NewRiver REIT plc NRR
LSE · Birleşik Krallık · Finans
GBp 75,00-2,60 (-%3,35)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 77,60 | -%0,26 | GBp 80,00 | GBp 80,00 | GBp 77,10 | 559,43K |
| 2026-09-29 | GBp 77,80 | +%1,04 | GBp 77,00 | GBp 78,60 | GBp 77,00 | 890,73K |
| 2026-09-28 | GBp 77,00 | +%0,39 | GBp 79,00 | GBp 79,00 | GBp 76,00 | 642,60K |
| 2026-09-25 | GBp 76,70 | -%0,39 | GBp 77,30 | GBp 78,90 | GBp 76,60 | 341,46K |
| 2026-09-24 | GBp 77,00 | %0,00 | GBp 75,00 | GBp 77,80 | GBp 75,00 | 595,29K |
| 2026-09-23 | GBp 77,00 | -%1,03 | GBp 78,20 | GBp 78,90 | GBp 76,80 | 262,69K |
| 2026-09-22 | GBp 77,80 | -%0,26 | GBp 77,60 | GBp 79,00 | GBp 75,30 | 620,31K |
| 2026-09-21 | GBp 78,00 | +%0,26 | GBp 77,50 | GBp 79,00 | GBp 77,10 | 335,57K |
| 2026-09-18 | GBp 77,80 | -%1,02 | GBp 80,00 | GBp 80,00 | GBp 76,40 | 1,24M |
| 2026-09-17 | GBp 78,60 | +%0,51 | GBp 80,00 | GBp 80,00 | GBp 77,20 | 551,49K |
| 2026-09-16 | GBp 78,20 | +%2,36 | GBp 76,90 | GBp 78,30 | GBp 75,20 | 845,31K |
| 2026-09-15 | GBp 76,40 | +%0,39 | GBp 76,10 | GBp 77,60 | GBp 75,18 | 974,49K |
| 2026-09-14 | GBp 76,10 | -%0,65 | GBp 74,00 | GBp 79,86 | GBp 74,00 | 1,23M |
| 2026-09-11 | GBp 76,60 | +%0,79 | GBp 76,00 | GBp 80,60 | GBp 75,80 | 598,40K |
| 2026-09-10 | GBp 76,00 | -%0,91 | GBp 80,50 | GBp 80,50 | GBp 74,90 | 304,35K |
| 2026-09-09 | GBp 76,70 | -%2,66 | GBp 75,00 | GBp 78,80 | GBp 75,00 | 361,70K |
| 2026-09-08 | GBp 78,80 | -%0,13 | GBp 79,00 | GBp 80,60 | GBp 77,60 | 618,56K |
| 2026-09-07 | GBp 78,90 | -%0,13 | GBp 79,00 | GBp 79,40 | GBp 78,42 | 942,84K |
| 2026-09-04 | GBp 79,00 | +%0,77 | GBp 80,00 | GBp 80,00 | GBp 76,40 | 1,42M |
| 2026-09-03 | GBp 78,40 | -%0,25 | GBp 79,00 | GBp 80,00 | GBp 76,60 | 851,23K |
| 2026-09-02 | GBp 78,60 | -%0,38 | GBp 80,90 | GBp 80,90 | GBp 77,80 | 572,46K |
| 2026-09-01 | GBp 78,90 | -%2,95 | GBp 80,00 | GBp 81,40 | GBp 78,50 | 859,68K |
| 2026-08-28 | GBp 81,30 | +%0,49 | GBp 81,80 | GBp 81,80 | GBp 80,20 | 437,67K |
| 2026-08-27 | GBp 80,90 | -%1,58 | GBp 83,40 | GBp 83,40 | GBp 80,00 | 563,53K |
| 2026-08-26 | GBp 82,20 | %0,00 | GBp 82,00 | GBp 83,30 | GBp 80,60 | 153,36K |
| 2026-08-25 | GBp 82,20 | +%1,61 | GBp 80,50 | GBp 83,50 | GBp 79,90 | 564,33K |
| 2026-08-24 | GBp 80,90 | -%0,98 | GBp 81,70 | GBp 82,20 | GBp 79,40 | 620,16K |
| 2026-08-21 | GBp 81,70 | +%1,49 | GBp 81,00 | GBp 81,70 | GBp 80,50 | 442,87K |
| 2026-08-20 | GBp 80,50 | +%1,13 | GBp 79,00 | GBp 80,90 | GBp 79,00 | 569,68K |
| 2026-08-19 | GBp 79,60 | -%0,62 | GBp 81,00 | GBp 81,00 | GBp 79,00 | 1,04M |
| 2026-08-18 | GBp 80,10 | -%0,74 | GBp 80,20 | GBp 81,50 | GBp 79,80 | 758,57K |
| 2026-08-17 | GBp 80,70 | -%1,59 | GBp 82,00 | GBp 84,30 | GBp 80,30 | 522,06K |
| 2026-08-14 | GBp 82,00 | -%0,49 | GBp 82,60 | GBp 84,04 | GBp 81,20 | 457,59K |
| 2026-08-13 | GBp 82,40 | +%0,49 | GBp 84,80 | GBp 84,80 | GBp 80,90 | 779,23K |
| 2026-08-12 | GBp 82,00 | +%0,74 | GBp 82,00 | GBp 82,50 | GBp 80,80 | 777,20K |
| 2026-08-11 | GBp 81,40 | -%0,37 | GBp 79,70 | GBp 83,30 | GBp 79,70 | 699,21K |
| 2026-08-10 | GBp 81,70 | +%0,86 | GBp 82,00 | GBp 83,00 | GBp 79,20 | 773,89K |
| 2026-08-07 | GBp 81,00 | -%1,10 | GBp 79,00 | GBp 81,90 | GBp 79,00 | 603,27K |
| 2026-08-06 | GBp 81,90 | -%0,36 | GBp 85,00 | GBp 85,00 | GBp 79,10 | 297,46K |
| 2026-08-05 | GBp 82,20 | -%0,84 | GBp 82,90 | GBp 84,10 | GBp 81,00 | 1,18M |
| 2026-08-04 | GBp 82,90 | +%0,36 | GBp 83,50 | GBp 83,80 | GBp 81,20 | 1,02M |
| 2026-08-03 | GBp 82,60 | +%1,23 | GBp 80,20 | GBp 83,50 | GBp 78,70 | 1,76M |
| 2026-07-31 | GBp 81,60 | -%1,57 | GBp 83,50 | GBp 83,50 | GBp 78,60 | 1,15M |
| 2026-07-30 | GBp 82,90 | +%0,12 | GBp 82,90 | GBp 84,00 | GBp 81,00 | 357,91K |
| 2026-07-29 | GBp 82,80 | -%0,36 | GBp 79,10 | GBp 83,90 | GBp 79,10 | 1,37M |
| 2026-07-28 | GBp 83,10 | +%1,22 | GBp 84,00 | GBp 84,00 | GBp 81,30 | 1,32M |
| 2026-07-27 | GBp 82,10 | -%0,12 | GBp 83,00 | GBp 83,40 | GBp 81,80 | 1,09M |
| 2026-07-24 | GBp 82,20 | +%0,86 | GBp 81,70 | GBp 83,00 | GBp 80,07 | 543,81K |
| 2026-07-23 | GBp 81,50 | +%0,87 | GBp 81,50 | GBp 82,20 | GBp 78,60 | 923,21K |
| 2026-07-22 | GBp 80,80 | -%0,49 | GBp 81,50 | GBp 81,50 | GBp 79,66 | 1,37M |
| 2026-07-21 | GBp 81,20 | +%0,37 | GBp 81,50 | GBp 81,50 | GBp 80,10 | 860,24K |
| 2026-07-20 | GBp 80,90 | -%0,37 | GBp 80,00 | GBp 81,50 | GBp 80,00 | 1,15M |
| 2026-07-17 | GBp 81,20 | -%0,12 | GBp 81,30 | GBp 82,00 | GBp 80,40 | 1,14M |
| 2026-07-16 | GBp 81,30 | +%0,99 | GBp 81,00 | GBp 81,30 | GBp 80,00 | 1,16M |
| 2026-07-15 | GBp 80,50 | -%1,11 | GBp 81,10 | GBp 81,60 | GBp 80,20 | 536,65K |
| 2026-07-14 | GBp 81,40 | +%1,75 | GBp 77,00 | GBp 81,40 | GBp 77,00 | 1,20M |
| 2026-07-13 | GBp 80,00 | +%0,50 | GBp 80,00 | GBp 80,93 | GBp 78,10 | 1,72M |
| 2026-07-10 | GBp 79,60 | -%0,75 | GBp 80,20 | GBp 81,44 | GBp 79,50 | 1,84M |
| 2026-07-09 | GBp 80,20 | +%1,26 | GBp 79,20 | GBp 80,40 | GBp 77,30 | 1,02M |
| 2026-07-08 | GBp 79,20 | +%0,25 | GBp 78,70 | GBp 79,40 | GBp 77,90 | 1,33M |
| 2026-07-07 | GBp 79,00 | +%2,20 | GBp 79,10 | GBp 79,40 | GBp 77,10 | 1,35M |
| 2026-07-06 | GBp 77,30 | -%1,28 | GBp 77,00 | GBp 79,00 | GBp 77,00 | 292,31K |
| 2026-07-03 | GBp 78,30 | -%1,39 | GBp 77,20 | GBp 79,40 | GBp 77,20 | 537,31K |
| 2026-07-02 | GBp 79,40 | +%1,66 | GBp 79,00 | GBp 79,40 | GBp 75,20 | 1,41M |
| 2026-07-01 | GBp 78,10 | -%0,13 | GBp 77,90 | GBp 78,60 | GBp 74,60 | 2,11M |
| 2026-06-30 | GBp 78,20 | +%0,64 | GBp 77,80 | GBp 78,70 | GBp 76,90 | 1,26M |
| 2026-06-29 | GBp 77,70 | %0,00 | GBp 77,70 | GBp 78,80 | GBp 74,40 | 1,26M |
| 2026-06-26 | GBp 77,70 | +%0,65 | GBp 78,00 | GBp 78,00 | GBp 75,00 | 785,00K |
| 2026-06-25 | GBp 77,20 | +%1,05 | GBp 72,80 | GBp 77,50 | GBp 72,80 | 1,09M |
| 2026-06-24 | GBp 76,40 | +%3,10 | GBp 74,80 | GBp 76,40 | GBp 72,10 | 817,32K |
| 2026-06-23 | GBp 74,10 | +%0,54 | GBp 77,30 | GBp 77,30 | GBp 72,00 | 1,00M |
| 2026-06-22 | GBp 73,70 | +%0,68 | GBp 72,00 | GBp 74,60 | GBp 72,00 | 1,60M |
| 2026-06-19 | GBp 73,20 | -%1,08 | GBp 73,20 | GBp 74,70 | GBp 72,60 | 1,79M |
| 2026-06-18 | GBp 74,00 | -%5,25 | GBp 76,00 | GBp 76,00 | GBp 73,20 | 2,00M |
| 2026-06-17 | GBp 78,10 | -%1,39 | GBp 79,10 | GBp 79,90 | GBp 77,00 | 2,19M |
| 2026-06-16 | GBp 79,20 | -%0,13 | GBp 79,80 | GBp 80,50 | GBp 78,70 | 1,12M |
| 2026-06-15 | GBp 79,30 | +%0,51 | GBp 78,00 | GBp 81,30 | GBp 78,00 | 1,73M |
| 2026-06-12 | GBp 78,90 | +%1,94 | GBp 74,00 | GBp 79,50 | GBp 74,00 | 1,63M |
| 2026-06-11 | GBp 77,40 | -%0,64 | GBp 78,20 | GBp 78,80 | GBp 75,36 | 1,63M |
| 2026-06-10 | GBp 77,90 | +%1,96 | GBp 77,00 | GBp 78,10 | GBp 75,10 | 1,22M |
| 2026-06-09 | GBp 76,40 | +%1,33 | GBp 77,20 | GBp 77,20 | GBp 74,88 | 964,44K |
| 2026-06-08 | GBp 75,40 | -%1,18 | GBp 77,00 | GBp 77,00 | GBp 72,80 | 1,28M |
| 2026-06-05 | GBp 76,30 | +%0,79 | GBp 73,90 | GBp 78,20 | GBp 73,50 | 1,82M |
| 2026-06-04 | GBp 75,70 | +%0,93 | GBp 75,00 | GBp 76,70 | GBp 73,14 | 2,64M |
| 2026-06-03 | GBp 75,00 | -%1,45 | GBp 77,50 | GBp 77,50 | GBp 74,20 | 2,07M |
| 2026-06-02 | GBp 76,10 | -%1,17 | GBp 76,40 | GBp 79,40 | GBp 75,00 | 1,93M |
| 2026-06-01 | GBp 77,00 | -%1,41 | GBp 79,60 | GBp 79,60 | GBp 76,28 | 839,38K |
| 2026-05-29 | GBp 78,10 | -%0,13 | GBp 78,00 | GBp 79,00 | GBp 77,90 | 774,03K |
| 2026-05-28 | GBp 78,20 | %0,00 | GBp 74,40 | GBp 79,00 | GBp 74,40 | 537,25K |
| 2026-05-27 | GBp 78,20 | +%1,03 | GBp 78,60 | GBp 78,60 | GBp 74,52 | 510,32K |