1. Share Prices

  2. Newriver Reit PLC (NRR)

80.70p-0.30 (-0.37%)23 Aug 2024, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Newriver Reit PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 202479.90p82.00p79.90p80.70p208,645
Aug 22, 202481.40p83.30p80.40p81.00p148,589
Aug 21, 202482.10p83.10p81.77p82.10p140,736
Aug 20, 202480.20p83.30p80.20p81.80p171,822
Aug 19, 202483.30p83.30p77.60p81.40p205,365
Aug 16, 202481.20p83.00p81.00p81.70p276,902
Aug 15, 202480.30p82.10p79.10p82.10p998,896
Aug 14, 202481.90p83.40p80.90p81.70p71,158
Aug 13, 202483.40p83.40p81.80p81.80p490,079
Aug 12, 202480.00p83.30p80.00p82.50p400,188
Aug 9, 202479.00p83.00p78.94p82.00p829,452
Aug 8, 202479.00p79.90p77.70p78.40p223,669
Aug 7, 202479.60p80.00p78.10p79.40p256,249
Aug 6, 202479.70p83.20p78.10p78.90p289,453
Aug 5, 202479.60p81.58p78.50p79.70p1,417,533
Aug 2, 202483.70p83.70p79.20p81.60p315,700
Aug 1, 202483.00p83.70p81.95p82.90p455,175
Jul 31, 202479.70p82.90p79.70p82.20p864,705
Jul 30, 202480.00p82.20p80.00p81.70p321,411
Jul 29, 202480.70p82.90p77.20p80.00p260,579
Jul 26, 202481.20p82.50p79.90p80.60p220,871
Jul 25, 202480.00p81.64p80.00p81.00p368,297
Jul 24, 202480.00p82.20p78.80p81.10p295,335
Jul 23, 202480.80p80.80p78.40p80.40p995,562
Jul 22, 202477.20p80.00p77.20p80.00p608,028
Jul 19, 202477.70p79.20p77.30p78.90p460,936
Jul 18, 202478.90p79.90p78.00p78.00p351,486
Jul 17, 202477.90p79.00p76.03p78.20p225,200
Jul 16, 202477.90p78.88p77.60p78.10p376,138
Jul 15, 202476.60p78.90p74.10p78.10p289,843
Jul 12, 202477.30p79.70p76.40p78.50p342,736
Jul 11, 202475.00p79.90p75.00p78.10p307,984
Jul 10, 202477.90p79.70p77.00p77.00p262,297
Jul 9, 202478.50p79.90p77.70p78.00p431,888
Jul 8, 202476.00p78.50p76.00p78.50p1,175,068
Jul 5, 202476.00p76.50p74.90p76.50p544,319
Jul 4, 202480.00p80.00p75.00p75.70p569,656
Jul 3, 202477.40p79.20p74.10p79.00p504,761
Jul 2, 202478.00p78.20p77.60p77.70p290,216
Jul 1, 202480.00p80.00p77.00p78.30p260,277
Jun 28, 202477.00p78.40p76.40p78.00p540,466
Jun 27, 202475.30p77.60p75.10p76.80p544,263
Jun 26, 202476.00p76.90p74.20p75.10p130,769
Jun 25, 202475.50p75.90p74.00p75.40p436,861
Jun 24, 202472.90p75.00p72.90p74.40p468,775
Jun 21, 202470.80p74.10p70.80p74.10p1,254,251
Jun 20, 202472.00p72.50p71.10p72.40p145,425
Jun 19, 202472.50p72.50p71.90p72.30p140,224
Jun 18, 202472.50p72.60p71.70p72.30p411,882
Jun 17, 202473.30p73.30p71.70p72.50p508,449
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.