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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
NewRiver REIT (NRR) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits