UK Markets closed

NewRiver REIT plc (NRR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
78.50-0.10 (-0.13%)
At close: 05:53PM GMT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202278.9081.9077.8078.5078.50303,049
08 Dec 202282.5082.5077.8078.6078.60489,456
07 Dec 202283.9084.5080.2082.4082.40389,983
06 Dec 202282.7084.7281.2082.3082.302,225,243
05 Dec 202283.4083.6680.1083.3083.30466,725
02 Dec 202282.4083.7079.1083.5083.50922,320
01 Dec 202282.0082.6079.7081.6081.60901,933
30 Nov 202276.6080.0076.5279.6079.601,146,403
29 Nov 202272.6077.0072.4076.7076.701,285,876
28 Nov 202273.3074.2071.9473.5073.501,169,283
25 Nov 202272.5073.6071.0073.5073.501,319,048
24 Nov 202273.5073.7269.0472.2072.202,819,620
23 Nov 202271.5072.0070.4471.7071.70347,050
22 Nov 202272.0072.0971.5872.0072.00168,191
21 Nov 202271.5072.1670.5671.5071.50979,069
18 Nov 202271.5072.0070.8471.5071.50441,593
17 Nov 202270.1072.1070.1071.5071.50492,215
16 Nov 202271.8072.0070.1071.1071.101,310,761
15 Nov 202271.0072.1370.9072.0072.00376,929
14 Nov 202270.2073.4069.3071.3071.30910,892
11 Nov 202273.0073.8071.5072.2072.20594,776
10 Nov 202267.5073.8067.5072.9072.90330,358
09 Nov 202270.0071.0068.9070.4070.40340,641
08 Nov 202269.0070.4069.0070.1070.10186,371
07 Nov 202270.3071.9069.5070.0070.00386,780
04 Nov 202268.7071.3568.7070.0070.00444,617
03 Nov 202268.0069.9067.5068.4068.40235,138
02 Nov 202269.2069.9068.0068.3068.30378,733
01 Nov 202269.5071.0067.6068.9068.90734,509
31 Oct 202271.0071.9068.8070.0070.00599,488
28 Oct 202269.9070.3067.5069.7069.70359,173
27 Oct 202270.0070.8068.4069.6069.60219,940
26 Oct 202267.5071.9067.5069.7069.70655,021
25 Oct 202269.9072.3068.4569.0069.00707,686
24 Oct 202269.9072.4068.6069.2069.20340,478
21 Oct 202270.6072.4068.9070.3070.30134,849
20 Oct 202268.7070.0068.6869.9069.90133,704
19 Oct 202269.4072.4068.4069.7069.70160,911
18 Oct 202269.6072.4068.5069.2069.20170,742
17 Oct 202270.0072.4068.7069.6069.60358,733
14 Oct 202269.3072.4067.6068.6068.60512,566
13 Oct 202267.9072.4067.9068.7068.7098,750
12 Oct 202268.5070.4068.0068.3068.301,815,679
11 Oct 202269.5072.4068.4068.9068.90345,388
10 Oct 202270.4071.7669.0069.1069.10255,785
07 Oct 202275.0075.0068.9070.3070.30794,253
06 Oct 202274.2074.3072.1072.1072.10230,243
05 Oct 202273.6077.4071.0872.1072.10462,657
04 Oct 202275.5077.7073.1073.6073.60195,189
03 Oct 202275.0076.4072.8075.5075.50589,707
30 Sept 202274.0078.2073.4975.0075.00862,559
29 Sept 202271.0074.7067.6073.5073.50973,431
28 Sept 202268.0072.9066.7071.7071.701,099,397
27 Sept 202269.4069.8068.1068.6068.601,829,047
26 Sept 202270.0070.1068.7869.3069.30639,039
23 Sept 202277.0077.0067.2670.4070.401,486,128
22 Sept 202275.5080.7073.2073.3073.30456,822
21 Sept 202275.6078.2075.1075.7075.70482,280
20 Sept 202278.7083.4075.8776.2076.20441,458
16 Sept 202278.0083.0078.0080.8080.801,386,604
15 Sept 202278.7080.8078.1080.8080.80278,466
14 Sept 202284.7084.7079.6079.7079.70272,595
13 Sept 202285.0085.0081.7882.3082.30557,254
12 Sept 202280.0084.0080.0083.0083.00565,543
09 Sept 202279.6081.9078.5079.4079.40110,159
08 Sept 202278.8080.3078.6479.1079.10319,897
07 Sept 202277.0080.9075.5078.0078.00513,957
06 Sept 202282.5082.5076.1076.6076.601,392,739
05 Sept 202280.2082.5078.2078.4078.40498,997
02 Sept 202280.0082.4078.3981.0081.00631,005
01 Sept 202282.8083.3080.0081.1081.10410,344
31 Aug 202283.6084.7082.4082.9082.90455,044
30 Aug 202283.0087.3083.0084.7084.70514,440
26 Aug 202287.0089.4084.7087.0087.00197,665
25 Aug 202284.8089.4084.6086.6086.60211,278
24 Aug 202286.2089.4084.7086.0086.001,050,207
23 Aug 202286.4089.9084.9386.0086.00265,725
22 Aug 202285.4089.8085.1087.0087.00369,692
19 Aug 202287.0089.9085.1087.0087.00121,129
18 Aug 202285.0087.7085.0087.6087.60138,073
17 Aug 202287.0089.9085.8587.0087.001,157,301
16 Aug 202287.5088.7085.4086.1086.10157,313
15 Aug 202286.8088.7086.6687.0087.00197,780
12 Aug 202286.0089.8085.6088.9088.90176,078
11 Aug 202287.6089.6087.0088.0088.00272,653
10 Aug 202287.4088.6083.4088.4088.40727,489
09 Aug 202284.7087.9084.7086.9086.90182,653
08 Aug 202285.8087.8084.4686.6086.60309,885
05 Aug 202283.6087.9083.6085.9085.90523,416
04 Aug 202286.9087.0083.1084.5084.50433,307
03 Aug 202288.0088.0085.5086.0086.00202,397
02 Aug 202287.2087.2084.4085.9085.90968,479
01 Aug 202286.8088.3083.5085.5085.50792,383
29 Jul 202289.2089.3087.0387.7087.70190,534
28 Jul 202289.9090.1686.7887.0087.00336,283
27 Jul 202293.8093.8091.6091.9091.90452,116
26 Jul 202293.3094.0691.6092.8092.80627,525
25 Jul 202292.7093.7091.6593.0093.001,086,160
22 Jul 202291.4094.2091.4093.5093.50471,824
21 Jul 202292.5094.8091.5992.8092.80839,015
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...