1. Share Prices

  2. Newriver Reit PLC (NRR)

74.60p-0.20 (-0.27%)03 May 2024, 16:38
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
May 3, 202475.30p75.30p73.40p74.60p218,361
May 2, 202476.00p76.00p73.00p74.80p205,049
May 1, 202473.20p75.20p73.20p74.80p176,114
Apr 30, 202476.00p75.90p74.00p74.50p531,356
Apr 29, 202475.80p75.90p73.60p74.30p1,639,087
Apr 26, 202476.00p76.00p75.30p75.80p611,651
Apr 25, 202475.00p76.00p74.10p76.00p393,002
Apr 24, 202475.10p75.90p74.80p74.80p718,283
Apr 23, 202475.90p76.00p74.80p75.60p708,794
Apr 22, 202473.80p76.90p73.70p76.00p374,791
Apr 19, 202473.00p73.60p71.00p73.00p322,707
Apr 18, 202472.40p74.71p71.00p72.30p2,382,031
Apr 17, 202472.80p76.90p72.00p72.00p336,329
Apr 16, 202475.00p75.00p72.40p72.50p684,579
Apr 15, 202473.80p76.90p73.80p74.30p151,113
Apr 12, 202473.70p76.90p73.60p74.40p377,469
Apr 11, 202475.70p77.00p73.80p73.80p235,903
Apr 10, 202475.10p77.00p73.40p74.30p353,792
Apr 9, 202476.00p77.00p75.10p76.00p945,837
Apr 8, 202477.70p78.00p75.10p76.30p168,337
Apr 5, 202476.10p78.00p75.80p75.80p181,318
Apr 4, 202477.00p77.60p76.80p77.00p405,933
Apr 3, 202480.00p80.00p76.20p76.20p240,893
Apr 2, 202479.80p79.80p75.30p78.20p350,040
Mar 28, 202476.00p80.90p75.60p80.90p816,253
Mar 27, 202475.50p78.80p74.00p77.50p607,790
Mar 26, 202476.40p77.40p74.40p77.00p175,382
Mar 25, 202476.50p77.42p75.90p76.70p367,212
Mar 22, 202474.50p77.50p74.50p76.60p270,543
Mar 21, 202475.00p76.25p74.25p76.10p524,089
Mar 20, 202473.10p74.40p72.90p73.80p183,135
Mar 19, 202473.90p74.00p73.20p73.40p302,698
Mar 18, 202474.60p77.00p73.10p73.30p452,184
Mar 15, 202473.60p76.98p73.60p74.90p925,744
Mar 14, 202474.30p75.50p73.50p73.50p284,966
Mar 13, 202475.30p77.52p74.20p75.10p202,724
Mar 12, 202475.40p76.58p75.00p75.00p249,923
Mar 11, 202475.70p77.00p75.00p75.50p306,475
Mar 8, 202475.40p80.00p75.40p76.70p437,059
Mar 7, 202476.00p76.90p74.30p75.50p208,825
Mar 6, 202477.00p79.20p75.50p76.30p436,668
Mar 5, 202476.60p78.60p75.10p75.50p207,532
Mar 4, 202474.80p78.60p74.60p75.10p709,458
Mar 1, 202475.10p78.50p74.80p75.50p656,307
Feb 29, 202474.40p76.10p74.40p74.60p577,127
Feb 28, 202475.30p79.20p74.40p74.80p146,828
Feb 27, 202476.00p78.90p75.00p75.10p406,417
Feb 26, 202478.40p78.40p74.50p75.40p361,514
Feb 23, 202479.00p79.00p74.50p75.70p417,094
Feb 22, 202476.10p77.40p75.89p76.20p210,340
123456
Showing 1 to 50 of 252

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.