NRR.L - NewRiver REIT plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
11 Dec 2019198.00201.00187.80193.20193.20818,729
10 Dec 2019198.80201.52195.20199.60199.60612,065
09 Dec 2019197.80203.50194.00203.00203.001,011,865
06 Dec 2019196.00198.40191.40198.40198.40459,858
05 Dec 2019191.00195.47190.60194.20194.20556,783
04 Dec 2019194.00194.00188.60190.80190.80588,734
03 Dec 2019189.00192.00186.60189.20189.20617,359
02 Dec 2019195.00196.68185.40188.40188.40986,805
29 Nov 2019198.00198.00192.80194.00194.00530,065
28 Nov 2019194.40197.60193.60197.60197.60508,788
27 Nov 2019193.00194.80190.20194.80194.801,647,948
26 Nov 2019188.00194.00187.20191.20191.20901,946
25 Nov 2019183.20188.00180.20187.60187.601,682,995
22 Nov 2019182.40182.40178.00179.60179.60939,860
21 Nov 2019188.00191.40176.71179.80179.801,493,344
20 Nov 2019190.00192.67189.40189.80189.80376,684
19 Nov 2019189.20194.20187.97193.20193.20742,959
18 Nov 2019184.20189.20184.20189.20189.20779,175
15 Nov 2019186.20186.60183.80186.00186.00671,470
14 Nov 2019184.40186.80183.80185.20185.20631,530
13 Nov 2019188.20190.36183.00183.60183.601,099,322
12 Nov 2019195.80196.80189.00189.20189.201,351,266
11 Nov 2019195.60197.00194.00195.20195.20361,216
08 Nov 2019196.00198.20195.20195.60195.60245,125
07 Nov 2019196.60198.50194.72198.00198.00970,319
06 Nov 2019201.00201.00193.40195.00195.001,248,054
05 Nov 2019202.00203.50200.00200.00200.00727,677
04 Nov 2019196.00202.00196.00200.50200.50549,926
01 Nov 2019202.00202.50197.20199.00199.00891,391
31 Oct 2019205.00205.00199.31201.00201.001,211,785
30 Oct 2019206.00206.50200.68203.00203.00507,326
29 Oct 2019207.50207.50203.50204.50204.50428,885
28 Oct 2019206.50208.50203.30206.00206.00648,638
25 Oct 2019207.50208.43203.30206.50206.50491,900
24 Oct 2019215.00215.00206.50207.50207.50537,157
23 Oct 2019213.00215.00210.00210.50210.50906,622
22 Oct 2019217.50218.00213.50213.50213.50789,541
21 Oct 2019212.00218.50210.43217.50217.501,135,438
18 Oct 2019213.50213.50207.00211.00211.00869,603
17 Oct 2019207.50213.00203.50210.00210.001,223,815
17 Oct 20195.4 Dividend
16 Oct 2019211.00213.30205.50211.00205.601,122,781
15 Oct 2019208.00214.00207.39210.00204.632,166,396
14 Oct 2019209.50211.50194.58207.00201.701,349,961
11 Oct 2019193.60211.50193.60210.50205.112,423,347
10 Oct 2019186.00193.60186.00193.60188.65633,581
09 Oct 2019189.00190.35186.40187.80182.99673,120
08 Oct 2019195.00195.00189.60190.60185.72549,420
07 Oct 2019188.40193.60188.40193.60188.65798,223
04 Oct 2019189.40192.20188.00190.60185.72298,825
03 Oct 2019193.40193.40187.49189.60184.75356,412
02 Oct 2019193.20195.20189.14189.60184.75451,448
01 Oct 2019198.80198.80193.60194.60189.62561,469
30 Sep 2019194.00199.00193.42194.40189.42871,707
27 Sep 2019187.40194.00187.40193.80188.84513,329
26 Sep 2019185.60188.20185.60188.20183.38648,783
25 Sep 2019188.80190.80185.60186.20181.431,391,714
24 Sep 2019187.20191.80186.80187.40182.601,241,561
23 Sep 2019192.20192.20183.00189.00184.16975,795
20 Sep 2019188.20192.60187.60189.00184.162,342,982
19 Sep 2019190.80190.80186.76188.00183.19616,231
18 Sep 2019190.20190.20186.40186.80182.02734,557
17 Sep 2019189.60190.80186.60189.20184.36582,776
16 Sep 2019194.00195.60185.80189.40184.551,447,036
13 Sep 2019187.20198.00185.98194.00189.043,041,674
12 Sep 2019181.40189.00180.68186.80182.022,628,074
11 Sep 2019171.00182.00171.00181.80177.152,028,382
10 Sep 2019173.80177.60170.60171.40167.012,515,637
09 Sep 2019172.00173.60170.80173.00168.571,923,773
06 Sep 2019171.80171.80168.40171.20166.82521,545
05 Sep 2019168.00171.80167.40170.40166.041,362,703
04 Sep 2019175.00175.00169.20169.60165.261,632,727
03 Sep 2019168.80174.20165.07173.60169.161,416,079
02 Sep 2019163.20169.82163.20168.40164.091,044,253
30 Aug 2019164.00165.00161.78163.20159.021,398,746
29 Aug 2019167.40167.40160.60164.00159.80956,092
28 Aug 2019168.40169.00163.52163.60159.412,680,159
27 Aug 2019165.60170.00165.00167.60163.311,323,703
23 Aug 2019161.20169.25160.00167.00162.731,006,317
22 Aug 2019154.20161.00152.40161.00156.88668,798
21 Aug 2019153.00155.77151.63153.80149.86491,905
20 Aug 2019155.20158.70151.00152.20148.301,055,723
19 Aug 2019147.40155.60147.40154.40150.451,456,894
16 Aug 2019148.80148.80143.20147.60143.821,818,789
15 Aug 2019156.60158.00147.35148.00144.211,890,732
14 Aug 2019157.40159.44155.20157.60153.57905,769
13 Aug 2019158.00161.20157.20157.60153.57789,735
12 Aug 2019162.00162.20157.40160.40156.29772,358
09 Aug 2019158.60159.80156.20159.80155.71789,436
08 Aug 2019159.20161.80157.20159.40155.32567,063
07 Aug 2019157.20159.00156.40158.40154.351,264,214
06 Aug 2019158.00161.40156.54156.80152.79855,335
05 Aug 2019162.00162.91156.00157.00152.981,179,947
02 Aug 2019163.20164.40162.00162.40158.241,509,341
01 Aug 2019163.40164.00161.10162.80158.63852,368
31 Jul 2019168.80170.20162.00164.00159.801,852,310
30 Jul 2019171.60171.60169.24171.20166.82845,680
29 Jul 2019176.60176.60170.80171.60167.212,803,308
26 Jul 2019179.00179.00173.60175.00170.52849,863
25 Jul 2019174.00180.00171.00178.60174.031,786,876
*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