Shares Magazine
69.40p-0.60 (-0.86%)31 Mar 2025, 16:35
Newriver Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | 69.40p | 71.20p | 68.80p | 69.40p | 858,665 |
| Mar 28, 2025 | 73.30p | 73.30p | 69.30p | 70.00p | 1,086,289 |
| Mar 27, 2025 | 69.70p | 72.00p | 69.60p | 70.00p | 337,392 |
| Mar 26, 2025 | 70.60p | 71.20p | 70.00p | 70.10p | 538,468 |
| Mar 25, 2025 | 70.70p | 72.10p | 70.30p | 70.30p | 238,901 |
| Mar 24, 2025 | 72.90p | 73.30p | 71.00p | 71.20p | 872,927 |
| Mar 21, 2025 | 71.50p | 74.70p | 71.50p | 72.70p | 3,780,917 |
| Mar 20, 2025 | 72.00p | 73.60p | 72.00p | 72.90p | 597,770 |
| Mar 19, 2025 | 72.90p | 73.70p | 72.23p | 72.40p | 304,129 |
| Mar 18, 2025 | 72.00p | 74.00p | 70.90p | 73.00p | 837,973 |
| Mar 17, 2025 | 72.00p | 72.00p | 68.70p | 71.80p | 431,205 |
| Mar 14, 2025 | 68.50p | 71.50p | 68.50p | 70.80p | 614,652 |
| Mar 13, 2025 | 68.10p | 70.60p | 67.00p | 70.20p | 1,081,650 |
| Mar 12, 2025 | 70.00p | 70.00p | 67.38p | 68.50p | 549,711 |
| Mar 11, 2025 | 66.50p | 69.00p | 66.30p | 67.70p | 955,084 |
| Mar 10, 2025 | 68.20p | 68.50p | 67.10p | 67.40p | 813,271 |
| Mar 7, 2025 | 69.00p | 69.00p | 66.00p | 68.00p | 833,207 |
| Mar 6, 2025 | 68.30p | 68.30p | 66.03p | 66.30p | 2,199,117 |
| Mar 5, 2025 | 67.70p | 68.10p | 66.80p | 67.70p | 976,152 |
| Mar 4, 2025 | 68.70p | 68.90p | 67.30p | 67.80p | 501,156 |
| Mar 3, 2025 | 68.80p | 69.50p | 67.62p | 68.00p | 900,831 |
| Feb 28, 2025 | 73.00p | 73.00p | 68.20p | 68.90p | 1,214,044 |
| Feb 27, 2025 | 71.00p | 71.00p | 69.60p | 69.90p | 1,018,332 |
| Feb 26, 2025 | 74.00p | 74.00p | 70.20p | 70.50p | 651,116 |
| Feb 25, 2025 | 71.10p | 74.00p | 71.00p | 71.50p | 745,645 |
| Feb 24, 2025 | 71.90p | 73.90p | 71.00p | 71.50p | 1,041,957 |
| Feb 21, 2025 | 71.50p | 73.10p | 71.00p | 71.80p | 358,467 |
| Feb 20, 2025 | 72.20p | 72.90p | 71.10p | 72.00p | 331,820 |
| Feb 19, 2025 | 72.70p | 73.20p | 71.80p | 72.20p | 333,321 |
| Feb 18, 2025 | 73.20p | 74.10p | 72.80p | 72.80p | 320,841 |
| Feb 17, 2025 | 71.20p | 74.90p | 71.20p | 73.10p | 496,557 |
| Feb 14, 2025 | 71.20p | 73.90p | 71.20p | 72.00p | 380,470 |
| Feb 13, 2025 | 71.30p | 74.80p | 71.13p | 72.70p | 1,227,851 |
| Feb 12, 2025 | 76.50p | 76.50p | 72.10p | 73.60p | 1,278,917 |
| Feb 11, 2025 | 75.20p | 75.20p | 72.00p | 73.50p | 380,748 |
| Feb 10, 2025 | 73.92p | 74.60p | 71.50p | 73.60p | 328,040 |
| Feb 7, 2025 | 74.70p | 76.10p | 73.40p | 73.40p | 293,046 |
| Feb 6, 2025 | 76.90p | 76.90p | 71.80p | 75.00p | 1,433,448 |
| Feb 5, 2025 | 71.30p | 74.90p | 71.30p | 74.00p | 452,936 |
| Feb 4, 2025 | 75.00p | 75.00p | 71.70p | 73.00p | 940,903 |
| Feb 3, 2025 | 72.90p | 76.20p | 72.90p | 73.60p | 1,180,920 |
| Jan 31, 2025 | 74.60p | 77.00p | 72.40p | 76.40p | 477,648 |
| Jan 30, 2025 | 73.30p | 75.40p | 71.70p | 74.50p | 405,783 |
| Jan 29, 2025 | 74.90p | 74.90p | 70.60p | 73.00p | 675,409 |
| Jan 28, 2025 | 71.80p | 71.80p | 69.92p | 71.60p | 404,428 |
| Jan 27, 2025 | 70.80p | 74.20p | 69.10p | 70.30p | 534,526 |
| Jan 24, 2025 | 68.80p | 73.00p | 68.80p | 70.50p | 920,144 |
| Jan 23, 2025 | 70.00p | 74.00p | 69.60p | 70.90p | 860,995 |
| Jan 22, 2025 | 71.60p | 73.60p | 69.60p | 69.80p | 1,234,284 |
| Jan 21, 2025 | 71.00p | 72.28p | 71.00p | 71.20p | 612,112 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.