Newriver Reit Plc (NRR)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 3.49162011173 | 71.6 | 73.6 | 70.8 | 278867 | 72.39686898 | DE |
| 4 | 2.1 | 2.91666666667 | 72 | 73.6 | 67.7 | 511719 | 71.61885974 | DE |
| 12 | -5.7 | -7.14285714286 | 79.8 | 80 | 67.7 | 602447 | 73.70849961 | DE |
| 26 | -6.7 | -8.29207920792 | 80.8 | 86 | 67.7 | 530239 | 76.20592016 | DE |
| 52 | -12.9 | -14.8275862069 | 87 | 92 | 67.7 | 565700 | 80.22345546 | DE |
| 156 | -11.5 | -13.4345794393 | 85.6 | 101.2 | 67 | 705740 | 83.39361682 | DE |
| 260 | -115.5 | -60.917721519 | 189.6 | 218.5 | 42.7 | 1023272 | 100.29366448 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 74.1 | 1.7 | 2.35 | 70.8 | 74.1 | 70.8 | 1254251 |
| 1718901000 | 72.4 | 0.1 | 0.14 | 72 | 72.5 | 71.9 | 145425 |
| 1718814600 | 72.3 | 0 | 0.00 | 72.5 | 72.5 | 71.9 | 140224 |
| 1718728200 | 72.3 | -0.2 | -0.28 | 72.5 | 72.6 | 71.7 | 411882 |
| 1718641800 | 72.5 | 0.1 | 0.14 | 73.3 | 73.3 | 71.7 | 508449 |
| 1718382600 | 72.4 | 1 | 1.40 | 71.6 | 72.4 | 71.2 | 188357 |
| 1718296200 | 71.4 | -0.4 | -0.56 | 71.5 | 72.5 | 71.3 | 689472 |
| 1718209800 | 71.8 | 4 | 5.90 | 68.5 | 71.8 | 68.2 | 724002 |
| 1718123400 | 67.8 | -2.5 | -3.56 | 70.3 | 70.3 | 67.7 | 604634 |
| 1718037000 | 70.3 | -0.7 | -0.99 | 70.9 | 71.2 | 70.2 | 438508 |
| 1717777800 | 71 | -0.7 | -0.98 | 71.7 | 71.8 | 70.5 | 922360 |
| 1717691400 | 71.7 | -0.3 | -0.42 | 72.9 | 72.9 | 71.4 | 1192045 |
| 1717605000 | 72 | 0.3 | 0.42 | 71.8 | 72.5 | 71.8 | 361432 |
| 1717518600 | 71.7 | -0.6 | -0.83 | 71.6 | 71.9 | 71.4 | 602305 |
| 1717432200 | 72.3 | -0.1 | -0.14 | 72.5 | 72.5 | 71.8 | 429615 |
| 1717173000 | 72.4 | -0.2 | -0.28 | 72 | 72.5 | 72 | 379842 |
| 1717086600 | 72.6 | 0.5 | 0.69 | 72.8 | 72.8 | 71.5 | 400734 |
| 1717000200 | 72.1 | -0.4 | -0.55 | 72.8 | 72.8 | 72.1 | 400945 |
| 1716913800 | 72.5 | 0.2 | 0.28 | 72.1 | 73 | 72.1 | 644636 |
| 1716568200 | 72.3 | -0.8 | -1.09 | 72 | 73 | 72 | 537788 |
| 1716481800 | 73.1 | -1.4 | -1.88 | 75 | 75 | 73 | 561499 |
| 1716395400 | 74.5 | 0 | 0.00 | 74.1 | 74.8 | 74.1 | 490354 |
| 1716309000 | 74.5 | -0.5 | -0.67 | 74.1 | 74.8 | 73.9 | 213860 |
| 1716222600 | 75 | 0.3 | 0.40 | 74.7 | 75 | 74.3 | 3514711 |
| 1715963400 | 74.7 | 0 | 0.00 | 73 | 74.8 | 73 | 3397538 |
| 1715877000 | 74.7 | 0.2 | 0.27 | 74.6 | 75 | 74.5 | 258743 |
| 1715790600 | 74.5 | -0.4 | -0.53 | 74.2 | 75 | 74.2 | 536512 |
| 1715704200 | 74.9 | 0.5 | 0.67 | 74.4 | 75 | 74.4 | 126681 |
| 1715617800 | 74.4 | -0.3 | -0.40 | 75.9 | 75.9 | 73.9 | 276058 |
| 1715358600 | 74.7 | 0.3 | 0.40 | 74.4 | 74.8 | 74.3 | 619918 |
| 1715272200 | 74.4 | -0.2 | -0.27 | 74.6 | 75.1 | 74.3 | 321464 |
| 1715185800 | 74.6 | -0.6 | -0.80 | 74.8 | 75.7 | 74.6 | 218158 |
| 1715099400 | 75.2 | 0.6 | 0.80 | 75 | 75.6 | 74.5 | 414142 |
| 1714753800 | 74.6 | -0.2 | -0.27 | 75.3 | 75.3 | 74.2 | 218361 |
| 1714667400 | 74.8 | 0 | 0.00 | 76 | 76 | 74.7 | 205049 |
| 1714581000 | 74.8 | 0.3 | 0.40 | 73.2 | 75 | 73.2 | 176114 |
| 1714494600 | 74.5 | 0.2 | 0.27 | 76 | 76 | 74 | 531356 |
| 1714408200 | 74.3 | -1.5 | -1.98 | 75.8 | 75.9 | 73.6 | 1639087 |
| 1714149000 | 75.8 | -0.2 | -0.26 | 76 | 76 | 75.3 | 449835 |
| 1714062600 | 76 | 1.2 | 1.60 | 75 | 76 | 74.8 | 392895 |
| 1713976200 | 74.8 | -0.8 | -1.06 | 75.1 | 75.6 | 74.8 | 1014363 |
| 1713889800 | 75.6 | -0.4 | -0.53 | 75.9 | 76 | 75.6 | 708639 |
| 1713803400 | 76 | 3 | 4.11 | 73.8 | 76.1 | 73.7 | 374791 |
| 1713544200 | 73 | 0.7 | 0.97 | 73 | 73.2 | 71.3 | 322707 |
| 1713457800 | 72.3 | 0.3 | 0.42 | 72.4 | 72.6 | 71 | 2456030 |
| 1713371400 | 72 | -0.5 | -0.69 | 72.8 | 73 | 72 | 336327 |
| 1713285000 | 72.5 | -1.8 | -2.42 | 75 | 75 | 72.4 | 684559 |
| 1713198600 | 74.3 | -0.1 | -0.13 | 73.8 | 75.2 | 73.8 | 148281 |
| 1712939400 | 74.4 | 0.6 | 0.81 | 73.7 | 74.6 | 73.6 | 377469 |
| 1712853000 | 73.8 | -0.5 | -0.67 | 75.7 | 75.7 | 73.8 | 233574 |
| 1712766600 | 74.3 | -1.7 | -2.24 | 75.1 | 75.3 | 73.4 | 353066 |
| 1712680200 | 76 | -0.3 | -0.39 | 76 | 76.7 | 75.5 | 944283 |
| 1712593800 | 76.3 | 0.5 | 0.66 | 77.7 | 77.9 | 75.8 | 167881 |
| 1712334600 | 75.8 | -1.2 | -1.56 | 76.1 | 77.3 | 75.8 | 180746 |
| 1712248200 | 77 | 0.8 | 1.05 | 77 | 77.6 | 76 | 451830 |
| 1712161800 | 76.2 | -2 | -2.56 | 80 | 80 | 76.1 | 356578 |
| 1712075400 | 78.2 | -2.7 | -3.34 | 79.8 | 79.8 | 78.2 | 340891 |
| 1711647000 | 80.9 | 3.4 | 4.39 | 76 | 80.9 | 76 | 815250 |
| 1711560600 | 77.5 | 0.5 | 0.65 | 75.5 | 78.6 | 75.5 | 585670 |
| 1711474200 | 77 | 0.3 | 0.39 | 76.4 | 77.4 | 76.3 | 169142 |
| 1711387800 | 76.7 | 0.1 | 0.13 | 76.5 | 76.7 | 76 | 293473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
