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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
NewRiver REIT (NRR) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 15/03/2010 | 282.81p | 284.05p | 282.81p | 282.81p | 0 |
| 12/03/2010 | 282.81p | 284.05p | 282.81p | 282.81p | 0 |
| 11/03/2010 | 282.81p | 284.05p | 282.81p | 282.81p | 0 |
| 10/03/2010 | 282.81p | 284.05p | 282.81p | 282.81p | 0 |
| 09/03/2010 | 282.81p | 284.05p | 282.81p | 282.81p | 0 |
| 08/03/2010 | 282.81p | 284.05p | 282.81p | 282.81p | 0 |
| 05/03/2010 | 282.81p | 284.05p | 282.81p | 282.81p | 0 |
| 04/03/2010 | 282.81p | 284.05p | 282.81p | 282.81p | 0 |
| 03/03/2010 | 282.81p | 285.69p | 282.81p | 282.81p | 1220 |
| 02/03/2010 | 282.81p | 284.05p | 282.81p | 282.81p | 0 |
| 01/03/2010 | 277.85p | 286.89p | 277.85p | 282.81p | 1528 |
| 26/02/2010 | 277.85p | 284.05p | 277.85p | 277.85p | 0 |
| 25/02/2010 | 277.85p | 284.05p | 277.85p | 277.85p | 0 |
| 24/02/2010 | 277.85p | 284.05p | 277.85p | 277.85p | 0 |
| 23/02/2010 | 277.85p | 284.05p | 277.85p | 277.85p | 0 |
| 22/02/2010 | 277.85p | 284.05p | 277.85p | 277.85p | 10077 |
| 19/02/2010 | 277.85p | 284.05p | 277.85p | 277.85p | 1181 |
| 18/02/2010 | 277.85p | 284.05p | 277.85p | 277.85p | 0 |
| 17/02/2010 | 277.85p | 284.05p | 267.93p | 277.85p | 14108 |
| 16/02/2010 | 278.84p | 284.80p | 262.97p | 278.84p | 16124 |
| 15/02/2010 | 278.84p | 284.80p | 278.84p | 278.84p | 0 |
| 12/02/2010 | 278.84p | 284.80p | 278.84p | 278.84p | 0 |
| 11/02/2010 | 290.75p | 290.75p | 278.84p | 278.84p | 2015 |
| 10/02/2010 | 291.74p | 291.74p | 284.05p | 290.75p | 0 |
| 09/02/2010 | 291.74p | 291.74p | 284.05p | 291.74p | 0 |
| 08/02/2010 | 291.74p | 291.74p | 284.30p | 291.74p | 0 |
| 05/02/2010 | 291.74p | 292.73p | 291.74p | 291.74p | 0 |
| 04/02/2010 | 291.74p | 292.73p | 291.74p | 291.74p | 0 |
| 03/02/2010 | 291.74p | 292.73p | 291.74p | 291.74p | 0 |
| 02/02/2010 | 291.74p | 292.73p | 291.74p | 291.74p | 0 |
| 01/02/2010 | 291.74p | 292.73p | 291.74p | 291.74p | 0 |
| 29/01/2010 | 291.74p | 292.73p | 291.74p | 291.74p | 0 |
| 28/01/2010 | 291.74p | 292.73p | 291.74p | 291.74p | 0 |
| 27/01/2010 | 291.74p | 292.73p | 291.74p | 291.74p | 0 |
| 26/01/2010 | 291.74p | 292.73p | 291.74p | 291.74p | 0 |
| 25/01/2010 | 291.74p | 292.73p | 291.74p | 291.74p | 0 |
| 22/01/2010 | 291.74p | 292.73p | 291.74p | 291.74p | 0 |
| 21/01/2010 | 291.74p | 292.73p | 291.74p | 291.74p | 0 |
| 20/01/2010 | 286.78p | 292.73p | 286.78p | 289.76p | 0 |
| 19/01/2010 | 285.79p | 292.24p | 285.79p | 285.79p | 0 |
| 18/01/2010 | 279.83p | 292.24p | 277.85p | 285.29p | 1008 |
| 15/01/2010 | 276.86p | 281.36p | 268.17p | 277.85p | 1008 |
| 14/01/2010 | 270.90p | 273.38p | 266.24p | 270.90p | 4031 |
| 13/01/2010 | 270.90p | 273.38p | 268.17p | 270.90p | 0 |
| 12/01/2010 | 270.90p | 275.87p | 268.17p | 270.90p | 5039 |
| 11/01/2010 | 269.42p | 269.42p | 262.97p | 269.42p | 0 |
| 08/01/2010 | 269.42p | 269.42p | 264.45p | 269.42p | 0 |
| 07/01/2010 | 269.42p | 269.42p | 264.45p | 269.42p | 0 |
| 06/01/2010 | 269.42p | 269.42p | 264.45p | 269.42p | 0 |
| 05/01/2010 | 269.42p | 269.42p | 264.45p | 269.42p | 104360 |
| 04/01/2010 | 269.42p | 269.42p | 264.45p | 264.45p | 0 |
| 31/12/2009 | 269.42p | 269.42p | 269.42p | 269.42p | 0 |
| 30/12/2009 | 269.42p | 269.42p | 264.45p | 269.42p | 0 |
| 29/12/2009 | 269.42p | 269.42p | 262.97p | 269.42p | 2267 |
*Close Price adjusted for both dividends and splits