30 | 79.00 | 80.00 | 80.00 | 641,791 |
| 08 Nov 2023 | 77.10 | 82.30 | 77.10 | 81.00 | 81.00 | 175,844 |
| 07 Nov 2023 | 80.80 | 83.00 | 79.50 | 81.00 | 81.00 | 595,458 |
| 06 Nov 2023 | 81.20 | 83.10 | 80.90 | 81.90 | 81.90 | 1,590,587 |
| 03 Nov 2023 | 79.30 | 81.40 | 75.60 | 81.10 | 81.10 | 1,753,070 |
| 02 Nov 2023 | 78.60 | 80.70 | 77.30 | 79.00 | 79.00 | 786,375 |
| 01 Nov 2023 | 75.20 | 80.50 | 75.20 | 78.00 | 78.00 | 364,205 |
| 31 Oct 2023 | 78.50 | 80.20 | 76.70 | 78.00 | 78.00 | 1,235,992 |
| 30 Oct 2023 | 78.20 | 79.10 | 76.15 | 77.60 | 77.60 | 170,663 |
| 27 Oct 2023 | 76.70 | 78.60 | 75.20 | 78.00 | 78.00 | 300,764 |
| 26 Oct 2023 | 75.90 | 79.80 | 75.90 | 77.70 | 77.70 | 256,340 |
| 25 Oct 2023 | 78.60 | 80.40 | 75.88 | 77.50 | 77.50 | 307,809 |
| 24 Oct 2023 | 77.50 | 78.90 | 75.70 | 77.10 | 77.10 | 541,093 |
| 23 Oct 2023 | 80.30 | 81.40 | 75.67 | 77.40 | 77.40 | 470,388 |
| 20 Oct 2023 | 79.40 | 80.90 | 75.70 | 77.30 | 77.30 | 510,285 |
| 19 Oct 2023 | 79.20 | 80.30 | 78.00 | 78.50 | 78.50 | 250,186 |
| 18 Oct 2023 | 79.90 | 82.90 | 78.40 | 79.20 | 79.20 | 658,020 |
| 17 Oct 2023 | 78.90 | 82.90 | 78.20 | 79.30 | 79.30 | 406,931 |
| 16 Oct 2023 | 78.70 | 79.60 | 78.20 | 78.60 | 78.60 | 257,057 |
| 13 Oct 2023 | 79.20 | 83.40 | 77.60 | 78.90 | 78.90 | 384,727 |
| 12 Oct 2023 | 79.20 | 80.10 | 78.90 | 79.30 | 79.30 | 261,202 |
| 11 Oct 2023 | 79.40 | 80.90 | 78.10 | 80.10 | 80.10 | 1,235,951 |
| 10 Oct 2023 | 76.50 | 78.70 | 74.00 | 78.40 | 78.40 | 1,023,835 |
| 09 Oct 2023 | 76.50 | 77.20 | 73.07 | 74.00 | 74.00 | 785,610 |
| 06 Oct 2023 | 75.50 | 78.80 | 75.50 | 77.00 | 77.00 | 367,278 |
| 05 Oct 2023 | 77.50 | 77.80 | 77.50 | 77.80 | 77.80 | 114,634 |
| 04 Oct 2023 | 77.00 | 78.40 | 76.10 | 77.20 | 77.20 | 490,258 |
| 03 Oct 2023 | 80.00 | 80.00 | 76.73 | 77.50 | 77.50 | 545,141 |
| 02 Oct 2023 | 80.10 | 82.30 | 77.80 | 79.30 | 79.30 | 479,494 |
| 29 Sept 2023 | 81.80 | 84.00 | 79.30 | 79.90 | 79.90 | 469,267 |
| 28 Sept 2023 | 82.70 | 87.60 | 79.00 | 80.00 | 80.00 | 1,661,619 |
| 27 Sept 2023 | 82.40 | 82.90 | 81.70 | 81.90 | 81.90 | 223,432 |
| 26 Sept 2023 | 83.00 | 83.70 | 82.30 | 83.00 | 83.00 | 372,926 |
| 25 Sept 2023 | 85.70 | 85.80 | 83.60 | 83.80 | 83.80 | 364,977 |
| 22 Sept 2023 | 86.40 | 87.70 | 83.10 | 86.20 | 86.20 | 257,499 |
| 21 Sept 2023 | 85.50 | 87.70 | 84.30 | 86.40 | 86.40 | 326,641 |
| 20 Sept 2023 | 85.30 | 86.50 | 83.50 | 85.90 | 85.90 | 174,561 |
| 19 Sept 2023 | 84.70 | 84.90 | 82.40 | 84.00 | 84.00 | 442,251 |
| 18 Sept 2023 | 81.50 | 84.60 | 81.50 | 82.70 | 82.70 | 239,117 |
| 15 Sept 2023 | 83.60 | 84.30 | 81.50 | 81.50 | 81.50 | 457,363 |
| 14 Sept 2023 | 82.00 | 84.30 | 80.90 | 83.70 | 83.70 | 415,372 |
| 13 Sept 2023 | 83.50 | 83.70 | 81.50 | 82.80 | 82.80 | 155,067 |
| 12 Sept 2023 | 82.10 | 83.00 | 80.90 | 83.00 | 83.00 | 103,814 |
| 11 Sept 2023 | 81.30 | 82.80 | 80.92 | 82.00 | 82.00 | 84,380 |
| 08 Sept 2023 | 81.10 | 81.70 | 80.20 | 81.10 | 81.10 | 206,528 |
| 07 Sept 2023 | 80.20 | 81.60 | 78.90 | 81.30 | 81.30 | 78,881 |
| 06 Sept 2023 | 82.30 | 82.80 | 79.10 | 80.50 | 80.50 | 135,465 |
| 05 Sept 2023 | 81.80 | 83.90 | 80.70 | 80.70 | 80.70 | 688,082 |
| 04 Sept 2023 | 81.90 | 83.00 | 81.72 | 82.30 | 82.30 | 371,171 |
| 01 Sept 2023 | 81.90 | 83.00 | 81.25 | 82.40 | 82.40 | 337,494 |
| 31 Aug 2023 | 81.00 | 82.90 | 80.70 | 81.90 | 81.90 | 162,632 |
| 30 Aug 2023 | 80.70 | 82.40 | 80.60 | 81.50 | 81.50 | 486,697 |
| 29 Aug 2023 | 82.50 | 84.90 | 80.00 | 80.50 | 80.50 | 525,499 |
| 25 Aug 2023 | 80.20 | 84.90 | 80.00 | 80.50 | 80.50 | 214,933 |
| 24 Aug 2023 | 79.80 | 82.30 | 79.60 | 80.70 | 80.70 | 99,665 |
| 23 Aug 2023 | 82.20 | 82.70 | 78.90 | 79.70 | 79.70 | 220,213 |
| 22 Aug 2023 | 85.90 | 85.90 | 79.80 | 79.80 | 79.80 | 232,676 |
| 21 Aug 2023 | 81.70 | 85.90 | 81.00 | 81.70 | 81.70 | 448,899 |
| 18 Aug 2023 | 82.10 | 85.90 | 81.00 | 82.00 | 82.00 | 446,278 |
| 17 Aug 2023 | 81.70 | 84.10 | 81.50 | 82.00 | 82.00 | 402,021 |
| 16 Aug 2023 | 81.80 | 83.10 | 81.00 | 82.00 | 82.00 | 404,903 |
| 15 Aug 2023 | 83.10 | 84.80 | 81.40 | 82.00 | 82.00 | 792,679 |
| 14 Aug 2023 | 84.80 | 85.90 | 82.30 | 82.80 | 82.80 | 161,625 |
| 11 Aug 2023 | 84.80 | 85.90 | 82.10 | 83.20 | 83.20 | 251,998 |
| 10 Aug 2023 | 83.00 | 85.70 | 82.10 | 83.20 | 83.20 | 190,606 |
| 09 Aug 2023 | 84.00 | 84.00 | 82.30 | 83.10 | 83.10 | 690,709 |
| 08 Aug 2023 | 83.20 | 86.40 | 82.50 | 83.20 | 83.20 | 267,593 |
| 07 Aug 2023 | 85.50 | 86.40 | 83.00 | 83.90 | 83.90 | 119,918 |
| 04 Aug 2023 | 84.80 | 86.40 | 83.00 | 83.10 | 83.10 | 47,141 |
| 03 Aug 2023 | 82.70 | 86.40 | 81.10 | 83.20 | 83.20 | 100,228 |
| 02 Aug 2023 | 81.80 | 82.90 | 81.40 | 82.50 | 82.50 | 301,937 |
| 01 Aug 2023 | 84.60 | 87.60 | 80.80 | 81.80 | 81.80 | 556,475 |
| 31 Jul 2023 | 84.70 | 86.50 | 83.00 | 83.00 | 83.00 | 448,208 |
| 28 Jul 2023 | 85.60 | 87.90 | 84.90 | 84.90 | 84.90 | 337,459 |
| 27 Jul 2023 | 87.10 | 90.30 | 86.27 | 86.80 | 86.80 | 651,417 |
| 26 Jul 2023 | 85.10 | 87.35 | 83.80 | 86.90 | 86.90 | 700,739 |
| 25 Jul 2023 | 85.10 | 87.90 | 83.97 | 84.30 | 84.30 | 153,856 |
| 24 Jul 2023 | 85.70 | 86.90 | 85.00 | 85.40 | 85.40 | 470,241 |
| 21 Jul 2023 | 85.00 | 86.20 | 85.00 | 85.60 | 85.60 | 156,123 |
| 20 Jul 2023 | 85.20 | 87.90 | 84.70 | 85.90 | 85.90 | 235,542 |
| 19 Jul 2023 | 85.60 | 87.70 | 83.24 | 87.00 | 87.00 | 548,291 |
| 18 Jul 2023 | 84.90 | 85.80 | 84.40 | 85.00 | 85.00 | 178,827 |
| 17 Jul 2023 | 85.00 | 85.90 | 82.20 | 84.90 | 84.90 | 198,045 |
| 14 Jul 2023 | 83.00 | 85.10 | 83.00 | 84.90 | 84.90 | 225,041 |
| 13 Jul 2023 | 82.00 | 86.00 | 82.00 | 84.90 | 84.90 | 271,826 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.