NFTs and the future of gaming

Meet the Elon Musk of the crypto world spearheading the largest ever NFT gaming launchpad

NewRiver REIT plc (NRR.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

94.00

+0.70

(+0.75%)

At close: 04:35PM GMT

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2022	93.60	95.70	92.20	94.00	94.00	1,983,051
25 Jan 2022	91.80	93.60	91.00	93.30	93.30	652,676
24 Jan 2022	93.00	94.80	90.60	92.00	92.00	1,262,425
21 Jan 2022	95.00	96.20	92.50	93.70	93.70	859,599
20 Jan 2022	98.30	98.96	95.30	95.40	95.40	876,160
19 Jan 2022	98.80	98.80	96.45	97.70	97.70	1,133,108
18 Jan 2022	97.50	98.80	96.40	98.40	98.40	2,657,322
17 Jan 2022	100.60	101.40	97.38	98.00	98.00	728,272
14 Jan 2022	96.30	101.60	96.00	100.00	100.00	1,371,882
13 Jan 2022	96.40	97.50	95.90	97.00	97.00	1,170,311
12 Jan 2022	96.60	98.22	96.20	96.50	96.50	1,162,502
11 Jan 2022	94.40	97.50	93.10	97.50	97.50	1,625,436
10 Jan 2022	93.20	94.50	92.20	94.50	94.50	811,590
07 Jan 2022	95.50	97.90	91.46	93.00	93.00	902,326
06 Jan 2022	89.80	93.40	88.80	92.90	92.90	736,404
05 Jan 2022	89.30	91.50	89.00	90.70	90.70	795,312
04 Jan 2022	90.00	91.80	87.10	89.30	89.30	888,107
31 Dec 2021	87.20	88.90	87.20	88.10	88.10	814,848
30 Dec 2021	89.50	89.50	87.80	87.90	87.90	218,314
29 Dec 2021	89.00	89.50	86.77	89.00	89.00	457,698
24 Dec 2021	89.00	90.00	87.40	88.10	88.10	385,718
23 Dec 2021	86.30	88.97	86.10	88.70	88.70	2,019,816
22 Dec 2021	86.20	86.90	84.70	86.00	86.00	719,759
21 Dec 2021	83.30	86.60	83.30	85.90	85.90	1,073,785
20 Dec 2021	85.00	86.90	83.10	84.50	84.50	1,349,178
17 Dec 2021	83.50	86.40	83.50	86.30	86.30	1,001,181
16 Dec 2021	85.00	85.70	84.00	84.00	84.00	1,327,623
15 Dec 2021	85.60	87.70	83.70	85.10	85.10	1,431,224
14 Dec 2021	85.00	86.90	85.00	85.90	85.90	3,793,375
13 Dec 2021	84.00	87.20	84.00	86.00	86.00	1,937,890
10 Dec 2021	83.00	86.50	83.00	86.50	86.50	797,361
09 Dec 2021	89.00	89.00	83.50	85.00	85.00	1,422,845
09 Dec 2021	4.1 Dividend
08 Dec 2021	86.40	90.93	86.04	90.10	86.00	3,062,220
07 Dec 2021	86.00	87.90	83.40	87.00	83.04	1,853,054
06 Dec 2021	84.80	85.30	83.43	84.60	80.75	610,559
03 Dec 2021	84.00	85.60	84.00	84.20	80.37	408,962
02 Dec 2021	84.00	86.30	83.50	84.80	80.94	1,312,559
01 Dec 2021	85.90	87.80	85.60	86.00	82.09	1,065,910
30 Nov 2021	88.80	88.80	85.00	86.50	82.56	1,607,621
29 Nov 2021	83.50	89.20	82.30	88.40	84.38	2,264,706
26 Nov 2021	84.20	87.11	81.00	83.80	79.99	2,901,393
25 Nov 2021	75.10	88.60	75.10	87.40	83.42	4,512,876
24 Nov 2021	75.00	75.70	73.70	74.50	71.11	534,403
23 Nov 2021	72.50	75.70	72.50	73.10	69.77	1,109,247
22 Nov 2021	74.40	75.00	72.90	72.90	69.58	853,486
19 Nov 2021	74.30	75.70	72.00	73.60	70.25	726,802
18 Nov 2021	75.90	75.90	72.10	74.00	70.63	702,917
17 Nov 2021	76.00	76.00	72.20	72.30	69.01	393,072
16 Nov 2021	73.30	74.40	72.58	73.00	69.68	1,281,993
15 Nov 2021	74.70	75.90	73.10	73.40	70.06	849,097
12 Nov 2021	74.00	76.20	73.40	75.00	71.59	1,222,067
11 Nov 2021	75.80	76.80	73.90	74.30	70.92	1,195,212
10 Nov 2021	75.30	77.20	74.94	75.20	71.78	690,899
09 Nov 2021	79.00	79.00	75.50	75.70	72.26	1,120,338
08 Nov 2021	78.00	78.00	76.30	76.40	72.92	624,969
05 Nov 2021	76.20	79.10	76.00	77.80	74.26	811,441
04 Nov 2021	78.00	78.69	75.70	76.20	72.73	856,240
03 Nov 2021	76.30	76.80	74.30	76.30	72.83	1,330,591
02 Nov 2021	79.00	79.00	75.90	75.90	72.45	358,226
01 Nov 2021	77.00	80.00	76.60	76.90	73.40	1,268,050
29 Oct 2021	78.40	80.00	76.90	77.90	74.36	1,391,311
28 Oct 2021	80.00	80.00	76.14	78.30	74.74	460,427
27 Oct 2021	78.70	79.40	76.60	78.90	75.31	953,572
26 Oct 2021	75.00	78.80	72.80	78.80	75.21	1,705,751
25 Oct 2021	76.80	76.80	72.30	73.80	70.44	480,348
22 Oct 2021	73.70	77.10	73.00	73.60	70.25	412,149
21 Oct 2021	75.10	75.90	73.50	73.70	70.35	484,097
20 Oct 2021	75.90	77.30	74.50	74.90	71.49	875,694
19 Oct 2021	79.60	79.60	75.50	75.90	72.45	412,043
18 Oct 2021	80.00	80.00	75.70	75.90	72.45	567,396
15 Oct 2021	75.00	79.00	75.00	77.30	73.78	799,459
14 Oct 2021	78.80	80.00	76.90	76.90	73.40	423,724
13 Oct 2021	82.00	82.00	77.57	79.00	75.41	572,587
12 Oct 2021	80.00	80.00	77.70	78.10	74.55	367,939
11 Oct 2021	78.00	80.30	78.00	79.10	75.50	983,268
08 Oct 2021	81.50	82.00	79.60	79.80	76.17	838,533
07 Oct 2021	82.60	84.10	80.90	80.90	77.22	4,467,467
06 Oct 2021	84.20	84.20	82.00	83.00	79.22	1,095,020
05 Oct 2021	83.40	85.90	83.30	83.80	79.99	801,920
04 Oct 2021	80.20	85.30	80.20	84.50	80.65	980,907
01 Oct 2021	83.40	84.78	80.90	83.20	79.41	970,095
30 Sept 2021	81.00	84.50	81.00	83.30	79.51	1,439,055
29 Sept 2021	83.40	83.40	79.10	80.50	76.84	1,725,542
28 Sept 2021	81.90	82.70	80.30	81.90	78.17	1,095,051
27 Sept 2021	75.20	82.30	75.20	81.60	77.89	780,593
24 Sept 2021	75.30	78.10	74.60	77.60	74.07	969,151
23 Sept 2021	75.20	77.80	73.10	76.60	73.11	852,897
22 Sept 2021	72.70	75.60	72.70	75.20	71.78	833,723
21 Sept 2021	72.00	73.30	71.42	72.70	69.39	1,066,586
20 Sept 2021	72.60	73.30	70.00	71.80	68.53	911,113
17 Sept 2021	74.00	74.40	72.60	72.60	69.30	1,496,253
16 Sept 2021	73.50	74.20	72.30	72.80	69.49	429,271
15 Sept 2021	74.60	76.90	71.80	72.00	68.72	1,511,104
14 Sept 2021	76.70	78.50	74.10	74.30	70.92	784,719
13 Sept 2021	77.00	77.00	75.07	76.69	73.20	40,343
10 Sept 2021	77.90	77.90	74.60	74.60	71.21	1,513,543
09 Sept 2021	75.50	76.70	74.49	76.00	72.54	1,948,621
08 Sept 2021	78.30	79.40	75.50	75.50	72.06	898,336
07 Sept 2021	78.20	79.40	78.18	78.20	74.64	432,184
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,011.33-120.01(-0.44%)

HANG SENG24,289.90+46.29(+0.19%)

CRUDE OIL86.95+1.35(+1.58%)

GOLD FUTURES1,816.40-36.10(-1.95%)

DOW34,168.09-129.64(-0.38%)

BTC-GBP27,589.46+137.05(+0.50%)

NFTs and the future of gaming

NewRiver REIT plc (NRR.L)

NIKKEI 225
27,011.33
-120.01(-0.44%)

HANG SENG
24,289.90
+46.29(+0.19%)

CRUDE OIL
86.95
+1.35(+1.58%)

GOLD FUTURES
1,816.40
-36.10(-1.95%)

DOW
34,168.09
-129.64(-0.38%)

BTC-GBP
27,589.46
+137.05(+0.50%)