1. Share Prices

  2. Newriver Reit PLC (NRR)

82.30p+0.10 (+0.12%)20 Sep 2024, 16:45
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
Sep 20, 202481.00p84.90p81.00p82.30p971,961
Sep 19, 202482.20p83.20p79.50p82.20p3,734,260
Sep 18, 202481.00p82.90p79.10p79.50p659,473
Sep 17, 202483.00p83.40p79.80p79.80p178,454
Sep 16, 202482.00p83.50p79.20p80.30p196,540
Sep 13, 202481.50p82.60p78.50p82.00p215,460
Sep 12, 202479.00p82.30p77.70p81.60p203,501
Sep 11, 202479.00p80.00p78.48p79.20p341,549
Sep 10, 202479.00p80.20p79.00p79.80p247,202
Sep 9, 202482.50p82.50p79.00p79.20p198,495
Sep 6, 202482.00p82.00p79.80p81.00p948,470
Sep 5, 202479.00p81.50p78.00p79.30p353,390
Sep 4, 202477.90p78.50p77.20p78.00p547,970
Sep 3, 202478.00p79.00p78.00p78.10p418,947
Sep 2, 202477.60p79.00p77.60p78.50p142,733
Aug 30, 202479.00p81.40p77.80p77.80p591,509
Aug 29, 202479.70p80.30p77.90p78.20p241,641
Aug 28, 202481.90p81.90p78.10p79.60p566,340
Aug 27, 202481.30p83.30p79.00p80.00p311,669
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
123456
Showing 1 to 50 of 253

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.