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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
KCR Residential Reit (KCR) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/05/2024 | 9.00p | 9.00p | 8.00p | 9.00p | 8 |
| 02/05/2024 | 9.50p | 9.50p | 8.00p | 9.00p | 19 |
| 01/05/2024 | 9.00p | 10.00p | 9.00p | 9.00p | 100 |
| 30/04/2024 | 9.00p | 9.64p | 9.00p | 9.00p | 5000 |
| 29/04/2024 | 9.50p | 10.00p | 9.00p | 9.00p | 19 |
| 26/04/2024 | 9.50p | 10.00p | 9.00p | 9.00p | 10 |
| 25/04/2024 | 9.50p | 9.50p | 8.67p | 9.00p | 0 |
| 24/04/2024 | 9.50p | 10.00p | 9.00p | 9.00p | 40 |
| 23/04/2024 | 9.50p | 9.85p | 8.13p | 9.00p | 15921 |
| 22/04/2024 | 9.50p | 9.00p | 8.67p | 9.00p | 0 |
| 19/04/2024 | 9.00p | 9.50p | 8.67p | 9.00p | 0 |
| 18/04/2024 | 9.50p | 9.50p | 8.67p | 9.00p | 0 |
| 17/04/2024 | 9.00p | 10.00p | 9.00p | 9.00p | 112 |
| 16/04/2024 | 9.00p | 10.00p | 9.00p | 9.00p | 10 |
| 15/04/2024 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 12/04/2024 | 9.50p | 9.50p | 8.67p | 9.00p | 0 |
| 11/04/2024 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 10/04/2024 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 09/04/2024 | 9.50p | 9.50p | 8.67p | 9.00p | 0 |
| 08/04/2024 | 9.50p | 9.50p | 8.00p | 9.00p | 27 |
| 05/04/2024 | 9.50p | 9.86p | 9.00p | 9.00p | 2000 |
| 04/04/2024 | 9.50p | 9.50p | 8.67p | 9.00p | 0 |
| 03/04/2024 | 9.50p | 9.00p | 8.67p | 9.00p | 0 |
| 02/04/2024 | 9.50p | 9.00p | 8.50p | 9.00p | 0 |
| 28/03/2024 | 9.50p | 9.50p | 8.50p | 8.50p | 303 |
| 27/03/2024 | 9.00p | 10.00p | 8.00p | 8.50p | 20585 |
| 26/03/2024 | 9.50p | 9.50p | 9.00p | 9.00p | 0 |
| 25/03/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 22/03/2024 | 9.50p | 10.85p | 9.50p | 9.50p | 9124 |
| 21/03/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 20/03/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/03/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 18/03/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 15/03/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 14/03/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 13/03/2024 | 9.50p | 10.95p | 9.50p | 9.50p | 2305 |
| 12/03/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 11/03/2024 | 9.50p | 10.85p | 9.50p | 9.50p | 2000 |
| 08/03/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 200 |
| 07/03/2024 | 9.50p | 9.50p | 8.80p | 9.50p | 200 |
| 06/03/2024 | 10.00p | 10.00p | 9.00p | 9.50p | 0 |
| 05/03/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 04/03/2024 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 01/03/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 29/02/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 28/02/2024 | 10.00p | 10.00p | 9.33p | 10.00p | 0 |
| 27/02/2024 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 26/02/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 23/02/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 22/02/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 21/02/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 584 |
| 20/02/2024 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 19/02/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 16/02/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 15/02/2024 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 14/02/2024 | 11.00p | 11.00p | 9.00p | 10.00p | 0 |
| 13/02/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 12/02/2024 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 09/02/2024 | 10.00p | 10.00p | 8.20p | 10.00p | 14006 |
| 08/02/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 07/02/2024 | 10.00p | 10.00p | 9.33p | 10.00p | 0 |
| 06/02/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 05/02/2024 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 02/02/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 01/02/2024 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 31/01/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 650 |
| 30/01/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 29/01/2024 | 10.00p | 10.00p | 9.33p | 10.00p | 0 |
| 26/01/2024 | 10.00p | 10.00p | 9.33p | 10.00p | 0 |
| 25/01/2024 | 10.00p | 10.00p | 9.33p | 10.00p | 0 |
| 24/01/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 23/01/2024 | 10.00p | 10.00p | 9.33p | 10.00p | 0 |
| 22/01/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 19/01/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 18/01/2024 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 17/01/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 16/01/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 15/01/2024 | 10.00p | 10.00p | 8.00p | 10.00p | 98 |
| 12/01/2024 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 11/01/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 10/01/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 09/01/2024 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 08/01/2024 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 05/01/2024 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 04/01/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 03/01/2024 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 02/01/2024 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 29/12/2023 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 28/12/2023 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 27/12/2023 | 10.00p | 10.00p | 8.20p | 10.00p | 1651 |
| 22/12/2023 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 21/12/2023 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 20/12/2023 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 19/12/2023 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 18/12/2023 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 15/12/2023 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 14/12/2023 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 13/12/2023 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 12/12/2023 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 11/12/2023 | 10.00p | 12.00p | 10.00p | 10.00p | 816 |
| 08/12/2023 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 07/12/2023 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 06/12/2023 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 05/12/2023 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 04/12/2023 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 01/12/2023 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 30/11/2023 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 29/11/2023 | 10.00p | 10.00p | 9.33p | 10.00p | 0 |
| 28/11/2023 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 27/11/2023 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 24/11/2023 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 23/11/2023 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 22/11/2023 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 21/11/2023 | 10.00p | 10.10p | 10.00p | 10.00p | 5000 |
| 20/11/2023 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 17/11/2023 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 16/11/2023 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 15/11/2023 | 10.00p | 12.00p | 10.00p | 10.00p | 584 |
| 14/11/2023 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 13/11/2023 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 10/11/2023 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 09/11/2023 | 10.00p | 11.00p | 9.00p | 10.00p | 0 |
| 08/11/2023 | 11.00p | 11.90p | 10.00p | 11.00p | 167262 |
| 07/11/2023 | 11.00p | 12.00p | 11.00p | 11.00p | 83543 |
| 06/11/2023 | 11.00p | 11.00p | 10.00p | 11.00p | 100000 |
| 03/11/2023 | 11.00p | 12.00p | 10.00p | 11.00p | 7214 |
| 02/11/2023 | 11.00p | 11.00p | 10.67p | 11.00p | 0 |
| 01/11/2023 | 11.00p | 11.00p | 10.67p | 11.00p | 0 |
| 31/10/2023 | 10.50p | 12.00p | 10.00p | 11.00p | 12905 |
| 30/10/2023 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 27/10/2023 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 26/10/2023 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 25/10/2023 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 24/10/2023 | 10.50p | 12.00p | 10.50p | 10.50p | 83332 |
| 23/10/2023 | 10.50p | 12.00p | 10.50p | 10.50p | 50 |
| 20/10/2023 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 19/10/2023 | 10.50p | 11.50p | 9.00p | 10.50p | 0 |
| 18/10/2023 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 17/10/2023 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 16/10/2023 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 13/10/2023 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 12/10/2023 | 10.50p | 11.00p | 10.50p | 10.50p | 0 |
| 11/10/2023 | 10.00p | 11.25p | 10.00p | 10.50p | 0 |
| 10/10/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/10/2023 | 10.00p | 10.80p | 10.00p | 10.00p | 6000 |
| 06/10/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/10/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/10/2023 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 03/10/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/10/2023 | 10.00p | 10.80p | 10.00p | 10.00p | 118 |
| 29/09/2023 | 9.50p | 10.00p | 8.75p | 10.00p | 0 |
| 28/09/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 27/09/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 26/09/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 25/09/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 22/09/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 21/09/2023 | 9.50p | 10.94p | 9.00p | 9.50p | 10229 |
| 20/09/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 19/09/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 18/09/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 15/09/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 14/09/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 13/09/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 12/09/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 11/09/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 08/09/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 07/09/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 06/09/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 05/09/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 04/09/2023 | 9.50p | 11.00p | 9.50p | 9.50p | 1618 |
| 01/09/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 31/08/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 30/08/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 29/08/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 25/08/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 24/08/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 23/08/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 22/08/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 21/08/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 18/08/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 17/08/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 16/08/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 15/08/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 14/08/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 11/08/2023 | 9.50p | 11.00p | 9.50p | 9.50p | 9090 |
| 10/08/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 09/08/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 71 |
| 08/08/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 07/08/2023 | 9.50p | 10.40p | 9.00p | 9.50p | 10652 |
| 04/08/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 03/08/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 02/08/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 01/08/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 31/07/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 28/07/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 27/07/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 26/07/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 25/07/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 24/07/2023 | 9.50p | 9.50p | 8.30p | 9.50p | 2000 |
| 21/07/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
*Close Price adjusted for both dividends and splits