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:
- 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
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
NewRiver REIT (NRR) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/06/2011 | 262.97p | 262.97p | 256.02p | 260.98p | 0 |
| 27/06/2011 | 262.97p | 262.97p | 256.02p | 260.98p | 0 |
| 24/06/2011 | 262.97p | 262.97p | 256.02p | 261.48p | 5039 |
| 23/06/2011 | 263.96p | 263.96p | 262.97p | 262.97p | 0 |
| 22/06/2011 | 263.96p | 263.96p | 263.96p | 263.96p | 0 |
| 21/06/2011 | 263.96p | 263.96p | 263.96p | 263.96p | 0 |
| 20/06/2011 | 263.96p | 263.96p | 263.96p | 263.96p | 0 |
| 17/06/2011 | 263.96p | 263.96p | 263.96p | 263.96p | 0 |
| 16/06/2011 | 263.96p | 263.96p | 263.96p | 263.96p | 0 |
| 15/06/2011 | 263.96p | 267.93p | 263.96p | 263.96p | 0 |
| 14/06/2011 | 263.96p | 267.93p | 263.96p | 263.96p | 2015 |
| 13/06/2011 | 260.98p | 267.93p | 260.98p | 263.96p | 1008 |
| 10/06/2011 | 260.98p | 267.93p | 260.98p | 260.98p | 0 |
| 09/06/2011 | 260.98p | 267.93p | 260.98p | 260.98p | 0 |
| 08/06/2011 | 260.98p | 267.93p | 260.98p | 260.98p | 0 |
| 07/06/2011 | 260.98p | 267.93p | 260.98p | 260.98p | 961 |
| 06/06/2011 | 260.98p | 260.98p | 260.98p | 260.98p | 0 |
| 03/06/2011 | 260.98p | 260.98p | 259.99p | 260.98p | 0 |
| 02/06/2011 | 254.03p | 260.98p | 254.03p | 260.98p | 961 |
| 01/06/2011 | 250.56p | 254.03p | 250.56p | 254.03p | 1008 |
| 31/05/2011 | 248.08p | 256.52p | 248.08p | 248.08p | 0 |
| 27/05/2011 | 248.08p | 256.52p | 248.08p | 248.08p | 0 |
| 26/05/2011 | 248.08p | 256.52p | 248.08p | 248.08p | 0 |
| 25/05/2011 | 248.08p | 256.52p | 248.08p | 248.08p | 0 |
| 24/05/2011 | 248.08p | 256.52p | 248.08p | 248.08p | 0 |
| 23/05/2011 | 256.52p | 256.52p | 248.08p | 248.08p | 2015 |
| 20/05/2011 | 256.52p | 256.52p | 256.52p | 256.52p | 0 |
| 19/05/2011 | 256.52p | 260.17p | 255.27p | 256.52p | 0 |
| 18/05/2011 | 256.27p | 260.17p | 255.27p | 256.27p | 0 |
| 17/05/2011 | 255.27p | 260.17p | 255.27p | 256.27p | 1007838 |
| 16/05/2011 | 250.56p | 262.97p | 250.56p | 255.27p | 916 |
| 13/05/2011 | 250.56p | 250.56p | 250.56p | 250.56p | 0 |
| 12/05/2011 | 250.56p | 253.98p | 250.56p | 250.56p | 0 |
| 11/05/2011 | 250.56p | 253.98p | 250.56p | 250.56p | 0 |
| 10/05/2011 | 250.56p | 253.98p | 250.56p | 250.56p | 0 |
| 09/05/2011 | 250.56p | 253.98p | 250.56p | 250.56p | 0 |
| 06/05/2011 | 250.56p | 253.98p | 250.56p | 250.56p | 0 |
| 05/05/2011 | 250.56p | 253.98p | 250.56p | 250.56p | 0 |
| 04/05/2011 | 250.56p | 253.98p | 250.56p | 250.56p | 10077 |
| 03/05/2011 | 250.56p | 250.56p | 243.42p | 250.56p | 2015 |
| 28/04/2011 | 250.56p | 253.04p | 243.12p | 250.56p | 0 |
| 27/04/2011 | 250.56p | 253.04p | 243.12p | 250.56p | 0 |
| 26/04/2011 | 253.04p | 253.04p | 243.12p | 250.56p | 4031 |
| 21/04/2011 | 253.04p | 253.04p | 252.05p | 253.04p | 0 |
| 20/04/2011 | 253.04p | 253.04p | 252.05p | 253.04p | 0 |
| 19/04/2011 | 253.04p | 253.04p | 252.05p | 253.04p | 0 |
| 18/04/2011 | 253.04p | 253.04p | 252.05p | 253.04p | 0 |
| 15/04/2011 | 253.04p | 253.04p | 252.05p | 253.04p | 0 |
| 14/04/2011 | 253.04p | 253.04p | 252.05p | 253.04p | 0 |
| 13/04/2011 | 253.04p | 253.04p | 252.05p | 253.04p | 0 |
| 12/04/2011 | 253.04p | 253.04p | 252.05p | 253.04p | 0 |
| 11/04/2011 | 253.04p | 253.04p | 252.05p | 253.04p | 0 |
| 08/04/2011 | 253.04p | 253.04p | 252.05p | 253.04p | 0 |
| 07/04/2011 | 252.05p | 252.84p | 252.05p | 252.05p | 8062 |
| 06/04/2011 | 252.05p | 254.03p | 252.05p | 252.05p | 0 |
| 05/04/2011 | 252.05p | 254.03p | 252.05p | 252.05p | 6147 |
| 04/04/2011 | 243.12p | 246.00p | 243.12p | 245.10p | 256838 |
| 01/04/2011 | 243.12p | 244.61p | 242.62p | 243.12p | 16225 |
| 31/03/2011 | 243.12p | 243.12p | 238.17p | 243.12p | 529 |
| 30/03/2011 | 243.12p | 245.60p | 240.14p | 243.12p | 0 |
| 29/03/2011 | 243.12p | 245.60p | 240.14p | 243.12p | 0 |
| 28/03/2011 | 243.12p | 245.60p | 240.14p | 243.12p | 0 |
| 25/03/2011 | 243.12p | 245.60p | 240.14p | 243.12p | 0 |
| 24/03/2011 | 243.12p | 245.60p | 240.14p | 243.12p | 0 |
| 23/03/2011 | 243.12p | 245.60p | 240.14p | 243.12p | 0 |
| 22/03/2011 | 243.12p | 245.60p | 240.14p | 243.12p | 0 |
| 21/03/2011 | 241.13p | 245.60p | 240.14p | 243.12p | 8763 |
| 18/03/2011 | 241.13p | 241.13p | 236.17p | 241.13p | 4232 |
| 17/03/2011 | 242.13p | 242.13p | 238.16p | 241.13p | 2519 |
| 16/03/2011 | 243.12p | 243.12p | 238.16p | 243.12p | 14108 |
| 15/03/2011 | 243.12p | 246.59p | 236.17p | 243.12p | 0 |
| 14/03/2011 | 241.63p | 245.60p | 236.17p | 243.12p | 0 |
| 11/03/2011 | 239.15p | 239.15p | 236.17p | 239.15p | 0 |
| 10/03/2011 | 239.15p | 239.15p | 236.17p | 239.15p | 4031 |
| 09/03/2011 | 238.16p | 239.15p | 234.71p | 239.15p | 151161 |
| 08/03/2011 | 238.16p | 238.16p | 228.23p | 238.16p | 0 |
| 07/03/2011 | 238.16p | 238.16p | 228.23p | 238.16p | 0 |
| 04/03/2011 | 238.16p | 238.16p | 228.23p | 238.16p | 0 |
| 03/03/2011 | 238.16p | 238.16p | 228.23p | 238.16p | 0 |
| 02/03/2011 | 238.16p | 238.16p | 228.23p | 238.16p | 0 |
| 01/03/2011 | 241.63p | 238.16p | 228.23p | 238.16p | 16124 |
| 28/02/2011 | 241.63p | 245.10p | 241.63p | 241.63p | 0 |
| 25/02/2011 | 241.63p | 245.10p | 241.63p | 241.63p | 202 |
| 24/02/2011 | 241.63p | 241.63p | 241.63p | 241.63p | 0 |
| 23/02/2011 | 241.63p | 241.63p | 241.63p | 241.63p | 0 |
| 22/02/2011 | 241.63p | 241.63p | 241.63p | 241.63p | 0 |
| 21/02/2011 | 241.63p | 241.63p | 241.63p | 241.63p | 0 |
| 18/02/2011 | 241.63p | 241.63p | 238.16p | 241.63p | 0 |
| 17/02/2011 | 241.63p | 241.63p | 238.16p | 241.63p | 4031 |
| 16/02/2011 | 241.63p | 244.96p | 241.63p | 241.63p | 0 |
| 15/02/2011 | 241.63p | 244.96p | 241.63p | 241.63p | 0 |
| 14/02/2011 | 240.64p | 244.96p | 241.63p | 241.63p | 2041 |
| 11/02/2011 | 240.64p | 247.09p | 240.64p | 240.64p | 0 |
| 10/02/2011 | 240.64p | 247.09p | 240.64p | 240.64p | 0 |
| 09/02/2011 | 240.64p | 247.09p | 240.64p | 240.64p | 0 |
| 08/02/2011 | 240.64p | 247.09p | 240.64p | 240.64p | 0 |
| 07/02/2011 | 240.64p | 247.09p | 240.64p | 243.12p | 0 |
| 04/02/2011 | 240.64p | 247.09p | 240.64p | 240.64p | 0 |
| 03/02/2011 | 240.64p | 247.09p | 240.64p | 240.64p | 0 |
| 02/02/2011 | 240.64p | 247.09p | 240.64p | 240.64p | 0 |
| 01/02/2011 | 240.64p | 247.09p | 240.64p | 240.64p | 0 |
| 31/01/2011 | 240.64p | 247.09p | 240.64p | 240.64p | 0 |
| 28/01/2011 | 241.63p | 247.09p | 237.16p | 240.64p | 17132 |
| 27/01/2011 | 245.60p | 248.08p | 241.13p | 241.63p | 30833 |
| 26/01/2011 | 245.60p | 250.56p | 243.12p | 243.12p | 604643 |
| 25/01/2011 | 245.60p | 250.56p | 243.12p | 245.60p | 216664 |
| 24/01/2011 | 245.60p | 250.56p | 243.12p | 245.60p | 0 |
| 21/01/2011 | 245.60p | 250.56p | 243.12p | 245.60p | 6853 |
| 20/01/2011 | 245.60p | 250.56p | 245.60p | 245.60p | 0 |
| 19/01/2011 | 245.60p | 250.56p | 245.60p | 245.60p | 0 |
| 18/01/2011 | 245.60p | 250.56p | 245.60p | 245.60p | 0 |
| 17/01/2011 | 246.84p | 248.08p | 243.12p | 245.60p | 0 |
| 14/01/2011 | 246.84p | 246.84p | 245.10p | 245.60p | 19147 |
| 13/01/2011 | 244.61p | 246.99p | 244.61p | 245.60p | 2641 |
| 12/01/2011 | 245.60p | 245.60p | 245.60p | 245.60p | 12093 |
| 11/01/2011 | 245.60p | 250.56p | 243.12p | 245.60p | 0 |
| 10/01/2011 | 245.60p | 250.56p | 245.60p | 245.60p | 0 |
| 07/01/2011 | 245.60p | 250.56p | 245.60p | 245.60p | 0 |
| 06/01/2011 | 245.60p | 250.56p | 245.60p | 245.60p | 0 |
| 05/01/2011 | 245.60p | 250.56p | 245.60p | 245.60p | 0 |
| 04/01/2011 | 245.60p | 250.56p | 244.11p | 245.60p | 2519 |
| 31/12/2010 | 247.09p | 250.56p | 245.60p | 245.60p | 0 |
| 30/12/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 29/12/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 24/12/2010 | 247.09p | 247.09p | 247.09p | 247.09p | 0 |
| 23/12/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 22/12/2010 | 247.09p | 250.56p | 243.12p | 247.09p | 5039 |
| 21/12/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 20/12/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 17/12/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 16/12/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 15/12/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 14/12/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 13/12/2010 | 247.09p | 247.09p | 247.09p | 247.09p | 0 |
| 10/12/2010 | 247.09p | 250.56p | 243.12p | 247.09p | 17635 |
| 09/12/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 08/12/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 07/12/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 20397 |
| 06/12/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 03/12/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 02/12/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 01/12/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 30/11/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 29/11/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 26/11/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 25/11/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 24/11/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 23/11/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 22/11/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 19/11/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 18/11/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 17/11/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 16/11/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 15/11/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 12/11/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 11/11/2010 | 247.09p | 250.56p | 243.12p | 247.09p | 2519 |
| 10/11/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 09/11/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 08/11/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 5039 |
| 05/11/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 04/11/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 2009 |
| 03/11/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 02/11/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 01/11/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 29/10/2010 | 247.09p | 253.04p | 247.09p | 247.09p | 0 |
| 28/10/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 27/10/2010 | 247.09p | 250.56p | 243.12p | 247.09p | 1002 |
| 26/10/2010 | 247.09p | 250.56p | 246.10p | 247.09p | 0 |
| 25/10/2010 | 248.08p | 250.56p | 243.12p | 247.09p | 1310 |
| 22/10/2010 | 248.08p | 250.56p | 246.10p | 248.08p | 0 |
| 21/10/2010 | 248.08p | 250.56p | 246.10p | 248.08p | 0 |
| 20/10/2010 | 248.08p | 250.56p | 246.10p | 248.08p | 0 |
| 19/10/2010 | 248.08p | 250.56p | 246.10p | 248.08p | 2817 |
| 18/10/2010 | 248.33p | 255.77p | 248.33p | 248.33p | 0 |
| 15/10/2010 | 248.08p | 255.77p | 248.08p | 248.33p | 0 |
| 14/10/2010 | 248.08p | 255.77p | 248.08p | 248.33p | 0 |
| 13/10/2010 | 248.33p | 255.77p | 248.33p | 248.33p | 0 |
| 12/10/2010 | 248.08p | 255.77p | 248.08p | 248.33p | 0 |
| 11/10/2010 | 248.08p | 255.77p | 248.08p | 248.33p | 0 |
| 08/10/2010 | 248.33p | 255.77p | 248.33p | 248.33p | 0 |
| 07/10/2010 | 248.33p | 255.77p | 248.33p | 248.33p | 0 |
| 06/10/2010 | 248.33p | 255.77p | 248.33p | 248.33p | 0 |
| 05/10/2010 | 253.04p | 255.77p | 248.33p | 248.33p | 0 |
| 04/10/2010 | 253.04p | 255.77p | 253.04p | 253.04p | 0 |
| 01/10/2010 | 253.04p | 255.77p | 253.04p | 253.04p | 0 |
| 30/09/2010 | 253.04p | 255.77p | 253.04p | 253.04p | 0 |
| 29/09/2010 | 253.04p | 255.77p | 253.04p | 253.04p | 0 |
| 28/09/2010 | 253.04p | 255.77p | 253.04p | 253.04p | 0 |
| 27/09/2010 | 253.04p | 255.77p | 253.04p | 253.04p | 0 |
| 24/09/2010 | 253.04p | 255.77p | 253.04p | 253.04p | 0 |
| 23/09/2010 | 258.00p | 258.00p | 253.04p | 253.04p | 0 |
| 22/09/2010 | 258.00p | 258.00p | 253.29p | 258.00p | 0 |
| 21/09/2010 | 258.00p | 258.00p | 253.29p | 258.00p | 0 |
| 20/09/2010 | 258.00p | 258.00p | 253.29p | 258.00p | 0 |
| 17/09/2010 | 258.00p | 258.00p | 253.29p | 258.00p | 0 |
| 16/09/2010 | 258.00p | 258.00p | 248.08p | 258.00p | 5039 |
| 15/09/2010 | 258.00p | 260.73p | 255.77p | 258.00p | 0 |
| 14/09/2010 | 258.00p | 260.73p | 255.77p | 258.00p | 0 |
| 13/09/2010 | 258.00p | 260.73p | 255.77p | 258.00p | 0 |
| 10/09/2010 | 258.00p | 260.73p | 255.77p | 258.00p | 0 |
*Close Price adjusted for both dividends and splits