Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
NewRiver REIT (NRR) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/04/2012 | 193.50p | 193.50p | 185.56p | 191.02p | 11006 |
| 10/04/2012 | 193.50p | 193.50p | 188.54p | 193.50p | 6097 |
| 05/04/2012 | 192.51p | 193.50p | 192.26p | 193.50p | 22735 |
| 04/04/2012 | 193.50p | 194.99p | 191.52p | 192.51p | 0 |
| 03/04/2012 | 194.99p | 194.99p | 191.52p | 193.50p | 9221 |
| 02/04/2012 | 194.00p | 194.99p | 193.50p | 194.99p | 14760 |
| 30/03/2012 | 195.98p | 198.46p | 193.50p | 194.00p | 48411 |
| 29/03/2012 | 199.46p | 199.46p | 192.51p | 195.98p | 6550 |
| 28/03/2012 | 199.46p | 200.25p | 195.49p | 199.46p | 24217 |
| 27/03/2012 | 202.43p | 202.43p | 198.46p | 200.45p | 26201 |
| 26/03/2012 | 202.93p | 202.93p | 195.98p | 202.93p | 27209 |
| 23/03/2012 | 202.93p | 207.40p | 198.46p | 202.93p | 0 |
| 22/03/2012 | 202.93p | 207.40p | 198.46p | 202.93p | 63890 |
| 21/03/2012 | 203.43p | 203.43p | 198.46p | 202.93p | 0 |
| 20/03/2012 | 203.43p | 203.43p | 198.46p | 203.43p | 5039 |
| 19/03/2012 | 203.43p | 203.43p | 198.46p | 203.43p | 48148 |
| 16/03/2012 | 203.43p | 207.89p | 198.46p | 203.43p | 50891 |
| 15/03/2012 | 203.43p | 203.43p | 203.43p | 203.43p | 28301 |
| 14/03/2012 | 203.43p | 203.43p | 193.50p | 203.43p | 725571 |
| 13/03/2012 | 205.41p | 205.41p | 198.46p | 203.43p | 36279 |
| 12/03/2012 | 208.39p | 208.39p | 205.41p | 205.41p | 3023 |
| 09/03/2012 | 208.39p | 208.39p | 207.89p | 208.39p | 0 |
| 08/03/2012 | 208.39p | 208.39p | 207.89p | 208.39p | 0 |
| 07/03/2012 | 208.39p | 208.39p | 207.89p | 208.39p | 5039 |
| 06/03/2012 | 209.88p | 209.88p | 204.91p | 208.39p | 11702 |
| 05/03/2012 | 209.88p | 210.37p | 209.88p | 209.88p | 50387 |
| 02/03/2012 | 209.88p | 209.88p | 209.46p | 209.88p | 0 |
| 01/03/2012 | 209.88p | 209.88p | 209.46p | 209.88p | 0 |
| 29/02/2012 | 209.88p | 209.88p | 209.46p | 209.88p | 2822 |
| 28/02/2012 | 210.62p | 210.62p | 210.35p | 210.62p | 2519 |
| 27/02/2012 | 210.62p | 211.86p | 206.40p | 210.62p | 0 |
| 24/02/2012 | 211.86p | 211.86p | 206.40p | 210.62p | 13604 |
| 23/02/2012 | 211.86p | 212.66p | 210.37p | 211.86p | 9542 |
| 22/02/2012 | 211.86p | 213.35p | 211.71p | 211.86p | 34162 |
| 21/02/2012 | 215.83p | 215.83p | 209.38p | 214.34p | 54878 |
| 20/02/2012 | 215.83p | 215.83p | 213.35p | 215.83p | 0 |
| 17/02/2012 | 215.83p | 215.83p | 213.35p | 215.83p | 0 |
| 16/02/2012 | 215.83p | 215.83p | 213.35p | 215.83p | 0 |
| 15/02/2012 | 215.83p | 215.83p | 213.35p | 215.83p | 7054 |
| 14/02/2012 | 218.31p | 218.31p | 215.83p | 215.83p | 4333 |
| 13/02/2012 | 218.31p | 218.31p | 213.35p | 218.31p | 5064 |
| 10/02/2012 | 218.31p | 218.31p | 213.35p | 218.31p | 2519 |
| 09/02/2012 | 218.31p | 218.31p | 218.31p | 218.31p | 12093 |
| 08/02/2012 | 218.31p | 218.31p | 213.35p | 218.31p | 0 |
| 07/02/2012 | 218.31p | 218.31p | 213.35p | 218.31p | 15388 |
| 06/02/2012 | 218.31p | 220.30p | 216.33p | 218.31p | 13705 |
| 03/02/2012 | 218.31p | 218.31p | 216.33p | 218.31p | 0 |
| 02/02/2012 | 218.31p | 218.31p | 216.33p | 218.31p | 0 |
| 01/02/2012 | 218.31p | 218.31p | 216.33p | 218.31p | 0 |
| 31/01/2012 | 218.31p | 218.31p | 216.33p | 218.31p | 0 |
| 30/01/2012 | 218.31p | 218.31p | 216.33p | 218.31p | 0 |
| 27/01/2012 | 218.31p | 218.31p | 216.33p | 218.31p | 0 |
| 26/01/2012 | 218.31p | 218.31p | 216.33p | 218.31p | 43333 |
| 25/01/2012 | 218.31p | 220.30p | 218.31p | 218.31p | 0 |
| 24/01/2012 | 218.31p | 220.30p | 218.31p | 218.31p | 2746 |
| 23/01/2012 | 218.31p | 218.31p | 213.35p | 218.31p | 75580 |
| 20/01/2012 | 218.31p | 218.31p | 218.31p | 218.31p | 0 |
| 19/01/2012 | 218.31p | 218.31p | 218.31p | 218.31p | 0 |
| 18/01/2012 | 218.31p | 218.31p | 218.31p | 218.31p | 640 |
| 17/01/2012 | 218.31p | 218.31p | 214.34p | 218.31p | 30736 |
| 16/01/2012 | 218.31p | 218.31p | 218.31p | 218.31p | 0 |
| 13/01/2012 | 218.31p | 218.31p | 218.31p | 218.31p | 0 |
| 12/01/2012 | 218.31p | 218.31p | 218.31p | 218.31p | 0 |
| 11/01/2012 | 218.31p | 218.31p | 218.31p | 218.31p | 20155 |
| 10/01/2012 | 218.31p | 219.80p | 211.36p | 218.31p | 0 |
| 09/01/2012 | 218.31p | 219.80p | 211.36p | 218.31p | 3124 |
| 06/01/2012 | 218.31p | 218.31p | 213.35p | 218.31p | 7054 |
| 05/01/2012 | 218.31p | 223.27p | 213.35p | 218.31p | 0 |
| 04/01/2012 | 223.27p | 223.27p | 213.35p | 218.31p | 21008 |
| 03/01/2012 | 223.27p | 225.16p | 223.27p | 223.27p | 0 |
| 30/12/2011 | 223.27p | 225.16p | 223.27p | 223.27p | 20 |
| 29/12/2011 | 223.27p | 223.27p | 223.27p | 223.27p | 0 |
| 28/12/2011 | 223.27p | 223.27p | 223.27p | 223.27p | 0 |
| 23/12/2011 | 223.27p | 223.27p | 223.27p | 223.27p | 0 |
| 22/12/2011 | 223.27p | 223.27p | 223.27p | 223.27p | 1907 |
| 21/12/2011 | 223.27p | 223.27p | 220.39p | 223.27p | 0 |
| 20/12/2011 | 223.27p | 223.27p | 220.39p | 223.27p | 5726 |
| 19/12/2011 | 223.27p | 223.27p | 218.31p | 223.27p | 0 |
| 16/12/2011 | 223.27p | 223.27p | 218.31p | 223.27p | 12093 |
| 15/12/2011 | 223.27p | 223.27p | 218.31p | 223.27p | 0 |
| 14/12/2011 | 223.27p | 223.27p | 218.31p | 223.27p | 90193 |
| 13/12/2011 | 222.28p | 223.27p | 218.81p | 223.27p | 0 |
| 12/12/2011 | 222.28p | 222.28p | 219.40p | 222.28p | 8560 |
| 09/12/2011 | 222.28p | 222.28p | 219.40p | 222.28p | 8062 |
| 08/12/2011 | 221.29p | 223.02p | 221.29p | 222.28p | 237484 |
| 07/12/2011 | 221.29p | 223.02p | 221.29p | 221.29p | 2 |
| 06/12/2011 | 221.29p | 223.02p | 221.29p | 221.29p | 89563 |
| 05/12/2011 | 221.29p | 226.25p | 221.29p | 221.29p | 16717 |
| 02/12/2011 | 221.29p | 224.26p | 220.30p | 221.29p | 81879 |
| 01/12/2011 | 221.29p | 221.29p | 217.02p | 221.29p | 21162 |
| 30/11/2011 | 221.29p | 225.47p | 214.34p | 221.29p | 240144 |
| 29/11/2011 | 221.29p | 223.02p | 216.33p | 221.29p | 40310 |
| 28/11/2011 | 221.29p | 223.27p | 218.31p | 221.29p | 0 |
| 25/11/2011 | 221.29p | 223.27p | 218.31p | 221.29p | 0 |
| 24/11/2011 | 221.29p | 223.27p | 218.31p | 221.29p | 0 |
| 23/11/2011 | 221.29p | 223.27p | 218.31p | 221.29p | 0 |
| 22/11/2011 | 221.29p | 223.27p | 218.31p | 221.29p | 0 |
| 21/11/2011 | 223.27p | 223.27p | 218.31p | 221.29p | 1008 |
| 18/11/2011 | 223.27p | 223.27p | 218.31p | 223.27p | 5039 |
| 17/11/2011 | 223.27p | 223.27p | 220.30p | 223.27p | 0 |
| 16/11/2011 | 223.27p | 223.27p | 220.30p | 223.27p | 0 |
| 15/11/2011 | 223.27p | 223.27p | 220.30p | 223.27p | 4031 |
| 14/11/2011 | 223.27p | 225.75p | 218.41p | 223.27p | 0 |
| 11/11/2011 | 223.27p | 225.75p | 218.41p | 223.27p | 2015 |
| 10/11/2011 | 223.27p | 223.27p | 218.41p | 223.27p | 0 |
| 09/11/2011 | 223.27p | 223.27p | 218.41p | 223.27p | 2015 |
| 08/11/2011 | 223.27p | 225.26p | 218.81p | 223.27p | 8868 |
| 07/11/2011 | 223.27p | 223.27p | 218.41p | 223.27p | 5039 |
| 04/11/2011 | 223.27p | 223.27p | 218.31p | 223.27p | 14108 |
| 03/11/2011 | 223.27p | 223.27p | 222.78p | 223.27p | 4535 |
| 02/11/2011 | 223.27p | 223.27p | 223.27p | 223.27p | 0 |
| 01/11/2011 | 223.27p | 223.27p | 223.27p | 223.27p | 0 |
| 31/10/2011 | 223.27p | 223.27p | 223.27p | 223.27p | 37790 |
| 28/10/2011 | 223.27p | 225.75p | 222.53p | 223.27p | 0 |
| 27/10/2011 | 225.75p | 225.75p | 222.53p | 223.27p | 15262 |
| 26/10/2011 | 227.24p | 227.24p | 219.30p | 225.75p | 10077 |
| 25/10/2011 | 227.24p | 227.24p | 223.27p | 227.24p | 0 |
| 24/10/2011 | 227.24p | 227.24p | 223.27p | 227.24p | 0 |
| 21/10/2011 | 227.24p | 227.24p | 223.27p | 227.24p | 0 |
| 20/10/2011 | 227.24p | 227.24p | 223.27p | 227.24p | 0 |
| 19/10/2011 | 227.24p | 227.24p | 223.27p | 227.24p | 0 |
| 18/10/2011 | 227.24p | 227.24p | 223.27p | 227.24p | 0 |
| 17/10/2011 | 227.24p | 227.24p | 223.27p | 227.24p | 24469 |
| 14/10/2011 | 227.24p | 227.24p | 218.31p | 227.24p | 15285 |
| 13/10/2011 | 227.24p | 229.62p | 227.24p | 227.24p | 0 |
| 12/10/2011 | 227.24p | 229.62p | 227.24p | 227.24p | 1864 |
| 11/10/2011 | 227.24p | 229.62p | 227.24p | 227.24p | 0 |
| 10/10/2011 | 227.24p | 229.62p | 227.24p | 227.24p | 0 |
| 07/10/2011 | 227.24p | 229.62p | 227.24p | 227.24p | 0 |
| 06/10/2011 | 227.24p | 229.62p | 227.24p | 227.24p | 43 |
| 05/10/2011 | 227.24p | 229.62p | 227.24p | 227.24p | 0 |
| 04/10/2011 | 227.24p | 229.62p | 227.24p | 227.24p | 814 |
| 03/10/2011 | 227.24p | 231.21p | 223.77p | 227.24p | 0 |
| 30/09/2011 | 227.24p | 231.21p | 223.77p | 227.24p | 0 |
| 29/09/2011 | 231.21p | 231.21p | 223.77p | 227.24p | 5082 |
| 28/09/2011 | 233.20p | 233.20p | 226.25p | 231.21p | 15922 |
| 27/09/2011 | 233.20p | 236.17p | 228.23p | 233.20p | 0 |
| 26/09/2011 | 233.20p | 236.17p | 228.23p | 233.20p | 11085 |
| 23/09/2011 | 235.18p | 236.67p | 228.23p | 233.20p | 1358 |
| 22/09/2011 | 238.16p | 241.13p | 233.20p | 235.18p | 6088 |
| 21/09/2011 | 238.16p | 238.16p | 233.20p | 238.16p | 4535 |
| 20/09/2011 | 238.16p | 241.63p | 233.20p | 238.16p | 2519 |
| 19/09/2011 | 238.16p | 238.16p | 233.20p | 238.16p | 0 |
| 16/09/2011 | 238.16p | 238.16p | 233.20p | 238.16p | 6046 |
| 15/09/2011 | 238.16p | 238.16p | 237.66p | 238.16p | 4333 |
| 14/09/2011 | 238.16p | 238.16p | 233.20p | 238.16p | 1008 |
| 13/09/2011 | 238.16p | 238.16p | 233.20p | 238.16p | 1008 |
| 12/09/2011 | 238.16p | 238.16p | 233.20p | 238.16p | 7054 |
| 09/09/2011 | 238.16p | 243.16p | 238.16p | 238.16p | 1008 |
| 08/09/2011 | 238.16p | 238.87p | 233.20p | 238.16p | 717600 |
| 07/09/2011 | 238.16p | 238.16p | 230.22p | 238.16p | 30232 |
| 06/09/2011 | 238.65p | 238.65p | 238.16p | 238.16p | 6046 |
| 05/09/2011 | 243.12p | 243.12p | 235.18p | 238.65p | 24690 |
| 02/09/2011 | 243.12p | 243.12p | 238.16p | 243.12p | 0 |
| 01/09/2011 | 242.13p | 243.12p | 238.16p | 243.12p | 25697 |
| 31/08/2011 | 242.13p | 245.94p | 242.13p | 242.13p | 156 |
| 30/08/2011 | 242.13p | 246.10p | 242.13p | 242.13p | 4253 |
| 26/08/2011 | 242.13p | 245.94p | 242.13p | 242.13p | 10833 |
| 25/08/2011 | 247.09p | 249.47p | 241.13p | 242.13p | 9271 |
| 24/08/2011 | 247.09p | 249.47p | 247.09p | 247.09p | 794 |
| 23/08/2011 | 248.08p | 252.40p | 243.12p | 247.09p | 3810 |
| 22/08/2011 | 248.08p | 249.07p | 248.08p | 248.08p | 1060 |
| 19/08/2011 | 248.08p | 248.08p | 248.08p | 248.08p | 0 |
| 18/08/2011 | 248.08p | 248.08p | 248.08p | 248.08p | 0 |
| 17/08/2011 | 248.08p | 248.08p | 248.08p | 248.08p | 0 |
| 16/08/2011 | 248.08p | 248.08p | 248.08p | 248.08p | 5039 |
| 15/08/2011 | 248.08p | 248.08p | 248.08p | 248.08p | 0 |
| 12/08/2011 | 248.08p | 248.08p | 248.08p | 248.08p | 2015 |
| 11/08/2011 | 248.08p | 248.08p | 248.08p | 248.08p | 0 |
| 10/08/2011 | 248.08p | 249.57p | 248.08p | 248.08p | 0 |
| 09/08/2011 | 248.08p | 249.57p | 248.08p | 248.08p | 0 |
| 08/08/2011 | 248.08p | 249.57p | 248.08p | 248.08p | 3225 |
| 05/08/2011 | 254.53p | 254.53p | 248.08p | 248.08p | 2 |
| 04/08/2011 | 258.00p | 258.00p | 250.07p | 254.53p | 2519 |
| 03/08/2011 | 258.00p | 258.00p | 248.82p | 258.00p | 2017491 |
| 02/08/2011 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 01/08/2011 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 29/07/2011 | 259.99p | 259.99p | 255.03p | 258.00p | 1008 |
| 28/07/2011 | 259.99p | 259.99p | 255.32p | 259.99p | 0 |
| 27/07/2011 | 259.99p | 259.99p | 255.32p | 259.99p | 0 |
| 26/07/2011 | 259.99p | 259.99p | 255.32p | 259.99p | 0 |
| 25/07/2011 | 259.99p | 259.99p | 255.32p | 259.99p | 2015 |
| 22/07/2011 | 261.48p | 262.97p | 257.51p | 259.99p | 0 |
| 21/07/2011 | 259.99p | 262.97p | 257.51p | 259.99p | 0 |
| 20/07/2011 | 259.99p | 262.97p | 257.51p | 259.99p | 0 |
| 19/07/2011 | 259.99p | 262.97p | 257.51p | 259.99p | 0 |
| 18/07/2011 | 259.99p | 262.97p | 257.51p | 259.99p | 4858 |
| 15/07/2011 | 259.99p | 263.96p | 259.99p | 259.99p | 0 |
| 14/07/2011 | 259.99p | 262.47p | 259.99p | 259.99p | 0 |
| 13/07/2011 | 259.99p | 262.47p | 259.99p | 259.99p | 0 |
| 12/07/2011 | 259.99p | 262.47p | 259.99p | 259.99p | 0 |
| 11/07/2011 | 259.99p | 262.47p | 259.99p | 259.99p | 0 |
| 08/07/2011 | 261.48p | 262.47p | 259.99p | 259.99p | 186432 |
| 07/07/2011 | 262.97p | 262.97p | 256.02p | 260.98p | 0 |
| 06/07/2011 | 262.97p | 262.97p | 256.02p | 260.98p | 0 |
| 05/07/2011 | 262.97p | 262.97p | 256.02p | 260.98p | 0 |
| 04/07/2011 | 262.97p | 262.97p | 256.02p | 260.98p | 0 |
| 01/07/2011 | 262.97p | 262.97p | 256.02p | 260.98p | 0 |
| 30/06/2011 | 262.97p | 262.97p | 256.02p | 260.98p | 0 |
| 29/06/2011 | 262.97p | 262.97p | 256.02p | 260.98p | 0 |
*Close Price adjusted for both dividends and splits