NewRiver REIT plc (NRR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:14PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 88.00 | 88.80 | 87.20 | 88.30 | 88.30 | 242,971 |
| 30 Jun 2022 | 88.70 | 92.80 | 86.80 | 88.30 | 88.30 | 726,065 |
| 29 Jun 2022 | 92.40 | 92.80 | 90.26 | 91.40 | 91.40 | 236,690 |
| 28 Jun 2022 | 90.40 | 93.20 | 90.04 | 93.20 | 93.20 | 447,655 |
| 27 Jun 2022 | 89.50 | 90.80 | 89.30 | 90.50 | 90.50 | 263,764 |
| 24 Jun 2022 | 90.00 | 92.40 | 89.00 | 89.80 | 89.80 | 290,437 |
| 23 Jun 2022 | 93.00 | 93.16 | 88.30 | 89.60 | 89.60 | 293,219 |
| 22 Jun 2022 | 91.00 | 94.30 | 90.10 | 92.60 | 92.60 | 277,894 |
| 21 Jun 2022 | 93.80 | 93.80 | 90.10 | 91.40 | 91.40 | 255,207 |
| 20 Jun 2022 | 92.00 | 93.40 | 90.22 | 91.00 | 91.00 | 523,588 |
| 17 Jun 2022 | 87.50 | 91.90 | 86.70 | 91.90 | 91.90 | 1,643,691 |
| 16 Jun 2022 | 88.00 | 89.50 | 87.00 | 88.20 | 88.20 | 605,771 |
| 15 Jun 2022 | 88.70 | 89.90 | 87.70 | 88.90 | 88.90 | 331,694 |
| 14 Jun 2022 | 88.70 | 89.45 | 87.50 | 88.10 | 88.10 | 728,496 |
| 13 Jun 2022 | 86.50 | 89.80 | 86.20 | 89.80 | 89.80 | 965,728 |
| 10 Jun 2022 | 88.00 | 89.80 | 87.10 | 88.50 | 88.50 | 687,747 |
| 09 Jun 2022 | 86.50 | 89.70 | 86.50 | 88.70 | 88.70 | 525,543 |
| 08 Jun 2022 | 90.00 | 90.90 | 87.60 | 89.00 | 89.00 | 790,787 |
| 07 Jun 2022 | 96.00 | 99.70 | 86.30 | 88.20 | 88.20 | 6,908,923 |
| 06 Jun 2022 | 97.80 | 100.80 | 94.20 | 99.60 | 99.60 | 1,684,030 |
| 01 Jun 2022 | 98.40 | 98.55 | 96.20 | 97.90 | 97.90 | 368,174 |
| 31 May 2022 | 94.00 | 98.10 | 92.00 | 97.60 | 97.60 | 573,027 |
| 30 May 2022 | 96.00 | 96.40 | 91.70 | 95.00 | 95.00 | 499,588 |
| 27 May 2022 | 93.90 | 94.60 | 92.30 | 93.40 | 93.40 | 179,846 |
| 26 May 2022 | 93.00 | 94.20 | 92.37 | 93.80 | 93.80 | 469,882 |
| 25 May 2022 | 94.00 | 96.20 | 92.90 | 93.30 | 93.30 | 373,871 |
| 24 May 2022 | 93.80 | 94.90 | 92.40 | 94.90 | 94.90 | 717,016 |
| 23 May 2022 | 95.00 | 95.00 | 91.60 | 93.80 | 93.80 | 471,690 |
| 20 May 2022 | 90.30 | 94.70 | 90.30 | 92.00 | 92.00 | 488,006 |
| 19 May 2022 | 92.90 | 93.50 | 90.63 | 93.00 | 93.00 | 265,837 |
| 18 May 2022 | 92.50 | 94.15 | 90.30 | 93.30 | 93.30 | 658,399 |
| 17 May 2022 | 92.00 | 93.60 | 90.60 | 92.50 | 92.50 | 709,521 |
| 16 May 2022 | 90.00 | 92.90 | 89.40 | 92.00 | 92.00 | 598,234 |
| 13 May 2022 | 87.70 | 89.98 | 86.65 | 89.60 | 89.60 | 682,020 |
| 12 May 2022 | 86.40 | 87.90 | 86.00 | 87.00 | 87.00 | 435,925 |
| 11 May 2022 | 88.10 | 89.40 | 85.20 | 87.10 | 87.10 | 273,606 |
| 10 May 2022 | 85.00 | 89.27 | 85.00 | 87.00 | 87.00 | 674,110 |
| 09 May 2022 | 87.90 | 88.70 | 85.94 | 87.70 | 87.70 | 685,873 |
| 06 May 2022 | 87.60 | 90.60 | 86.80 | 88.00 | 88.00 | 1,098,020 |
| 05 May 2022 | 88.70 | 91.00 | 86.00 | 88.30 | 88.30 | 599,258 |
| 04 May 2022 | 86.10 | 88.05 | 84.40 | 87.80 | 87.80 | 487,270 |
| 03 May 2022 | 89.10 | 90.50 | 85.70 | 85.70 | 85.70 | 537,600 |
| 29 Apr 2022 | 88.20 | 90.20 | 88.20 | 88.20 | 88.20 | 727,567 |
| 28 Apr 2022 | 91.00 | 91.00 | 88.69 | 88.90 | 88.90 | 272,029 |
| 27 Apr 2022 | 91.00 | 91.70 | 88.98 | 90.00 | 90.00 | 1,222,299 |
| 26 Apr 2022 | 92.40 | 94.00 | 90.50 | 90.50 | 90.50 | 392,750 |
| 25 Apr 2022 | 92.00 | 95.20 | 91.60 | 91.60 | 91.60 | 736,232 |
| 22 Apr 2022 | 96.00 | 96.64 | 94.40 | 96.00 | 96.00 | 514,917 |
| 21 Apr 2022 | 87.00 | 97.80 | 87.00 | 95.00 | 95.00 | 2,719,974 |
| 20 Apr 2022 | 88.00 | 88.60 | 86.70 | 86.70 | 86.70 | 408,426 |
| 19 Apr 2022 | 89.70 | 91.40 | 88.00 | 88.90 | 88.90 | 343,917 |
| 14 Apr 2022 | 86.40 | 91.22 | 86.40 | 90.20 | 90.20 | 477,276 |
| 13 Apr 2022 | 88.00 | 88.80 | 86.58 | 88.40 | 88.40 | 518,922 |
| 12 Apr 2022 | 89.50 | 91.10 | 87.70 | 87.90 | 87.90 | 383,032 |
| 11 Apr 2022 | 90.10 | 91.11 | 89.20 | 90.80 | 90.80 | 496,972 |
| 08 Apr 2022 | 89.00 | 91.30 | 86.90 | 90.10 | 90.10 | 578,702 |
| 07 Apr 2022 | 89.00 | 89.00 | 86.30 | 87.40 | 87.40 | 158,224 |
| 06 Apr 2022 | 87.20 | 88.80 | 86.40 | 87.00 | 87.00 | 555,954 |
| 05 Apr 2022 | 86.00 | 88.34 | 86.00 | 87.40 | 87.40 | 203,974 |
| 04 Apr 2022 | 86.20 | 88.00 | 85.26 | 87.40 | 87.40 | 514,390 |
| 01 Apr 2022 | 88.00 | 88.00 | 84.10 | 85.70 | 85.70 | 380,643 |
| 31 Mar 2022 | 89.00 | 89.00 | 84.78 | 85.60 | 85.60 | 350,365 |
| 30 Mar 2022 | 88.00 | 89.00 | 86.20 | 86.40 | 86.40 | 409,192 |
| 29 Mar 2022 | 87.10 | 88.70 | 86.00 | 88.10 | 88.10 | 595,111 |
| 28 Mar 2022 | 88.00 | 88.90 | 85.70 | 86.20 | 86.20 | 764,100 |
| 25 Mar 2022 | 87.00 | 87.70 | 85.30 | 86.10 | 86.10 | 568,361 |
| 24 Mar 2022 | 87.00 | 87.00 | 83.00 | 85.10 | 85.10 | 626,694 |
| 23 Mar 2022 | 88.00 | 88.00 | 83.40 | 84.60 | 84.60 | 562,594 |
| 22 Mar 2022 | 85.10 | 86.40 | 84.60 | 86.00 | 86.00 | 444,614 |
| 21 Mar 2022 | 85.10 | 86.60 | 84.30 | 85.00 | 85.00 | 281,262 |
| 18 Mar 2022 | 86.00 | 87.50 | 84.50 | 85.80 | 85.80 | 914,403 |
| 17 Mar 2022 | 82.60 | 86.90 | 82.60 | 86.00 | 86.00 | 437,579 |
| 16 Mar 2022 | 85.00 | 86.50 | 84.00 | 85.60 | 85.60 | 836,363 |
| 15 Mar 2022 | 82.30 | 84.50 | 80.50 | 84.50 | 84.50 | 791,047 |
| 14 Mar 2022 | 80.00 | 83.60 | 80.00 | 82.30 | 82.30 | 710,856 |
| 11 Mar 2022 | 81.00 | 82.70 | 80.51 | 82.20 | 82.20 | 427,547 |
| 10 Mar 2022 | 80.30 | 81.90 | 79.30 | 80.40 | 80.40 | 668,693 |
| 09 Mar 2022 | 80.70 | 81.90 | 78.90 | 80.40 | 80.40 | 505,820 |
| 08 Mar 2022 | 77.00 | 80.90 | 77.00 | 79.50 | 79.50 | 434,408 |
| 07 Mar 2022 | 81.20 | 81.84 | 77.68 | 78.70 | 78.70 | 1,043,737 |
| 04 Mar 2022 | 82.10 | 85.60 | 78.50 | 81.70 | 81.70 | 1,006,070 |
| 03 Mar 2022 | 85.00 | 86.70 | 82.00 | 83.00 | 83.00 | 525,191 |
| 02 Mar 2022 | 85.00 | 86.90 | 83.53 | 85.40 | 85.40 | 696,654 |
| 01 Mar 2022 | 89.20 | 91.00 | 86.00 | 86.00 | 86.00 | 696,631 |
| 28 Feb 2022 | 88.50 | 89.60 | 87.30 | 88.70 | 88.70 | 1,216,035 |
| 25 Feb 2022 | 86.00 | 88.60 | 85.70 | 88.50 | 88.50 | 477,864 |
| 24 Feb 2022 | 83.20 | 87.20 | 83.20 | 86.00 | 86.00 | 1,954,252 |
| 23 Feb 2022 | 86.90 | 88.60 | 86.17 | 87.70 | 87.70 | 540,228 |
| 22 Feb 2022 | 87.30 | 87.60 | 83.00 | 86.90 | 86.90 | 701,040 |
| 21 Feb 2022 | 88.20 | 91.50 | 87.20 | 87.40 | 87.40 | 482,544 |
| 18 Feb 2022 | 90.40 | 91.60 | 89.19 | 90.30 | 90.30 | 710,904 |
| 17 Feb 2022 | 90.30 | 90.80 | 88.80 | 89.50 | 89.50 | 1,235,459 |
| 16 Feb 2022 | 91.40 | 93.10 | 90.10 | 91.50 | 91.50 | 787,190 |
| 15 Feb 2022 | 93.90 | 93.90 | 90.10 | 91.00 | 91.00 | 528,179 |
| 14 Feb 2022 | 93.00 | 93.00 | 90.10 | 90.70 | 90.70 | 478,364 |
| 11 Feb 2022 | 92.00 | 93.20 | 90.20 | 93.00 | 93.00 | 656,239 |
| 10 Feb 2022 | 88.10 | 93.00 | 88.10 | 93.00 | 93.00 | 2,010,466 |
| 09 Feb 2022 | 92.00 | 92.00 | 88.33 | 89.00 | 89.00 | 1,934,145 |
| 08 Feb 2022 | 90.90 | 91.20 | 89.10 | 90.00 | 90.00 | 1,352,810 |
| 07 Feb 2022 | 92.50 | 94.50 | 90.30 | 90.30 | 90.30 | 1,182,299 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
