Mail

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
03 Aug 2020	60.00	63.90	58.00	58.48	58.48	165,674
31 Jul 2020	62.50	64.00	60.00	61.10	61.10	975,160
30 Jul 2020	59.60	62.40	58.80	60.40	60.40	551,861
29 Jul 2020	62.50	62.50	58.10	61.70	61.70	575,627
28 Jul 2020	60.00	61.00	59.27	60.00	60.00	2,371,579
27 Jul 2020	61.70	61.90	59.50	60.00	60.00	1,266,200
24 Jul 2020	60.00	62.80	59.78	60.00	60.00	666,359
23 Jul 2020	62.00	62.30	60.40	61.00	61.00	232,138
22 Jul 2020	61.40	63.50	60.30	61.50	61.50	422,869
21 Jul 2020	61.80	62.40	61.40	61.50	61.50	434,916
20 Jul 2020	-	-	-	-	-	-
17 Jul 2020	63.00	63.50	59.00	61.70	61.70	521,339
16 Jul 2020	60.50	61.90	59.50	60.00	60.00	1,071,934
15 Jul 2020	64.00	64.00	60.00	60.00	60.00	750,931
14 Jul 2020	63.00	66.00	61.20	61.50	61.50	658,957
13 Jul 2020	60.40	64.90	59.70	62.70	62.70	1,698,930
10 Jul 2020	62.50	63.40	58.70	60.00	60.00	1,847,409
09 Jul 2020	63.00	66.50	61.40	61.80	61.80	1,049,470
08 Jul 2020	61.00	66.00	61.00	63.70	63.70	866,197
07 Jul 2020	64.20	65.80	61.92	62.10	62.10	626,781
06 Jul 2020	67.00	71.75	64.40	64.40	64.40	927,279
03 Jul 2020	65.00	67.00	59.80	67.00	67.00	206,737
02 Jul 2020	0.67	0.68	0.65	0.66	0.66	890,112
01 Jul 2020	68.00	68.00	62.30	65.60	65.60	1,157,807
30 Jun 2020	0.65	0.67	0.63	0.63	0.63	1,142,090
29 Jun 2020	60.80	66.60	59.00	66.10	66.10	2,990,058
26 Jun 2020	65.50	65.50	59.30	60.50	60.50	3,241,691
25 Jun 2020	65.00	65.80	61.80	64.70	64.70	1,549,331
24 Jun 2020	66.80	69.10	65.00	65.60	65.60	2,210,479
23 Jun 2020	67.30	69.80	66.00	68.00	68.00	1,203,624
22 Jun 2020	66.00	69.20	66.00	68.00	68.00	1,020,800
19 Jun 2020	68.20	69.50	66.02	67.70	67.70	3,089,246
18 Jun 2020	72.10	74.37	67.00	69.30	69.30	2,340,873
17 Jun 2020	72.60	74.60	70.10	71.00	71.00	1,943,509
16 Jun 2020	69.10	72.60	68.61	72.00	72.00	1,226,594
15 Jun 2020	67.36	71.18	65.60	67.30	67.30	2,478,406
12 Jun 2020	68.90	71.40	66.84	67.10	67.10	2,750,661
11 Jun 2020	75.00	75.80	68.00	68.00	68.00	3,340,260
10 Jun 2020	80.30	81.00	74.40	76.20	76.20	3,496,137
09 Jun 2020	80.30	80.30	75.30	80.30	80.30	3,188,167
08 Jun 2020	74.00	80.50	71.91	79.60	79.60	8,686,464
05 Jun 2020	70.00	72.50	67.99	72.00	72.00	7,901,898
04 Jun 2020	79.70	81.60	67.89	68.60	68.60	16,728,391
03 Jun 2020	67.80	81.40	64.92	79.00	79.00	6,696,938
02 Jun 2020	56.00	65.80	56.00	63.10	63.10	4,199,361
01 Jun 2020	52.10	60.20	52.10	57.90	57.90	2,119,507
29 May 2020	54.10	56.84	52.40	53.40	53.40	12,887,980
28 May 2020	55.00	58.39	52.80	55.00	55.00	3,109,407
27 May 2020	57.50	58.18	54.20	55.20	55.20	1,646,495
26 May 2020	54.40	57.50	53.60	54.50	54.50	1,803,482
22 May 2020	54.00	56.10	50.50	51.80	51.80	1,111,717
21 May 2020	58.00	58.00	52.20	52.70	52.70	672,266
20 May 2020	55.60	57.90	54.50	55.30	55.30	895,826
19 May 2020	58.00	58.00	54.30	56.30	56.30	1,190,242
18 May 2020	52.00	58.00	52.00	55.30	55.30	1,731,891
15 May 2020	50.70	57.30	50.70	54.30	54.30	1,867,867
14 May 2020	52.00	52.00	47.55	50.10	50.10	1,825,095
13 May 2020	56.30	58.10	50.10	51.10	51.10	2,870,178
12 May 2020	66.00	66.00	58.00	58.60	58.60	955,630
11 May 2020	60.20	66.30	59.68	66.00	66.00	936,175
07 May 2020	63.00	64.00	60.00	60.60	60.60	804,666
06 May 2020	62.00	64.19	60.00	60.00	60.00	901,874
05 May 2020	65.70	69.90	62.20	62.40	62.40	606,630
04 May 2020	65.60	70.11	63.50	64.50	64.50	1,204,578
01 May 2020	65.00	71.00	65.00	70.70	70.70	1,671,843
30 Apr 2020	70.00	71.67	65.10	67.10	67.10	1,135,434
29 Apr 2020	64.20	68.60	63.63	67.20	67.20	1,618,098
28 Apr 2020	61.60	64.70	58.90	62.40	62.40	818,260
27 Apr 2020	56.50	61.32	56.50	59.60	59.60	1,381,054
24 Apr 2020	58.60	59.90	57.00	57.00	57.00	594,141
23 Apr 2020	58.10	61.53	57.04	58.30	58.30	689,818
22 Apr 2020	58.20	61.46	56.10	56.10	56.10	1,258,704
21 Apr 2020	59.00	61.85	55.60	58.30	58.30	1,138,358
20 Apr 2020	62.00	62.00	58.80	58.80	58.80	1,116,172
17 Apr 2020	62.20	64.49	60.00	61.10	61.10	1,413,016
16 Apr 2020	59.30	62.56	58.43	59.00	59.00	1,282,293
15 Apr 2020	61.60	63.00	57.62	58.20	58.20	1,503,148
14 Apr 2020	69.00	70.74	61.40	63.60	63.60	1,479,822
09 Apr 2020	63.00	69.91	62.30	69.20	69.20	2,707,354
08 Apr 2020	62.50	62.50	58.54	62.20	62.20	2,134,595
07 Apr 2020	60.00	62.22	57.00	61.70	61.70	3,899,409
06 Apr 2020	56.70	59.58	53.19	56.40	56.40	1,029,492
03 Apr 2020	58.00	59.14	51.75	54.00	54.00	1,362,463
02 Apr 2020	55.00	58.90	54.00	57.00	57.00	936,477
01 Apr 2020	59.70	61.44	55.00	57.40	57.40	1,641,825
31 Mar 2020	57.20	62.00	50.00	59.70	59.70	3,472,098
30 Mar 2020	58.00	61.99	50.00	57.80	57.80	3,149,210
27 Mar 2020	62.00	62.00	58.00	60.00	60.00	1,678,566
26 Mar 2020	64.30	64.90	60.00	62.00	62.00	1,583,340
25 Mar 2020	59.60	68.50	59.30	62.00	62.00	6,360,357
24 Mar 2020	61.00	62.00	57.60	59.60	59.60	2,728,222
23 Mar 2020	65.00	66.79	55.90	55.90	55.90	2,278,493
20 Mar 2020	73.00	87.95	69.50	69.50	69.50	13,627,914
19 Mar 2020	82.40	82.40	65.00	71.00	71.00	3,485,444
18 Mar 2020	96.00	96.00	71.70	83.80	83.80	2,342,088
17 Mar 2020	96.90	98.30	84.66	97.70	97.70	2,977,273
16 Mar 2020	123.40	123.40	82.90	96.80	96.80	3,712,744
13 Mar 2020	127.40	139.60	122.75	125.40	125.40	2,323,329
12 Mar 2020	143.60	145.60	122.60	123.40	123.40	2,920,907
11 Mar 2020	149.20	151.60	146.20	149.20	149.20	2,449,762
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