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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
NewRiver REIT (NRR) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 09/09/2010 | 258.00p | 260.73p | 255.77p | 258.00p | 0 |
| 08/09/2010 | 258.00p | 260.73p | 255.77p | 258.00p | 571 |
| 07/09/2010 | 258.00p | 260.73p | 255.77p | 258.00p | 0 |
| 06/09/2010 | 258.00p | 260.73p | 255.77p | 258.00p | 0 |
| 03/09/2010 | 258.00p | 260.73p | 255.77p | 258.00p | 0 |
| 02/09/2010 | 258.00p | 260.73p | 253.04p | 258.00p | 2015 |
| 01/09/2010 | 258.00p | 260.73p | 253.04p | 258.00p | 2015 |
| 31/08/2010 | 258.00p | 260.73p | 255.77p | 258.00p | 0 |
| 27/08/2010 | 258.00p | 260.73p | 255.77p | 258.00p | 0 |
| 26/08/2010 | 258.00p | 260.73p | 255.77p | 258.00p | 0 |
| 25/08/2010 | 258.00p | 260.73p | 255.77p | 258.00p | 0 |
| 24/08/2010 | 258.00p | 260.73p | 255.77p | 258.00p | 10077 |
| 23/08/2010 | 258.00p | 260.73p | 255.77p | 258.00p | 0 |
| 20/08/2010 | 258.00p | 260.73p | 255.77p | 258.00p | 0 |
| 19/08/2010 | 258.00p | 260.73p | 255.77p | 258.00p | 0 |
| 18/08/2010 | 258.00p | 260.73p | 255.77p | 258.00p | 0 |
| 17/08/2010 | 258.00p | 260.73p | 255.77p | 258.00p | 0 |
| 16/08/2010 | 258.00p | 260.73p | 255.77p | 258.00p | 0 |
| 13/08/2010 | 258.00p | 262.97p | 258.00p | 258.00p | 0 |
| 12/08/2010 | 258.00p | 260.48p | 255.52p | 258.00p | 0 |
| 11/08/2010 | 258.00p | 260.48p | 255.52p | 258.00p | 0 |
| 10/08/2010 | 258.00p | 260.48p | 255.52p | 258.00p | 0 |
| 09/08/2010 | 258.00p | 265.45p | 258.00p | 258.00p | 0 |
| 06/08/2010 | 258.00p | 265.45p | 258.00p | 258.00p | 0 |
| 05/08/2010 | 258.00p | 265.45p | 258.00p | 258.00p | 20155 |
| 04/08/2010 | 258.00p | 265.45p | 258.00p | 258.00p | 0 |
| 03/08/2010 | 258.00p | 265.45p | 258.00p | 258.00p | 0 |
| 02/08/2010 | 258.00p | 265.45p | 258.00p | 258.00p | 0 |
| 30/07/2010 | 258.00p | 265.45p | 258.00p | 258.00p | 0 |
| 29/07/2010 | 258.00p | 265.45p | 258.00p | 258.00p | 0 |
| 28/07/2010 | 258.00p | 262.97p | 258.00p | 258.00p | 0 |
| 27/07/2010 | 260.48p | 265.45p | 258.00p | 258.00p | 1008 |
| 26/07/2010 | 260.48p | 267.93p | 260.48p | 260.48p | 1891 |
| 23/07/2010 | 260.48p | 267.93p | 260.48p | 260.48p | 0 |
| 22/07/2010 | 260.48p | 267.93p | 260.48p | 260.48p | 0 |
| 21/07/2010 | 260.48p | 267.93p | 260.48p | 260.48p | 0 |
| 20/07/2010 | 260.48p | 267.93p | 260.48p | 260.48p | 0 |
| 19/07/2010 | 260.48p | 267.93p | 260.48p | 260.48p | 0 |
| 16/07/2010 | 258.00p | 267.93p | 258.00p | 260.48p | 0 |
| 15/07/2010 | 260.48p | 267.93p | 260.48p | 260.48p | 0 |
| 14/07/2010 | 260.48p | 267.93p | 260.48p | 260.48p | 0 |
| 13/07/2010 | 260.48p | 267.93p | 260.48p | 260.48p | 5039 |
| 12/07/2010 | 260.48p | 267.93p | 260.48p | 260.48p | 0 |
| 09/07/2010 | 260.48p | 267.93p | 260.48p | 260.48p | 0 |
| 08/07/2010 | 260.48p | 267.93p | 260.48p | 260.48p | 0 |
| 07/07/2010 | 265.45p | 275.12p | 258.00p | 262.97p | 4031 |
| 06/07/2010 | 265.45p | 275.12p | 265.45p | 265.45p | 0 |
| 05/07/2010 | 265.45p | 275.12p | 265.45p | 265.45p | 756 |
| 02/07/2010 | 265.45p | 275.12p | 261.97p | 265.45p | 2217 |
| 01/07/2010 | 265.45p | 275.12p | 265.45p | 265.45p | 0 |
| 30/06/2010 | 265.45p | 275.12p | 265.45p | 265.45p | 0 |
| 29/06/2010 | 265.45p | 275.12p | 265.45p | 265.45p | 0 |
| 28/06/2010 | 265.45p | 275.12p | 265.45p | 265.45p | 0 |
| 25/06/2010 | 265.45p | 275.12p | 265.45p | 265.45p | 0 |
| 24/06/2010 | 265.45p | 275.12p | 265.45p | 270.41p | 0 |
| 23/06/2010 | 265.45p | 275.12p | 265.45p | 270.41p | 0 |
| 22/06/2010 | 265.45p | 275.12p | 265.45p | 265.45p | 0 |
| 21/06/2010 | 267.93p | 275.12p | 265.45p | 265.45p | 0 |
| 18/06/2010 | 269.91p | 275.12p | 267.93p | 267.93p | 10077 |
| 17/06/2010 | 269.91p | 275.12p | 269.91p | 269.91p | 0 |
| 16/06/2010 | 269.91p | 275.12p | 269.91p | 269.91p | 0 |
| 15/06/2010 | 269.91p | 275.12p | 269.91p | 269.91p | 0 |
| 14/06/2010 | 269.91p | 275.12p | 269.91p | 269.91p | 0 |
| 11/06/2010 | 269.91p | 275.12p | 269.91p | 269.91p | 0 |
| 10/06/2010 | 269.91p | 275.12p | 269.91p | 269.91p | 0 |
| 09/06/2010 | 269.91p | 275.12p | 269.91p | 269.91p | 0 |
| 08/06/2010 | 269.91p | 275.12p | 269.91p | 269.91p | 0 |
| 07/06/2010 | 269.91p | 275.12p | 269.91p | 269.91p | 0 |
| 04/06/2010 | 269.91p | 275.12p | 269.91p | 269.91p | 0 |
| 03/06/2010 | 269.91p | 275.12p | 269.91p | 269.91p | 0 |
| 02/06/2010 | 272.89p | 275.12p | 269.91p | 269.91p | 0 |
| 01/06/2010 | 272.89p | 275.12p | 271.40p | 272.89p | 0 |
| 28/05/2010 | 272.89p | 275.12p | 271.40p | 272.89p | 0 |
| 27/05/2010 | 272.89p | 275.12p | 271.40p | 272.89p | 0 |
| 26/05/2010 | 272.89p | 275.12p | 271.40p | 272.89p | 0 |
| 25/05/2010 | 271.40p | 275.12p | 271.40p | 272.89p | 0 |
| 24/05/2010 | 273.88p | 273.88p | 269.91p | 271.40p | 2015 |
| 21/05/2010 | 273.88p | 273.88p | 273.88p | 273.88p | 0 |
| 20/05/2010 | 273.88p | 278.84p | 273.88p | 273.88p | 0 |
| 19/05/2010 | 273.88p | 273.88p | 273.88p | 273.88p | 0 |
| 18/05/2010 | 273.88p | 278.84p | 273.88p | 273.88p | 1008 |
| 17/05/2010 | 272.89p | 278.84p | 272.89p | 273.88p | 0 |
| 14/05/2010 | 275.37p | 277.85p | 272.89p | 272.89p | 0 |
| 13/05/2010 | 275.37p | 277.85p | 272.89p | 275.37p | 0 |
| 12/05/2010 | 275.37p | 277.85p | 275.12p | 277.85p | 0 |
| 11/05/2010 | 275.37p | 275.37p | 275.37p | 275.37p | 0 |
| 10/05/2010 | 275.37p | 275.37p | 275.37p | 275.37p | 0 |
| 07/05/2010 | 275.37p | 275.37p | 275.37p | 275.37p | 0 |
| 06/05/2010 | 277.85p | 277.85p | 275.12p | 277.85p | 0 |
| 05/05/2010 | 277.85p | 277.85p | 275.12p | 277.85p | 0 |
| 04/05/2010 | 282.81p | 284.05p | 279.83p | 280.33p | 0 |
| 30/04/2010 | 280.33p | 284.05p | 277.85p | 277.85p | 0 |
| 29/04/2010 | 280.33p | 284.05p | 279.83p | 280.33p | 0 |
| 28/04/2010 | 280.33p | 284.05p | 279.83p | 280.33p | 0 |
| 27/04/2010 | 280.33p | 284.05p | 277.85p | 280.33p | 0 |
| 26/04/2010 | 280.33p | 284.05p | 279.83p | 280.33p | 0 |
| 23/04/2010 | 280.33p | 284.05p | 277.85p | 280.33p | 0 |
| 22/04/2010 | 280.33p | 284.05p | 279.83p | 280.33p | 0 |
| 21/04/2010 | 280.33p | 284.05p | 279.83p | 280.33p | 0 |
| 20/04/2010 | 280.33p | 284.05p | 277.85p | 280.33p | 0 |
| 19/04/2010 | 280.33p | 284.05p | 279.83p | 280.33p | 0 |
| 16/04/2010 | 280.33p | 284.05p | 277.85p | 280.33p | 0 |
| 15/04/2010 | 280.33p | 284.05p | 279.83p | 280.33p | 0 |
| 14/04/2010 | 280.33p | 284.05p | 279.83p | 280.33p | 1008 |
| 13/04/2010 | 280.33p | 284.05p | 277.85p | 280.33p | 0 |
| 12/04/2010 | 280.33p | 284.05p | 279.83p | 280.33p | 0 |
| 09/04/2010 | 280.33p | 284.05p | 279.83p | 282.81p | 0 |
| 08/04/2010 | 277.85p | 284.05p | 277.85p | 280.33p | 0 |
| 07/04/2010 | 277.85p | 284.05p | 272.89p | 277.85p | 2419 |
| 06/04/2010 | 277.85p | 284.05p | 277.85p | 277.85p | 0 |
| 01/04/2010 | 277.85p | 284.05p | 277.85p | 277.85p | 0 |
| 31/03/2010 | 277.85p | 284.05p | 277.85p | 277.85p | 0 |
| 30/03/2010 | 277.85p | 284.05p | 277.85p | 277.85p | 0 |
| 29/03/2010 | 277.85p | 284.05p | 277.85p | 277.85p | 0 |
| 26/03/2010 | 277.85p | 284.05p | 277.85p | 277.85p | 0 |
| 25/03/2010 | 277.85p | 277.85p | 277.85p | 277.85p | 0 |
| 24/03/2010 | 277.85p | 284.05p | 277.85p | 277.85p | 0 |
| 23/03/2010 | 277.85p | 284.05p | 277.85p | 277.85p | 0 |
| 22/03/2010 | 279.83p | 284.05p | 279.83p | 279.83p | 0 |
| 19/03/2010 | 279.83p | 284.05p | 279.83p | 279.83p | 0 |
| 18/03/2010 | 279.83p | 284.05p | 279.83p | 279.83p | 0 |
| 17/03/2010 | 282.81p | 284.05p | 277.85p | 282.81p | 4636 |
| 16/03/2010 | 282.81p | 284.05p | 282.81p | 282.81p | 0 |
*Close Price adjusted for both dividends and splits