NewRiver REIT plc (NRR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:53PM GMT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Dec 2022 | 78.90 | 81.90 | 77.80 | 78.50 | 78.50 | 303,049 |
| 08 Dec 2022 | 82.50 | 82.50 | 77.80 | 78.60 | 78.60 | 489,456 |
| 07 Dec 2022 | 83.90 | 84.50 | 80.20 | 82.40 | 82.40 | 389,983 |
| 06 Dec 2022 | 82.70 | 84.72 | 81.20 | 82.30 | 82.30 | 2,225,243 |
| 05 Dec 2022 | 83.40 | 83.66 | 80.10 | 83.30 | 83.30 | 466,725 |
| 02 Dec 2022 | 82.40 | 83.70 | 79.10 | 83.50 | 83.50 | 922,320 |
| 01 Dec 2022 | 82.00 | 82.60 | 79.70 | 81.60 | 81.60 | 901,933 |
| 30 Nov 2022 | 76.60 | 80.00 | 76.52 | 79.60 | 79.60 | 1,146,403 |
| 29 Nov 2022 | 72.60 | 77.00 | 72.40 | 76.70 | 76.70 | 1,285,876 |
| 28 Nov 2022 | 73.30 | 74.20 | 71.94 | 73.50 | 73.50 | 1,169,283 |
| 25 Nov 2022 | 72.50 | 73.60 | 71.00 | 73.50 | 73.50 | 1,319,048 |
| 24 Nov 2022 | 73.50 | 73.72 | 69.04 | 72.20 | 72.20 | 2,819,620 |
| 23 Nov 2022 | 71.50 | 72.00 | 70.44 | 71.70 | 71.70 | 347,050 |
| 22 Nov 2022 | 72.00 | 72.09 | 71.58 | 72.00 | 72.00 | 168,191 |
| 21 Nov 2022 | 71.50 | 72.16 | 70.56 | 71.50 | 71.50 | 979,069 |
| 18 Nov 2022 | 71.50 | 72.00 | 70.84 | 71.50 | 71.50 | 441,593 |
| 17 Nov 2022 | 70.10 | 72.10 | 70.10 | 71.50 | 71.50 | 492,215 |
| 16 Nov 2022 | 71.80 | 72.00 | 70.10 | 71.10 | 71.10 | 1,310,761 |
| 15 Nov 2022 | 71.00 | 72.13 | 70.90 | 72.00 | 72.00 | 376,929 |
| 14 Nov 2022 | 70.20 | 73.40 | 69.30 | 71.30 | 71.30 | 910,892 |
| 11 Nov 2022 | 73.00 | 73.80 | 71.50 | 72.20 | 72.20 | 594,776 |
| 10 Nov 2022 | 67.50 | 73.80 | 67.50 | 72.90 | 72.90 | 330,358 |
| 09 Nov 2022 | 70.00 | 71.00 | 68.90 | 70.40 | 70.40 | 340,641 |
| 08 Nov 2022 | 69.00 | 70.40 | 69.00 | 70.10 | 70.10 | 186,371 |
| 07 Nov 2022 | 70.30 | 71.90 | 69.50 | 70.00 | 70.00 | 386,780 |
| 04 Nov 2022 | 68.70 | 71.35 | 68.70 | 70.00 | 70.00 | 444,617 |
| 03 Nov 2022 | 68.00 | 69.90 | 67.50 | 68.40 | 68.40 | 235,138 |
| 02 Nov 2022 | 69.20 | 69.90 | 68.00 | 68.30 | 68.30 | 378,733 |
| 01 Nov 2022 | 69.50 | 71.00 | 67.60 | 68.90 | 68.90 | 734,509 |
| 31 Oct 2022 | 71.00 | 71.90 | 68.80 | 70.00 | 70.00 | 599,488 |
| 28 Oct 2022 | 69.90 | 70.30 | 67.50 | 69.70 | 69.70 | 359,173 |
| 27 Oct 2022 | 70.00 | 70.80 | 68.40 | 69.60 | 69.60 | 219,940 |
| 26 Oct 2022 | 67.50 | 71.90 | 67.50 | 69.70 | 69.70 | 655,021 |
| 25 Oct 2022 | 69.90 | 72.30 | 68.45 | 69.00 | 69.00 | 707,686 |
| 24 Oct 2022 | 69.90 | 72.40 | 68.60 | 69.20 | 69.20 | 340,478 |
| 21 Oct 2022 | 70.60 | 72.40 | 68.90 | 70.30 | 70.30 | 134,849 |
| 20 Oct 2022 | 68.70 | 70.00 | 68.68 | 69.90 | 69.90 | 133,704 |
| 19 Oct 2022 | 69.40 | 72.40 | 68.40 | 69.70 | 69.70 | 160,911 |
| 18 Oct 2022 | 69.60 | 72.40 | 68.50 | 69.20 | 69.20 | 170,742 |
| 17 Oct 2022 | 70.00 | 72.40 | 68.70 | 69.60 | 69.60 | 358,733 |
| 14 Oct 2022 | 69.30 | 72.40 | 67.60 | 68.60 | 68.60 | 512,566 |
| 13 Oct 2022 | 67.90 | 72.40 | 67.90 | 68.70 | 68.70 | 98,750 |
| 12 Oct 2022 | 68.50 | 70.40 | 68.00 | 68.30 | 68.30 | 1,815,679 |
| 11 Oct 2022 | 69.50 | 72.40 | 68.40 | 68.90 | 68.90 | 345,388 |
| 10 Oct 2022 | 70.40 | 71.76 | 69.00 | 69.10 | 69.10 | 255,785 |
| 07 Oct 2022 | 75.00 | 75.00 | 68.90 | 70.30 | 70.30 | 794,253 |
| 06 Oct 2022 | 74.20 | 74.30 | 72.10 | 72.10 | 72.10 | 230,243 |
| 05 Oct 2022 | 73.60 | 77.40 | 71.08 | 72.10 | 72.10 | 462,657 |
| 04 Oct 2022 | 75.50 | 77.70 | 73.10 | 73.60 | 73.60 | 195,189 |
| 03 Oct 2022 | 75.00 | 76.40 | 72.80 | 75.50 | 75.50 | 589,707 |
| 30 Sept 2022 | 74.00 | 78.20 | 73.49 | 75.00 | 75.00 | 862,559 |
| 29 Sept 2022 | 71.00 | 74.70 | 67.60 | 73.50 | 73.50 | 973,431 |
| 28 Sept 2022 | 68.00 | 72.90 | 66.70 | 71.70 | 71.70 | 1,099,397 |
| 27 Sept 2022 | 69.40 | 69.80 | 68.10 | 68.60 | 68.60 | 1,829,047 |
| 26 Sept 2022 | 70.00 | 70.10 | 68.78 | 69.30 | 69.30 | 639,039 |
| 23 Sept 2022 | 77.00 | 77.00 | 67.26 | 70.40 | 70.40 | 1,486,128 |
| 22 Sept 2022 | 75.50 | 80.70 | 73.20 | 73.30 | 73.30 | 456,822 |
| 21 Sept 2022 | 75.60 | 78.20 | 75.10 | 75.70 | 75.70 | 482,280 |
| 20 Sept 2022 | 78.70 | 83.40 | 75.87 | 76.20 | 76.20 | 441,458 |
| 16 Sept 2022 | 78.00 | 83.00 | 78.00 | 80.80 | 80.80 | 1,386,604 |
| 15 Sept 2022 | 78.70 | 80.80 | 78.10 | 80.80 | 80.80 | 278,466 |
| 14 Sept 2022 | 84.70 | 84.70 | 79.60 | 79.70 | 79.70 | 272,595 |
| 13 Sept 2022 | 85.00 | 85.00 | 81.78 | 82.30 | 82.30 | 557,254 |
| 12 Sept 2022 | 80.00 | 84.00 | 80.00 | 83.00 | 83.00 | 565,543 |
| 09 Sept 2022 | 79.60 | 81.90 | 78.50 | 79.40 | 79.40 | 110,159 |
| 08 Sept 2022 | 78.80 | 80.30 | 78.64 | 79.10 | 79.10 | 319,897 |
| 07 Sept 2022 | 77.00 | 80.90 | 75.50 | 78.00 | 78.00 | 513,957 |
| 06 Sept 2022 | 82.50 | 82.50 | 76.10 | 76.60 | 76.60 | 1,392,739 |
| 05 Sept 2022 | 80.20 | 82.50 | 78.20 | 78.40 | 78.40 | 498,997 |
| 02 Sept 2022 | 80.00 | 82.40 | 78.39 | 81.00 | 81.00 | 631,005 |
| 01 Sept 2022 | 82.80 | 83.30 | 80.00 | 81.10 | 81.10 | 410,344 |
| 31 Aug 2022 | 83.60 | 84.70 | 82.40 | 82.90 | 82.90 | 455,044 |
| 30 Aug 2022 | 83.00 | 87.30 | 83.00 | 84.70 | 84.70 | 514,440 |
| 26 Aug 2022 | 87.00 | 89.40 | 84.70 | 87.00 | 87.00 | 197,665 |
| 25 Aug 2022 | 84.80 | 89.40 | 84.60 | 86.60 | 86.60 | 211,278 |
| 24 Aug 2022 | 86.20 | 89.40 | 84.70 | 86.00 | 86.00 | 1,050,207 |
| 23 Aug 2022 | 86.40 | 89.90 | 84.93 | 86.00 | 86.00 | 265,725 |
| 22 Aug 2022 | 85.40 | 89.80 | 85.10 | 87.00 | 87.00 | 369,692 |
| 19 Aug 2022 | 87.00 | 89.90 | 85.10 | 87.00 | 87.00 | 121,129 |
| 18 Aug 2022 | 85.00 | 87.70 | 85.00 | 87.60 | 87.60 | 138,073 |
| 17 Aug 2022 | 87.00 | 89.90 | 85.85 | 87.00 | 87.00 | 1,157,301 |
| 16 Aug 2022 | 87.50 | 88.70 | 85.40 | 86.10 | 86.10 | 157,313 |
| 15 Aug 2022 | 86.80 | 88.70 | 86.66 | 87.00 | 87.00 | 197,780 |
| 12 Aug 2022 | 86.00 | 89.80 | 85.60 | 88.90 | 88.90 | 176,078 |
| 11 Aug 2022 | 87.60 | 89.60 | 87.00 | 88.00 | 88.00 | 272,653 |
| 10 Aug 2022 | 87.40 | 88.60 | 83.40 | 88.40 | 88.40 | 727,489 |
| 09 Aug 2022 | 84.70 | 87.90 | 84.70 | 86.90 | 86.90 | 182,653 |
| 08 Aug 2022 | 85.80 | 87.80 | 84.46 | 86.60 | 86.60 | 309,885 |
| 05 Aug 2022 | 83.60 | 87.90 | 83.60 | 85.90 | 85.90 | 523,416 |
| 04 Aug 2022 | 86.90 | 87.00 | 83.10 | 84.50 | 84.50 | 433,307 |
| 03 Aug 2022 | 88.00 | 88.00 | 85.50 | 86.00 | 86.00 | 202,397 |
| 02 Aug 2022 | 87.20 | 87.20 | 84.40 | 85.90 | 85.90 | 968,479 |
| 01 Aug 2022 | 86.80 | 88.30 | 83.50 | 85.50 | 85.50 | 792,383 |
| 29 Jul 2022 | 89.20 | 89.30 | 87.03 | 87.70 | 87.70 | 190,534 |
| 28 Jul 2022 | 89.90 | 90.16 | 86.78 | 87.00 | 87.00 | 336,283 |
| 27 Jul 2022 | 93.80 | 93.80 | 91.60 | 91.90 | 91.90 | 452,116 |
| 26 Jul 2022 | 93.30 | 94.06 | 91.60 | 92.80 | 92.80 | 627,525 |
| 25 Jul 2022 | 92.70 | 93.70 | 91.65 | 93.00 | 93.00 | 1,086,160 |
| 22 Jul 2022 | 91.40 | 94.20 | 91.40 | 93.50 | 93.50 | 471,824 |
| 21 Jul 2022 | 92.50 | 94.80 | 91.59 | 92.80 | 92.80 | 839,015 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
