Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Newriver Reit Historic Prices

 
     
Date Open High Low Close Volume
Oct 27, 2020 62.5893 63.70 61.20 62.50 820,520
Oct 26, 2020 61.60 63.80 59.30 63.00 1,578,570
Oct 23, 2020 57.00 61.70 57.00 61.50 2,043,302
Oct 22, 2020 55.40 58.70 54.56 58.70 663,309
Oct 21, 2020 55.40 56.40 54.00 56.00 458,118
Oct 20, 2020 53.00 55.20 52.00 54.20 360,817
Oct 19, 2020 56.00 56.10 53.50 53.60 283,951
Oct 16, 2020 54.40 56.00 53.128 53.90 561,079
Oct 15, 2020 54.00 56.70 53.90 54.70 1,055,094
Oct 14, 2020 55.50 56.50 54.10 56.00 935,876
Oct 13, 2020 56.20 58.00 54.50 55.00 1,036,747
Oct 12, 2020 59.0621 60.00 55.9729 56.30 882,399
Oct 9, 2020 58.50 61.20 57.30 58.90 1,123,603
Oct 8, 2020 55.20 58.40 53.7314 58.00 1,182,407
Oct 7, 2020 56.50 57.20 54.32 54.80 657,077
Oct 6, 2020 53.3348 56.40 52.90 55.00 1,001,292
Oct 5, 2020 51.20 53.90 51.10 53.10 925,388
Oct 2, 2020 49.475 52.80 49.475 50.90 1,849,500
Oct 1, 2020 50.90 51.1134 47.40 50.60 2,377,090
Sep 30, 2020 47.00 50.20 46.00 49.35 1,668,165
Sep 29, 2020 49.00 50.00 46.10 46.70 673,056
Sep 28, 2020 44.50 48.95 44.50 48.95 1,098,900
Sep 25, 2020 46.15 46.20 43.2841 44.50 1,294,867
Sep 24, 2020 45.00 47.00 44.10 45.60 868,274
Sep 23, 2020 45.5926 46.95 44.70 45.00 1,472,731
Sep 22, 2020 47.00 47.00 44.60 44.75 593,196
Sep 21, 2020 47.00 48.15 42.70 45.65 2,124,719
Sep 18, 2020 49.6378 50.90 46.05 46.05 22,232,722
Sep 17, 2020 50.50 50.80 48.45 50.00 1,354,702
Sep 16, 2020 50.80 51.50 49.55 50.50 995,666
Sep 15, 2020 51.333 53.70 50.40 51.00 794,786
Sep 14, 2020 52.10 53.90 50.10 51.00 1,336,026
Sep 11, 2020 55.00 55.40 50.70 53.00 957,108
Sep 10, 2020 52.50 55.00 51.70 53.40 847,149
Sep 9, 2020 57.00 57.00 52.40 53.00 1,222,267
Sep 8, 2020 55.60 57.80 55.00 55.10 750,833
Sep 7, 2020 58.00 58.0174 55.80 56.30 917,359
Sep 4, 2020 56.60 58.30 54.80 56.10 813,311
Sep 3, 2020 57.50 59.50 56.00 56.20 1,407,858
Sep 2, 2020 58.00 60.80 58.00 58.30 776,862
Sep 1, 2020 60.50 60.50 57.80 58.60 1,232,081
Aug 31, 2020 59.363 0.00 0.00 59.50 0
Aug 28, 2020 59.363 61.30 58.7699 59.50 547,263
Aug 27, 2020 59.30 60.80 58.10 59.10 649,580
Aug 26, 2020 59.70 59.70 58.20 59.30 1,204,110
Aug 25, 2020 61.40 61.40 58.10 58.50 1,083,215
Aug 24, 2020 64.10 64.10 58.80 58.80 2,112,383
Aug 21, 2020 61.50 65.00 61.50 63.00 786,642
Aug 20, 2020 62.40 64.00 59.30 63.00 573,588
Aug 19, 2020 63.10 63.10 59.60 59.60 1,285,330
Showing 1 to 50 of 261