UK markets close in 49 minutes

NewRiver REIT plc (NRR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
88.300.00 (0.00%)
As of 03:14PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202288.0088.8087.2088.3088.30242,971
30 Jun 202288.7092.8086.8088.3088.30726,065
29 Jun 202292.4092.8090.2691.4091.40236,690
28 Jun 202290.4093.2090.0493.2093.20447,655
27 Jun 202289.5090.8089.3090.5090.50263,764
24 Jun 202290.0092.4089.0089.8089.80290,437
23 Jun 202293.0093.1688.3089.6089.60293,219
22 Jun 202291.0094.3090.1092.6092.60277,894
21 Jun 202293.8093.8090.1091.4091.40255,207
20 Jun 202292.0093.4090.2291.0091.00523,588
17 Jun 202287.5091.9086.7091.9091.901,643,691
16 Jun 202288.0089.5087.0088.2088.20605,771
15 Jun 202288.7089.9087.7088.9088.90331,694
14 Jun 202288.7089.4587.5088.1088.10728,496
13 Jun 202286.5089.8086.2089.8089.80965,728
10 Jun 202288.0089.8087.1088.5088.50687,747
09 Jun 202286.5089.7086.5088.7088.70525,543
08 Jun 202290.0090.9087.6089.0089.00790,787
07 Jun 202296.0099.7086.3088.2088.206,908,923
06 Jun 202297.80100.8094.2099.6099.601,684,030
01 Jun 202298.4098.5596.2097.9097.90368,174
31 May 202294.0098.1092.0097.6097.60573,027
30 May 202296.0096.4091.7095.0095.00499,588
27 May 202293.9094.6092.3093.4093.40179,846
26 May 202293.0094.2092.3793.8093.80469,882
25 May 202294.0096.2092.9093.3093.30373,871
24 May 202293.8094.9092.4094.9094.90717,016
23 May 202295.0095.0091.6093.8093.80471,690
20 May 202290.3094.7090.3092.0092.00488,006
19 May 202292.9093.5090.6393.0093.00265,837
18 May 202292.5094.1590.3093.3093.30658,399
17 May 202292.0093.6090.6092.5092.50709,521
16 May 202290.0092.9089.4092.0092.00598,234
13 May 202287.7089.9886.6589.6089.60682,020
12 May 202286.4087.9086.0087.0087.00435,925
11 May 202288.1089.4085.2087.1087.10273,606
10 May 202285.0089.2785.0087.0087.00674,110
09 May 202287.9088.7085.9487.7087.70685,873
06 May 202287.6090.6086.8088.0088.001,098,020
05 May 202288.7091.0086.0088.3088.30599,258
04 May 202286.1088.0584.4087.8087.80487,270
03 May 202289.1090.5085.7085.7085.70537,600
29 Apr 202288.2090.2088.2088.2088.20727,567
28 Apr 202291.0091.0088.6988.9088.90272,029
27 Apr 202291.0091.7088.9890.0090.001,222,299
26 Apr 202292.4094.0090.5090.5090.50392,750
25 Apr 202292.0095.2091.6091.6091.60736,232
22 Apr 202296.0096.6494.4096.0096.00514,917
21 Apr 202287.0097.8087.0095.0095.002,719,974
20 Apr 202288.0088.6086.7086.7086.70408,426
19 Apr 202289.7091.4088.0088.9088.90343,917
14 Apr 202286.4091.2286.4090.2090.20477,276
13 Apr 202288.0088.8086.5888.4088.40518,922
12 Apr 202289.5091.1087.7087.9087.90383,032
11 Apr 202290.1091.1189.2090.8090.80496,972
08 Apr 202289.0091.3086.9090.1090.10578,702
07 Apr 202289.0089.0086.3087.4087.40158,224
06 Apr 202287.2088.8086.4087.0087.00555,954
05 Apr 202286.0088.3486.0087.4087.40203,974
04 Apr 202286.2088.0085.2687.4087.40514,390
01 Apr 202288.0088.0084.1085.7085.70380,643
31 Mar 202289.0089.0084.7885.6085.60350,365
30 Mar 202288.0089.0086.2086.4086.40409,192
29 Mar 202287.1088.7086.0088.1088.10595,111
28 Mar 202288.0088.9085.7086.2086.20764,100
25 Mar 202287.0087.7085.3086.1086.10568,361
24 Mar 202287.0087.0083.0085.1085.10626,694
23 Mar 202288.0088.0083.4084.6084.60562,594
22 Mar 202285.1086.4084.6086.0086.00444,614
21 Mar 202285.1086.6084.3085.0085.00281,262
18 Mar 202286.0087.5084.5085.8085.80914,403
17 Mar 202282.6086.9082.6086.0086.00437,579
16 Mar 202285.0086.5084.0085.6085.60836,363
15 Mar 202282.3084.5080.5084.5084.50791,047
14 Mar 202280.0083.6080.0082.3082.30710,856
11 Mar 202281.0082.7080.5182.2082.20427,547
10 Mar 202280.3081.9079.3080.4080.40668,693
09 Mar 202280.7081.9078.9080.4080.40505,820
08 Mar 202277.0080.9077.0079.5079.50434,408
07 Mar 202281.2081.8477.6878.7078.701,043,737
04 Mar 202282.1085.6078.5081.7081.701,006,070
03 Mar 202285.0086.7082.0083.0083.00525,191
02 Mar 202285.0086.9083.5385.4085.40696,654
01 Mar 202289.2091.0086.0086.0086.00696,631
28 Feb 202288.5089.6087.3088.7088.701,216,035
25 Feb 202286.0088.6085.7088.5088.50477,864
24 Feb 202283.2087.2083.2086.0086.001,954,252
23 Feb 202286.9088.6086.1787.7087.70540,228
22 Feb 202287.3087.6083.0086.9086.90701,040
21 Feb 202288.2091.5087.2087.4087.40482,544
18 Feb 202290.4091.6089.1990.3090.30710,904
17 Feb 202290.3090.8088.8089.5089.501,235,459
16 Feb 202291.4093.1090.1091.5091.50787,190
15 Feb 202293.9093.9090.1091.0091.00528,179
14 Feb 202293.0093.0090.1090.7090.70478,364
11 Feb 202292.0093.2090.2093.0093.00656,239
10 Feb 202288.1093.0088.1093.0093.002,010,466
09 Feb 202292.0092.0088.3389.0089.001,934,145
08 Feb 202290.9091.2089.1090.0090.001,352,810
07 Feb 202292.5094.5090.3090.3090.301,182,299
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...