NRR.L - NewRiver REIT plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Aug 202060.0063.9058.0058.4858.48165,674
31 Jul 202062.5064.0060.0061.1061.10975,160
30 Jul 202059.6062.4058.8060.4060.40551,861
29 Jul 202062.5062.5058.1061.7061.70575,627
28 Jul 202060.0061.0059.2760.0060.002,371,579
27 Jul 202061.7061.9059.5060.0060.001,266,200
24 Jul 202060.0062.8059.7860.0060.00666,359
23 Jul 202062.0062.3060.4061.0061.00232,138
22 Jul 202061.4063.5060.3061.5061.50422,869
21 Jul 202061.8062.4061.4061.5061.50434,916
20 Jul 2020------
17 Jul 202063.0063.5059.0061.7061.70521,339
16 Jul 202060.5061.9059.5060.0060.001,071,934
15 Jul 202064.0064.0060.0060.0060.00750,931
14 Jul 202063.0066.0061.2061.5061.50658,957
13 Jul 202060.4064.9059.7062.7062.701,698,930
10 Jul 202062.5063.4058.7060.0060.001,847,409
09 Jul 202063.0066.5061.4061.8061.801,049,470
08 Jul 202061.0066.0061.0063.7063.70866,197
07 Jul 202064.2065.8061.9262.1062.10626,781
06 Jul 202067.0071.7564.4064.4064.40927,279
03 Jul 202065.0067.0059.8067.0067.00206,737
02 Jul 20200.670.680.650.660.66890,112
01 Jul 202068.0068.0062.3065.6065.601,157,807
30 Jun 20200.650.670.630.630.631,142,090
29 Jun 202060.8066.6059.0066.1066.102,990,058
26 Jun 202065.5065.5059.3060.5060.503,241,691
25 Jun 202065.0065.8061.8064.7064.701,549,331
24 Jun 202066.8069.1065.0065.6065.602,210,479
23 Jun 202067.3069.8066.0068.0068.001,203,624
22 Jun 202066.0069.2066.0068.0068.001,020,800
19 Jun 202068.2069.5066.0267.7067.703,089,246
18 Jun 202072.1074.3767.0069.3069.302,340,873
17 Jun 202072.6074.6070.1071.0071.001,943,509
16 Jun 202069.1072.6068.6172.0072.001,226,594
15 Jun 202067.3671.1865.6067.3067.302,478,406
12 Jun 202068.9071.4066.8467.1067.102,750,661
11 Jun 202075.0075.8068.0068.0068.003,340,260
10 Jun 202080.3081.0074.4076.2076.203,496,137
09 Jun 202080.3080.3075.3080.3080.303,188,167
08 Jun 202074.0080.5071.9179.6079.608,686,464
05 Jun 202070.0072.5067.9972.0072.007,901,898
04 Jun 202079.7081.6067.8968.6068.6016,728,391
03 Jun 202067.8081.4064.9279.0079.006,696,938
02 Jun 202056.0065.8056.0063.1063.104,199,361
01 Jun 202052.1060.2052.1057.9057.902,119,507
29 May 202054.1056.8452.4053.4053.4012,887,980
28 May 202055.0058.3952.8055.0055.003,109,407
27 May 202057.5058.1854.2055.2055.201,646,495
26 May 202054.4057.5053.6054.5054.501,803,482
22 May 202054.0056.1050.5051.8051.801,111,717
21 May 202058.0058.0052.2052.7052.70672,266
20 May 202055.6057.9054.5055.3055.30895,826
19 May 202058.0058.0054.3056.3056.301,190,242
18 May 202052.0058.0052.0055.3055.301,731,891
15 May 202050.7057.3050.7054.3054.301,867,867
14 May 202052.0052.0047.5550.1050.101,825,095
13 May 202056.3058.1050.1051.1051.102,870,178
12 May 202066.0066.0058.0058.6058.60955,630
11 May 202060.2066.3059.6866.0066.00936,175
07 May 202063.0064.0060.0060.6060.60804,666
06 May 202062.0064.1960.0060.0060.00901,874
05 May 202065.7069.9062.2062.4062.40606,630
04 May 202065.6070.1163.5064.5064.501,204,578
01 May 202065.0071.0065.0070.7070.701,671,843
30 Apr 202070.0071.6765.1067.1067.101,135,434
29 Apr 202064.2068.6063.6367.2067.201,618,098
28 Apr 202061.6064.7058.9062.4062.40818,260
27 Apr 202056.5061.3256.5059.6059.601,381,054
24 Apr 202058.6059.9057.0057.0057.00594,141
23 Apr 202058.1061.5357.0458.3058.30689,818
22 Apr 202058.2061.4656.1056.1056.101,258,704
21 Apr 202059.0061.8555.6058.3058.301,138,358
20 Apr 202062.0062.0058.8058.8058.801,116,172
17 Apr 202062.2064.4960.0061.1061.101,413,016
16 Apr 202059.3062.5658.4359.0059.001,282,293
15 Apr 202061.6063.0057.6258.2058.201,503,148
14 Apr 202069.0070.7461.4063.6063.601,479,822
09 Apr 202063.0069.9162.3069.2069.202,707,354
08 Apr 202062.5062.5058.5462.2062.202,134,595
07 Apr 202060.0062.2257.0061.7061.703,899,409
06 Apr 202056.7059.5853.1956.4056.401,029,492
03 Apr 202058.0059.1451.7554.0054.001,362,463
02 Apr 202055.0058.9054.0057.0057.00936,477
01 Apr 202059.7061.4455.0057.4057.401,641,825
31 Mar 202057.2062.0050.0059.7059.703,472,098
30 Mar 202058.0061.9950.0057.8057.803,149,210
27 Mar 202062.0062.0058.0060.0060.001,678,566
26 Mar 202064.3064.9060.0062.0062.001,583,340
25 Mar 202059.6068.5059.3062.0062.006,360,357
24 Mar 202061.0062.0057.6059.6059.602,728,222
23 Mar 202065.0066.7955.9055.9055.902,278,493
20 Mar 202073.0087.9569.5069.5069.5013,627,914
19 Mar 202082.4082.4065.0071.0071.003,485,444
18 Mar 202096.0096.0071.7083.8083.802,342,088
17 Mar 202096.9098.3084.6697.7097.702,977,273
16 Mar 2020123.40123.4082.9096.8096.803,712,744
13 Mar 2020127.40139.60122.75125.40125.402,323,329
12 Mar 2020143.60145.60122.60123.40123.402,920,907
11 Mar 2020149.20151.60146.20149.20149.202,449,762
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more