Newriver Retail (NRR)

NRRT
🏛️ Reino Unido →
71.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 77.90 78.90 76.14 78.00 0.1M
2022-12-29 77.23 77.50 75.00 76.80 0.4M
2022-12-28 80.30 80.64 74.70 76.30 0.3M
2022-12-23 80.70 80.90 77.78 78.10 0.0M
2022-12-22 78.20 78.20 75.60 76.10 0.2M
2022-12-21 78.40 81.00 77.50 77.70 0.2M
2022-12-20 81.00 81.00 76.89 78.20 0.5M
2022-12-19 79.50 81.00 76.80 81.00 0.3M
2022-12-16 79.30 80.20 77.49 79.40 1.0M
2022-12-15 80.50 80.90 78.21 79.40 0.2M
2022-12-14 78.20 80.40 77.81 80.00 0.5M
2022-12-13 78.00 79.70 74.20 77.60 0.4M
2022-12-12 78.40 82.40 76.90 76.90 0.2M
2022-12-09 78.90 81.90 77.80 78.50 0.3M
2022-12-08 82.50 82.50 77.80 78.60 0.3M
2022-12-07 84.50 84.50 80.20 82.40 0.4M
2022-12-06 81.20 84.72 81.20 82.30 2.0M
2022-12-05 83.60 83.66 80.10 83.30 0.4M
2022-12-02 83.00 83.70 79.10 83.50 0.8M
2022-12-01 82.00 82.60 79.70 81.60 0.9M
2022-11-30 76.52 80.00 76.52 79.60 1.0M
2022-11-29 74.00 77.00 72.40 76.70 1.3M
2022-11-28 73.30 74.20 71.94 73.50 0.4M
2022-11-25 71.96 73.60 71.00 73.50 0.8M
2022-11-24 73.50 73.72 69.04 72.20 2.0M
2022-11-23 71.56 72.00 70.44 71.70 0.3M
2022-11-22 72.00 72.09 71.58 72.00 0.2M
2022-11-21 71.50 72.16 70.56 71.50 0.6M
2022-11-18 71.50 72.00 70.84 71.50 0.4M
2022-11-17 72.00 72.10 70.10 71.50 0.3M
2022-11-16 70.67 72.00 70.10 71.10 0.2M
2022-11-15 70.96 72.13 70.90 72.00 0.4M
2022-11-14 70.30 73.40 69.30 71.30 0.4M
2022-11-11 73.70 73.80 71.50 72.20 0.3M
2022-11-10 67.50 73.80 67.50 72.90 0.2M
2022-11-09 70.00 71.00 68.90 70.40 0.3M
2022-11-08 70.01 70.40 69.00 70.10 0.2M
2022-11-07 71.90 71.90 69.50 70.00 0.3M
2022-11-04 68.70 71.35 68.70 70.00 0.4M
2022-11-03 69.90 69.90 67.50 68.40 0.2M
2022-11-02 69.70 69.90 68.00 68.30 0.3M
2022-11-01 68.15 71.00 67.60 68.90 0.6M
2022-10-31 71.00 71.90 68.80 70.00 0.5M
2022-10-28 69.90 70.30 67.50 69.70 0.4M
2022-10-27 70.80 70.80 68.40 69.60 0.2M
2022-10-26 67.50 71.90 67.50 69.70 0.7M
2022-10-25 72.30 72.30 68.45 69.00 0.7M
2022-10-24 70.14 72.40 68.60 69.20 0.3M
2022-10-21 71.10 72.40 68.90 70.30 0.1M
2022-10-20 68.70 70.00 68.69 69.90 0.1M
2022-10-19 72.40 72.40 68.40 69.70 0.1M
2022-10-18 69.60 72.40 68.50 69.20 0.2M
2022-10-17 68.70 72.40 68.70 69.60 0.3M
2022-10-14 69.85 72.40 67.60 68.60 0.5M
2022-10-13 68.66 72.40 67.90 68.70 0.1M
2022-10-12 70.20 70.40 68.00 68.30 1.8M
2022-10-11 72.40 72.40 68.40 68.90 0.3M
2022-10-10 71.76 71.76 69.00 69.10 0.3M
2022-10-07 75.00 75.00 68.90 70.30 0.8M
2022-10-06 74.10 74.30 72.10 72.10 0.2M
2022-10-05 77.30 77.40 71.08 72.10 0.4M
2022-10-04 75.50 77.70 73.10 73.60 0.2M
2022-10-03 75.00 76.40 72.80 75.50 0.4M
2022-09-30 73.49 78.20 73.49 75.00 0.7M
2022-09-29 71.00 74.70 67.60 73.50 0.7M
2022-09-28 68.00 72.90 66.70 71.70 0.9M
2022-09-27 69.71 69.80 68.10 68.60 1.8M
2022-09-26 70.00 71.82 68.78 69.30 0.6M
2022-09-23 77.00 77.00 67.26 70.40 1.2M
2022-09-22 77.47 80.70 73.20 73.30 0.4M
2022-09-21 75.60 78.20 75.10 75.70 0.4M
2022-09-20 78.70 83.40 75.87 76.20 0.4M
2022-09-16 78.00 83.00 78.00 80.80 1.3M
2022-09-15 78.70 80.80 78.10 80.80 0.4M
2022-09-14 84.70 84.70 79.60 79.70 0.3M
2022-09-13 85.00 85.00 81.78 82.30 0.5M
2022-09-12 82.00 84.00 77.40 83.00 0.5M
2022-09-09 81.90 81.90 78.50 79.40 0.2M
2022-09-08 79.19 80.30 78.64 79.10 0.3M
2022-09-07 80.90 80.90 75.50 78.00 0.5M
2022-09-06 82.50 82.50 76.10 76.60 1.1M
2022-09-05 80.20 82.50 78.20 78.40 0.4M
2022-09-02 80.00 82.40 78.39 81.00 0.6M
2022-09-01 82.80 83.30 80.00 81.10 0.4M
2022-08-31 83.60 84.70 82.40 82.90 0.3M
2022-08-30 83.00 87.30 83.00 84.70 0.5M
2022-08-26 89.40 89.40 84.70 87.00 0.2M
2022-08-25 89.40 89.40 84.60 86.60 0.2M
2022-08-24 84.70 89.40 84.70 86.00 0.9M
2022-08-23 86.40 89.90 84.93 86.00 0.3M
2022-08-22 86.42 89.80 85.10 87.00 0.3M
2022-08-19 85.10 89.90 85.10 87.00 0.1M
2022-08-18 85.00 87.70 85.00 87.60 0.1M
2022-08-17 86.30 89.90 85.85 87.00 1.1M
2022-08-16 86.00 88.70 85.40 86.10 0.2M
2022-08-15 88.45 88.70 86.66 87.00 0.2M
2022-08-12 86.80 89.80 85.60 88.90 0.1M
2022-08-11 89.40 89.60 87.00 88.00 0.2M
2022-08-10 87.80 88.60 83.40 88.40 0.7M
2022-08-09 87.70 87.90 84.70 86.90 0.1M
2022-08-08 84.46 87.80 84.46 86.60 0.3M
2022-08-05 83.60 87.90 83.60 85.90 0.5M
2022-08-04 86.64 87.00 83.10 84.50 0.4M
2022-08-03 88.00 88.00 85.50 86.00 0.2M
2022-08-02 87.20 87.20 84.40 85.90 1.0M
2022-08-01 88.30 88.30 83.50 85.50 0.7M
2022-07-29 89.20 89.30 87.03 87.70 0.2M
2022-07-28 89.90 90.16 86.78 87.00 0.3M
2022-07-27 93.80 93.80 91.60 91.90 0.4M
2022-07-26 93.30 94.06 91.60 92.80 0.6M
2022-07-25 91.70 93.70 91.65 93.00 1.1M
2022-07-22 92.40 94.20 91.40 93.50 0.4M
2022-07-21 91.80 94.80 91.59 92.80 0.6M
2022-07-20 92.03 94.80 91.68 94.30 0.6M
2022-07-19 91.20 92.70 90.45 92.70 0.3M
2022-07-18 91.30 92.90 89.80 92.20 0.4M
2022-07-15 88.90 91.50 88.40 91.50 0.3M
2022-07-14 90.00 90.10 86.80 90.10 0.3M
2022-07-13 87.60 90.00 87.60 89.50 0.2M
2022-07-12 88.10 89.60 87.60 89.20 0.2M
2022-07-11 89.00 89.00 86.51 87.50 0.5M
2022-07-08 89.21 89.21 87.70 88.00 0.9M
2022-07-07 89.50 90.20 88.50 89.50 0.5M
2022-07-06 86.20 90.50 86.20 89.70 0.3M
2022-07-05 86.10 89.00 86.10 88.20 0.5M
2022-07-04 89.30 89.30 86.36 87.70 0.6M
2022-07-01 88.00 88.93 87.00 87.70 0.3M
2022-06-30 88.70 92.80 86.80 88.30 0.7M
2022-06-29 92.40 92.80 90.26 91.40 0.2M
2022-06-28 90.40 93.20 90.04 93.20 0.4M
2022-06-27 90.26 90.80 89.30 90.50 0.3M
2022-06-24 90.70 92.40 89.00 89.80 0.3M
2022-06-23 93.00 93.16 88.30 89.60 0.3M
2022-06-22 94.30 94.30 90.10 92.60 0.3M
2022-06-21 93.80 93.80 90.10 91.40 0.3M
2022-06-20 91.85 93.40 90.22 91.00 0.5M
2022-06-17 89.50 91.90 86.70 91.90 1.6M
2022-06-16 89.50 89.50 87.00 88.20 0.6M
2022-06-15 88.70 89.90 87.70 88.90 0.3M
2022-06-14 88.00 89.45 87.50 88.10 0.6M
2022-06-13 86.50 89.80 86.20 89.80 0.9M
2022-06-10 88.00 89.80 87.10 88.50 0.7M
2022-06-09 86.50 89.70 86.50 88.70 0.5M
2022-06-08 90.00 90.90 87.60 89.00 0.8M
2022-06-07 96.00 99.70 86.30 88.20 6.6M
2022-06-06 94.20 100.80 94.20 99.60 1.7M
2022-06-01 98.40 98.55 96.20 97.90 0.4M
2022-05-31 95.97 98.10 92.00 97.60 0.6M
2022-05-30 96.00 96.40 91.70 95.00 0.5M
2022-05-27 93.64 94.60 92.30 93.40 0.2M
2022-05-26 93.00 94.20 92.37 93.80 0.5M
2022-05-25 94.00 96.20 92.90 93.30 0.4M
2022-05-24 93.80 94.90 92.40 94.90 0.7M
2022-05-23 95.00 95.00 91.60 93.80 0.5M
2022-05-20 90.30 94.70 90.30 92.00 0.4M
2022-05-19 91.51 93.50 90.63 93.00 0.2M
2022-05-18 90.30 94.15 90.30 93.30 0.6M
2022-05-17 92.00 93.60 90.60 92.50 0.7M
2022-05-16 90.00 92.90 89.40 92.00 0.6M
2022-05-13 87.70 89.98 86.65 89.60 0.7M
2022-05-12 86.10 87.90 86.00 87.00 0.4M
2022-05-11 88.90 89.40 85.20 87.10 0.3M
2022-05-10 85.00 89.27 85.00 87.00 0.6M
2022-05-09 87.90 88.70 85.94 87.70 0.7M
2022-05-06 87.60 90.60 86.80 88.00 1.1M
2022-05-05 88.02 91.00 86.00 88.30 0.6M
2022-05-04 86.10 88.05 84.40 87.80 0.5M
2022-05-03 89.10 90.50 85.70 85.70 0.5M
2022-04-29 88.20 90.20 88.20 88.20 0.7M
2022-04-28 91.00 91.00 88.69 88.90 0.3M
2022-04-27 91.00 91.70 88.98 90.00 1.2M
2022-04-26 92.40 94.00 90.50 90.50 0.4M
2022-04-25 92.00 95.20 91.60 91.60 0.7M
2022-04-22 96.00 96.64 94.40 96.00 0.5M
2022-04-21 87.00 97.80 87.00 95.00 2.7M
2022-04-20 88.00 88.60 86.70 86.70 0.4M
2022-04-19 89.70 91.40 88.00 88.90 0.3M
2022-04-14 86.40 91.22 86.40 90.20 0.4M
2022-04-13 88.00 88.80 86.58 88.40 0.5M
2022-04-12 91.10 91.10 87.70 87.90 0.4M
2022-04-11 90.90 91.11 89.20 90.80 0.5M
2022-04-08 89.00 91.30 86.90 90.10 0.5M
2022-04-07 89.00 89.00 86.30 87.40 0.2M
2022-04-06 88.00 88.80 86.40 87.00 0.6M
2022-04-05 86.00 88.34 86.00 87.40 0.2M
2022-04-04 86.90 88.00 85.26 87.40 0.5M
2022-04-01 88.00 88.00 84.10 85.70 0.4M
2022-03-31 89.00 89.00 84.78 85.60 0.3M
2022-03-30 88.00 89.00 86.20 86.40 0.4M
2022-03-29 86.00 88.70 86.00 88.10 0.6M
2022-03-28 88.00 88.90 85.70 86.20 0.8M
2022-03-25 87.00 87.70 85.30 86.10 0.4M
2022-03-24 87.00 87.00 83.00 85.10 0.6M
2022-03-23 88.00 88.00 83.40 84.60 0.6M
2022-03-22 85.90 86.40 84.60 86.00 0.4M
2022-03-21 86.60 86.60 84.30 85.00 0.3M
2022-03-18 86.00 87.50 84.50 85.80 0.9M
2022-03-17 82.60 86.90 82.60 86.00 0.4M
2022-03-16 85.00 86.50 84.00 85.60 0.8M
2022-03-15 82.30 84.50 80.50 84.50 0.5M
2022-03-14 80.00 83.60 80.00 82.30 0.7M
2022-03-11 81.00 82.70 80.51 82.20 0.4M
2022-03-10 80.30 81.90 79.30 80.40 0.6M
2022-03-09 80.70 81.90 78.90 80.40 0.5M
2022-03-08 77.00 80.90 77.00 79.50 0.4M
2022-03-07 81.84 81.84 77.68 78.70 1.0M
2022-03-04 85.60 85.60 78.50 81.70 1.0M
2022-03-03 85.90 86.70 82.00 83.00 0.5M
2022-03-02 85.00 86.90 83.53 85.40 0.7M
2022-03-01 89.20 91.00 86.00 86.00 0.7M
2022-02-28 88.00 89.60 87.30 88.70 1.1M
2022-02-25 86.00 88.60 85.70 88.50 0.5M
2022-02-24 83.20 87.20 83.20 86.00 1.7M
2022-02-23 86.90 88.60 86.17 87.70 0.5M
2022-02-22 87.30 87.60 83.00 86.90 0.7M
2022-02-21 88.20 91.50 87.20 87.40 0.4M
2022-02-18 90.40 91.60 89.19 90.30 0.7M
2022-02-17 90.30 90.80 88.80 89.50 1.2M
2022-02-16 90.40 93.10 90.10 91.50 0.8M
2022-02-15 93.90 93.90 90.10 91.00 0.5M
2022-02-14 93.00 93.00 90.10 90.70 0.5M
2022-02-11 92.00 93.20 90.20 93.00 0.6M
2022-02-10 88.10 93.00 88.10 93.00 2.0M
2022-02-09 92.00 92.00 88.34 89.00 1.9M
2022-02-08 90.90 91.20 89.10 90.00 1.3M
2022-02-07 92.50 94.50 90.30 90.30 1.0M
2022-02-04 99.20 99.20 91.50 91.50 2.4M
2022-02-03 98.00 101.40 97.49 98.90 3.7M
2022-02-02 95.31 98.00 94.00 98.00 1.9M
2022-02-01 92.00 94.80 92.00 94.10 1.4M
2022-01-31 92.65 94.10 92.00 92.30 0.8M
2022-01-28 93.80 94.90 92.40 92.50 0.9M
2022-01-27 97.00 97.00 92.20 93.60 0.5M
2022-01-26 93.60 95.70 92.20 94.00 2.0M
2022-01-25 91.90 93.60 91.00 93.30 0.6M
2022-01-24 93.00 94.80 90.60 92.00 1.2M
2022-01-21 95.00 96.20 92.50 93.70 0.8M
2022-01-20 97.50 98.96 95.30 95.40 0.9M
2022-01-19 98.80 98.80 96.45 97.70 1.1M
2022-01-18 98.36 98.80 96.40 98.40 2.6M
2022-01-17 100.60 101.40 97.38 98.00 0.7M
2022-01-14 96.30 101.60 96.00 100.00 1.4M
2022-01-13 97.00 97.50 95.90 97.00 1.2M
2022-01-12 96.60 98.22 96.20 96.50 1.1M
2022-01-11 94.40 97.50 93.10 97.50 1.6M
2022-01-10 93.20 94.50 92.20 94.50 0.8M
2022-01-07 95.50 97.90 91.46 93.00 0.8M
2022-01-06 89.80 93.40 88.80 92.90 0.7M
2022-01-05 89.90 91.50 89.00 90.70 0.7M
2022-01-04 90.00 91.80 87.10 89.30 0.8M