UK Markets closed

NewRiver REIT plc (NRR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
85.000.00 (0.00%)
At close: 04:45PM GMT
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202385.0085.3283.0085.0085.001,647,939
29 Nov 202386.0087.9082.7085.0085.00543,216
28 Nov 202384.8087.9084.2084.7084.70454,851
27 Nov 202386.5087.4085.6086.3086.30171,304
24 Nov 202386.1088.0085.8386.6086.60343,632
23 Nov 202385.8088.0082.4086.7086.70312,115
22 Nov 202387.2087.9085.5087.5087.50760,767
21 Nov 202386.3088.0086.3087.2087.201,123,591
20 Nov 202387.0087.9085.3087.7087.70460,074
17 Nov 202386.4088.0084.7087.0087.001,980,958
16 Nov 202386.6087.9085.3085.3085.301,602,408
15 Nov 202384.7088.4082.8087.3087.30821,006
14 Nov 202380.5085.0079.7084.7084.701,172,064
13 Nov 202380.2080.9078.6080.2080.20224,325
10 Nov 202378.6081.1078.6080.3080.30317,077
09 Nov 202380.2082.3079.0080.0080.00641,791
08 Nov 202377.1082.3077.1081.0081.00175,844
07 Nov 202380.8083.0079.5081.0081.00595,458
06 Nov 202381.2083.1080.9081.9081.901,590,587
03 Nov 202379.3081.4075.6081.1081.101,753,070
02 Nov 202378.6080.7077.3079.0079.00786,375
01 Nov 202375.2080.5075.2078.0078.00364,205
31 Oct 202378.5080.2076.7078.0078.001,235,992
30 Oct 202378.2079.1076.1577.6077.60170,663
27 Oct 202376.7078.6075.2078.0078.00300,764
26 Oct 202375.9079.8075.9077.7077.70256,340
25 Oct 202378.6080.4075.8877.5077.50307,809
24 Oct 202377.5078.9075.7077.1077.10541,093
23 Oct 202380.3081.4075.6777.4077.40470,388
20 Oct 202379.4080.9075.7077.3077.30510,285
19 Oct 202379.2080.3078.0078.5078.50250,186
18 Oct 202379.9082.9078.4079.2079.20658,020
17 Oct 202378.9082.9078.2079.3079.30406,931
16 Oct 202378.7079.6078.2078.6078.60257,057
13 Oct 202379.2083.4077.6078.9078.90384,727
12 Oct 202379.2080.1078.9079.3079.30261,202
11 Oct 202379.4080.9078.1080.1080.101,235,951
10 Oct 202376.5078.7074.0078.4078.401,023,835
09 Oct 202376.5077.2073.0774.0074.00785,610
06 Oct 202375.5078.8075.5077.0077.00367,278
05 Oct 202377.5077.8077.5077.8077.80114,634
04 Oct 202377.0078.4076.1077.2077.20490,258
03 Oct 202380.0080.0076.7377.5077.50545,141
02 Oct 202380.1082.3077.8079.3079.30479,494
29 Sept 202381.8084.0079.3079.9079.90469,267
28 Sept 202382.7087.6079.0080.0080.001,661,619
27 Sept 202382.4082.9081.7081.9081.90223,432
26 Sept 202383.0083.7082.3083.0083.00372,926
25 Sept 202385.7085.8083.6083.8083.80364,977
22 Sept 202386.4087.7083.1086.2086.20257,499
21 Sept 202385.5087.7084.3086.4086.40326,641
20 Sept 202385.3086.5083.5085.9085.90174,561
19 Sept 202384.7084.9082.4084.0084.00442,251
18 Sept 202381.5084.6081.5082.7082.70239,117
15 Sept 202383.6084.3081.5081.5081.50457,363
14 Sept 202382.0084.3080.9083.7083.70415,372
13 Sept 202383.5083.7081.5082.8082.80155,067
12 Sept 202382.1083.0080.9083.0083.00103,814
11 Sept 202381.3082.8080.9282.0082.0084,380
08 Sept 202381.1081.7080.2081.1081.10206,528
07 Sept 202380.2081.6078.9081.3081.3078,881
06 Sept 202382.3082.8079.1080.5080.50135,465
05 Sept 202381.8083.9080.7080.7080.70688,082
04 Sept 202381.9083.0081.7282.3082.30371,171
01 Sept 202381.9083.0081.2582.4082.40337,494
31 Aug 202381.0082.9080.7081.9081.90162,632
30 Aug 202380.7082.4080.6081.5081.50486,697
29 Aug 202382.5084.9080.0080.5080.50525,499
25 Aug 202380.2084.9080.0080.5080.50214,933
24 Aug 202379.8082.3079.6080.7080.7099,665
23 Aug 202382.2082.7078.9079.7079.70220,213
22 Aug 202385.9085.9079.8079.8079.80232,676
21 Aug 202381.7085.9081.0081.7081.70448,899
18 Aug 202382.1085.9081.0082.0082.00446,278
17 Aug 202381.7084.1081.5082.0082.00402,021
16 Aug 202381.8083.1081.0082.0082.00404,903
15 Aug 202383.1084.8081.4082.0082.00792,679
14 Aug 202384.8085.9082.3082.8082.80161,625
11 Aug 202384.8085.9082.1083.2083.20251,998
10 Aug 202383.0085.7082.1083.2083.20190,606
09 Aug 202384.0084.0082.3083.1083.10690,709
08 Aug 202383.2086.4082.5083.2083.20267,593
07 Aug 202385.5086.4083.0083.9083.90119,918
04 Aug 202384.8086.4083.0083.1083.1047,141
03 Aug 202382.7086.4081.1083.2083.20100,228
02 Aug 202381.8082.9081.4082.5082.50301,937
01 Aug 202384.6087.6080.8081.8081.80556,475
31 Jul 202384.7086.5083.0083.0083.00448,208
28 Jul 202385.6087.9084.9084.9084.90337,459
27 Jul 202387.1090.3086.2786.8086.80651,417
26 Jul 202385.1087.3583.8086.9086.90700,739
25 Jul 202385.1087.9083.9784.3084.30153,856
24 Jul 202385.7086.9085.0085.4085.40470,241
21 Jul 202385.0086.2085.0085.6085.60156,123
20 Jul 202385.2087.9084.7085.9085.90235,542
19 Jul 202385.6087.7083.2487.0087.00548,291
18 Jul 202384.9085.8084.4085.0085.00178,827
17 Jul 202385.0085.9082.2084.9084.90198,045
14 Jul 202383.0085.1083.0084.9084.90225,041
13 Jul 202382.0086.0082.0084.9084.90271,826
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...