NRR.L - NewRiver REIT plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jan 2020 | 192.00 | 196.29 | 191.00 | 193.60 | 193.60 | 862,616 |
| 16 Jan 2020 | 194.60 | 195.50 | 190.80 | 192.00 | 192.00 | 822,683 |
| 15 Jan 2020 | 196.00 | 196.00 | 190.00 | 194.20 | 194.20 | 975,215 |
| 14 Jan 2020 | 196.40 | 197.14 | 192.00 | 194.20 | 194.20 | 1,063,737 |
| 13 Jan 2020 | 201.00 | 201.00 | 195.11 | 196.00 | 196.00 | 804,697 |
| 10 Jan 2020 | 196.80 | 201.00 | 196.00 | 196.40 | 196.40 | 698,872 |
| 09 Jan 2020 | 198.40 | 202.00 | 197.20 | 201.00 | 201.00 | 526,529 |
| 08 Jan 2020 | 200.50 | 202.54 | 196.20 | 198.80 | 198.80 | 814,453 |
| 07 Jan 2020 | 199.80 | 203.50 | 197.52 | 201.00 | 201.00 | 611,215 |
| 06 Jan 2020 | 205.00 | 205.00 | 197.00 | 197.20 | 197.20 | 614,020 |
| 03 Jan 2020 | 201.00 | 203.00 | 196.21 | 203.00 | 203.00 | 653,619 |
| 02 Jan 2020 | 205.50 | 205.50 | 200.60 | 201.00 | 201.00 | 765,624 |
| 31 Dec 2019 | 202.50 | 204.00 | 200.14 | 200.50 | 200.50 | 254,278 |
| 30 Dec 2019 | 207.50 | 208.50 | 201.50 | 204.50 | 204.50 | 669,343 |
| 27 Dec 2019 | 202.00 | 207.48 | 200.00 | 205.50 | 205.50 | 601,995 |
| 24 Dec 2019 | 204.00 | 206.50 | 202.50 | 205.00 | 205.00 | 321,320 |
| 24 Dec 2019 | 5.4 Dividend | |||||
| 23 Dec 2019 | 207.00 | 210.00 | 205.65 | 208.50 | 203.10 | 823,122 |
| 20 Dec 2019 | 208.00 | 208.00 | 200.47 | 206.00 | 200.66 | 2,184,823 |
| 19 Dec 2019 | 200.00 | 206.00 | 196.40 | 205.00 | 199.69 | 817,588 |
| 18 Dec 2019 | 198.00 | 198.60 | 188.73 | 198.20 | 193.07 | 1,844,194 |
| 17 Dec 2019 | 203.50 | 203.76 | 194.30 | 195.00 | 189.95 | 931,355 |
| 16 Dec 2019 | 199.80 | 206.50 | 195.00 | 205.00 | 199.69 | 1,867,607 |
| 13 Dec 2019 | 198.60 | 214.50 | 194.20 | 195.00 | 189.95 | 1,826,552 |
| 12 Dec 2019 | 190.40 | 197.01 | 190.20 | 193.80 | 188.78 | 603,160 |
| 11 Dec 2019 | 198.00 | 201.00 | 187.80 | 193.20 | 188.20 | 818,729 |
| 10 Dec 2019 | 198.80 | 201.52 | 195.20 | 199.60 | 194.43 | 612,065 |
| 09 Dec 2019 | 197.80 | 203.50 | 194.00 | 203.00 | 197.74 | 1,011,865 |
| 06 Dec 2019 | 196.00 | 198.40 | 191.40 | 198.40 | 193.26 | 459,858 |
| 05 Dec 2019 | 191.00 | 195.47 | 190.60 | 194.20 | 189.17 | 556,783 |
| 04 Dec 2019 | 194.00 | 194.00 | 188.60 | 190.80 | 185.86 | 588,734 |
| 03 Dec 2019 | 189.00 | 192.00 | 186.60 | 189.20 | 184.30 | 617,359 |
| 02 Dec 2019 | 195.00 | 196.68 | 185.40 | 188.40 | 183.52 | 986,805 |
| 29 Nov 2019 | 198.00 | 198.00 | 192.80 | 194.00 | 188.98 | 530,065 |
| 28 Nov 2019 | 194.40 | 197.60 | 193.60 | 197.60 | 192.48 | 508,788 |
| 27 Nov 2019 | 193.00 | 194.80 | 190.20 | 194.80 | 189.75 | 1,647,948 |
| 26 Nov 2019 | 188.00 | 194.00 | 187.20 | 191.20 | 186.25 | 901,946 |
| 25 Nov 2019 | 183.20 | 188.00 | 180.20 | 187.60 | 182.74 | 1,682,995 |
| 22 Nov 2019 | 182.40 | 182.40 | 178.00 | 179.60 | 174.95 | 939,860 |
| 21 Nov 2019 | 188.00 | 191.40 | 176.71 | 179.80 | 175.14 | 1,493,344 |
| 20 Nov 2019 | 190.00 | 192.67 | 189.40 | 189.80 | 184.88 | 376,684 |
| 19 Nov 2019 | 189.20 | 194.20 | 187.97 | 193.20 | 188.20 | 742,959 |
| 18 Nov 2019 | 184.20 | 189.20 | 184.20 | 189.20 | 184.30 | 779,175 |
| 15 Nov 2019 | 186.20 | 186.60 | 183.80 | 186.00 | 181.18 | 671,470 |
| 14 Nov 2019 | 184.40 | 186.80 | 183.80 | 185.20 | 180.40 | 631,530 |
| 13 Nov 2019 | 188.20 | 190.36 | 183.00 | 183.60 | 178.84 | 1,099,322 |
| 12 Nov 2019 | 195.80 | 196.80 | 189.00 | 189.20 | 184.30 | 1,351,266 |
| 11 Nov 2019 | 195.60 | 197.00 | 194.00 | 195.20 | 190.14 | 361,216 |
| 08 Nov 2019 | 196.00 | 198.20 | 195.20 | 195.60 | 190.53 | 245,125 |
| 07 Nov 2019 | 196.60 | 198.50 | 194.72 | 198.00 | 192.87 | 970,319 |
| 06 Nov 2019 | 201.00 | 201.00 | 193.40 | 195.00 | 189.95 | 1,248,054 |
| 05 Nov 2019 | 202.00 | 203.50 | 200.00 | 200.00 | 194.82 | 727,677 |
| 04 Nov 2019 | 196.00 | 202.00 | 196.00 | 200.50 | 195.31 | 549,926 |
| 01 Nov 2019 | 202.00 | 202.50 | 197.20 | 199.00 | 193.85 | 891,391 |
| 31 Oct 2019 | 205.00 | 205.00 | 199.31 | 201.00 | 195.79 | 1,211,785 |
| 30 Oct 2019 | 206.00 | 206.50 | 200.68 | 203.00 | 197.74 | 507,326 |
| 29 Oct 2019 | 207.50 | 207.50 | 203.50 | 204.50 | 199.20 | 428,885 |
| 28 Oct 2019 | 206.50 | 208.50 | 203.30 | 206.00 | 200.66 | 648,638 |
| 25 Oct 2019 | 207.50 | 208.43 | 203.30 | 206.50 | 201.15 | 491,900 |
| 24 Oct 2019 | 215.00 | 215.00 | 206.50 | 207.50 | 202.13 | 537,157 |
| 23 Oct 2019 | 213.00 | 215.00 | 210.00 | 210.50 | 205.05 | 906,622 |
| 22 Oct 2019 | 217.50 | 218.00 | 213.50 | 213.50 | 207.97 | 789,541 |
| 21 Oct 2019 | 212.00 | 218.50 | 210.43 | 217.50 | 211.87 | 1,135,438 |
| 18 Oct 2019 | 213.50 | 213.50 | 207.00 | 211.00 | 205.54 | 869,603 |
| 17 Oct 2019 | 207.50 | 213.00 | 203.50 | 210.00 | 204.56 | 1,223,815 |
| 17 Oct 2019 | 5.4 Dividend | |||||
| 16 Oct 2019 | 211.00 | 213.30 | 205.50 | 211.00 | 200.28 | 1,122,781 |
| 15 Oct 2019 | 208.00 | 214.00 | 207.39 | 210.00 | 199.33 | 2,166,396 |
| 14 Oct 2019 | 209.50 | 211.50 | 194.58 | 207.00 | 196.48 | 1,349,961 |
| 11 Oct 2019 | 193.60 | 211.50 | 193.60 | 210.50 | 199.80 | 2,423,347 |
| 10 Oct 2019 | 186.00 | 193.60 | 186.00 | 193.60 | 183.76 | 633,581 |
| 09 Oct 2019 | 189.00 | 190.35 | 186.40 | 187.80 | 178.25 | 673,120 |
| 08 Oct 2019 | 195.00 | 195.00 | 189.60 | 190.60 | 180.91 | 549,420 |
| 07 Oct 2019 | 188.40 | 193.60 | 188.40 | 193.60 | 183.76 | 798,223 |
| 04 Oct 2019 | 189.40 | 192.20 | 188.00 | 190.60 | 180.91 | 298,825 |
| 03 Oct 2019 | 193.40 | 193.40 | 187.49 | 189.60 | 179.96 | 356,412 |
| 02 Oct 2019 | 193.20 | 195.20 | 189.14 | 189.60 | 179.96 | 451,448 |
| 01 Oct 2019 | 198.80 | 198.80 | 193.60 | 194.60 | 184.71 | 561,469 |
| 30 Sep 2019 | 194.00 | 199.00 | 193.42 | 194.40 | 184.52 | 871,707 |
| 27 Sep 2019 | 187.40 | 194.00 | 187.40 | 193.80 | 183.95 | 513,329 |
| 26 Sep 2019 | 185.60 | 188.20 | 185.60 | 188.20 | 178.63 | 648,783 |
| 25 Sep 2019 | 188.80 | 190.80 | 185.60 | 186.20 | 176.74 | 1,391,714 |
| 24 Sep 2019 | 187.20 | 191.80 | 186.80 | 187.40 | 177.87 | 1,241,561 |
| 23 Sep 2019 | 192.20 | 192.20 | 183.00 | 189.00 | 179.39 | 975,795 |
| 20 Sep 2019 | 188.20 | 192.60 | 187.60 | 189.00 | 179.39 | 2,342,982 |
| 19 Sep 2019 | 190.80 | 190.80 | 186.76 | 188.00 | 178.44 | 616,231 |
| 18 Sep 2019 | 190.20 | 190.20 | 186.40 | 186.80 | 177.31 | 734,557 |
| 17 Sep 2019 | 189.60 | 190.80 | 186.60 | 189.20 | 179.58 | 582,776 |
| 16 Sep 2019 | 194.00 | 195.60 | 185.80 | 189.40 | 179.77 | 1,447,036 |
| 13 Sep 2019 | 187.20 | 198.00 | 185.98 | 194.00 | 184.14 | 3,041,674 |
| 12 Sep 2019 | 181.40 | 189.00 | 180.68 | 186.80 | 177.31 | 2,628,074 |
| 11 Sep 2019 | 171.00 | 182.00 | 171.00 | 181.80 | 172.56 | 2,028,382 |
| 10 Sep 2019 | 173.80 | 177.60 | 170.60 | 171.40 | 162.69 | 2,515,637 |
| 09 Sep 2019 | 172.00 | 173.60 | 170.80 | 173.00 | 164.21 | 1,923,773 |
| 06 Sep 2019 | 171.80 | 171.80 | 168.40 | 171.20 | 162.50 | 521,545 |
| 05 Sep 2019 | 168.00 | 171.80 | 167.40 | 170.40 | 161.74 | 1,362,703 |
| 04 Sep 2019 | 175.00 | 175.00 | 169.20 | 169.60 | 160.98 | 1,632,727 |
| 03 Sep 2019 | 168.80 | 174.20 | 165.07 | 173.60 | 164.78 | 1,416,079 |
| 02 Sep 2019 | 163.20 | 169.82 | 163.20 | 168.40 | 159.84 | 1,044,253 |
| 30 Aug 2019 | 164.00 | 165.00 | 161.78 | 163.20 | 154.90 | 1,398,746 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...