Shares Magazine
77.20p+1.70 (+2.25%)02 May 2025, 16:35
Newriver Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 76.80p | 77.50p | 74.70p | 77.20p | 901,293 |
| May 1, 2025 | 76.10p | 76.80p | 72.00p | 75.50p | 382,966 |
| Apr 30, 2025 | 74.20p | 76.25p | 73.74p | 76.00p | 633,661 |
| Apr 29, 2025 | 73.00p | 75.70p | 72.60p | 74.20p | 718,600 |
| Apr 28, 2025 | 72.00p | 75.70p | 71.80p | 72.70p | 575,075 |
| Apr 25, 2025 | 74.80p | 75.30p | 72.10p | 74.90p | 464,701 |
| Apr 24, 2025 | 73.50p | 74.86p | 72.50p | 74.70p | 335,205 |
| Apr 23, 2025 | 75.00p | 75.00p | 72.10p | 73.60p | 434,508 |
| Apr 22, 2025 | 71.70p | 74.10p | 70.50p | 73.00p | 378,965 |
| Apr 17, 2025 | 71.10p | 72.50p | 70.08p | 72.40p | 496,910 |
| Apr 16, 2025 | 70.40p | 71.00p | 67.90p | 71.00p | 556,442 |
| Apr 15, 2025 | 67.70p | 69.60p | 67.00p | 69.60p | 1,897,495 |
| Apr 14, 2025 | 66.90p | 68.20p | 65.80p | 67.80p | 550,077 |
| Apr 11, 2025 | 65.90p | 69.30p | 65.60p | 66.20p | 672,098 |
| Apr 10, 2025 | 71.80p | 71.80p | 66.40p | 66.70p | 688,817 |
| Apr 9, 2025 | 68.50p | 68.50p | 62.90p | 65.20p | 1,051,728 |
| Apr 8, 2025 | 64.40p | 68.00p | 64.40p | 66.20p | 532,698 |
| Apr 7, 2025 | 65.80p | 67.80p | 63.00p | 66.00p | 1,513,737 |
| Apr 4, 2025 | 69.00p | 71.40p | 65.90p | 66.30p | 751,269 |
| Apr 3, 2025 | 68.40p | 70.80p | 68.40p | 69.40p | 876,500 |
| Apr 2, 2025 | 69.00p | 71.10p | 68.80p | 69.10p | 458,603 |
| Apr 1, 2025 | 69.10p | 72.40p | 69.10p | 70.00p | 803,813 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.