KCR Residential Reit (KCR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. KCR Residential Reit

Date Open High Low Close* Volume
21/08/2018 75.00p 75.00p 75.00p 75.00p 0
20/08/2018 75.00p 75.00p 70.00p 75.00p 105
17/08/2018 75.00p 75.00p 75.00p 75.00p 0
16/08/2018 75.00p 75.00p 75.00p 75.00p 0
15/08/2018 75.00p 75.00p 75.00p 75.00p 0
14/08/2018 75.00p 79.00p 75.00p 75.00p 1563
13/08/2018 75.00p 75.00p 75.00p 75.00p 0
10/08/2018 75.00p 75.00p 75.00p 75.00p 0
09/08/2018 75.00p 75.00p 75.00p 75.00p 0
08/08/2018 75.00p 75.00p 75.00p 75.00p 0
07/08/2018 77.50p 77.50p 75.00p 75.00p 6000
06/08/2018 77.50p 77.50p 77.50p 77.50p 0
03/08/2018 77.50p 77.50p 77.50p 77.50p 0
02/08/2018 77.50p 77.50p 77.50p 77.50p 0
01/08/2018 77.50p 77.50p 77.50p 77.50p 0
31/07/2018 77.50p 77.50p 77.50p 77.50p 0
30/07/2018 77.50p 77.50p 77.50p 77.50p 5694
27/07/2018 77.50p 77.50p 77.50p 77.50p 0
26/07/2018 77.50p 77.50p 77.50p 77.50p 0
25/07/2018 77.50p 77.50p 77.50p 77.50p 0
24/07/2018 80.00p 80.00p 77.50p 77.50p 2000
23/07/2018 77.50p 77.50p 77.50p 77.50p 0
20/07/2018 77.50p 77.50p 77.50p 77.50p 0
19/07/2018 77.50p 77.50p 77.50p 77.50p 0
18/07/2018 77.50p 77.50p 77.50p 77.50p 0
17/07/2018 77.50p 77.50p 77.50p 77.50p 0
16/07/2018 75.00p 80.00p 75.00p 77.50p 1584
13/07/2018 75.00p 88.00p 75.00p 75.00p 0
12/07/2018 88.00p 90.00p 88.00p 88.00p 105
11/07/2018 88.00p 88.00p 83.00p 88.00p 6025
10/07/2018 88.00p 88.00p 88.00p 88.00p 0
09/07/2018 88.00p 90.00p 88.00p 88.00p 111
06/07/2018 88.00p 88.00p 88.00p 88.00p 0
05/07/2018 88.00p 88.50p 88.00p 88.00p 0
04/07/2018 88.50p 88.50p 88.50p 88.50p 0
03/07/2018 89.50p 90.00p 88.50p 88.50p 540
02/07/2018 90.50p 90.50p 86.00p 89.50p 47000
29/06/2018 87.00p 90.00p 86.40p 88.00p 7097
28/06/2018 79.50p 87.00p 79.50p 87.00p 6000
27/06/2018 79.50p 79.50p 79.50p 79.50p 0
26/06/2018 79.50p 79.50p 79.50p 79.50p 0
25/06/2018 79.50p 79.50p 78.50p 79.50p 0
22/06/2018 78.50p 78.50p 78.50p 78.50p 0
21/06/2018 78.50p 78.50p 78.50p 78.50p 0
20/06/2018 78.50p 78.50p 78.50p 78.50p 0
19/06/2018 78.50p 78.50p 78.50p 78.50p 0
18/06/2018 78.50p 78.50p 78.50p 78.50p 0
15/06/2018 78.50p 78.50p 78.50p 78.50p 0
14/06/2018 78.50p 78.50p 78.50p 78.50p 0
13/06/2018 78.50p 78.50p 78.50p 78.50p 0
12/06/2018 78.50p 78.50p 78.50p 78.50p 0
11/06/2018 78.50p 78.50p 78.50p 78.50p 0
08/06/2018 78.50p 78.50p 78.50p 78.50p 0
07/06/2018 78.50p 78.50p 78.00p 78.50p 0
06/06/2018 78.50p 78.50p 78.50p 78.50p 0
05/06/2018 78.50p 78.50p 78.50p 78.50p 0
04/06/2018 77.00p 78.50p 77.00p 78.50p 0
01/06/2018 77.00p 77.00p 77.00p 77.00p 0
31/05/2018 77.00p 77.00p 76.00p 77.00p 0
30/05/2018 76.00p 76.00p 76.00p 76.00p 0
29/05/2018 76.00p 76.00p 76.00p 76.00p 0
25/05/2018 76.00p 76.00p 75.00p 76.00p 57447
24/05/2018 76.00p 76.00p 76.00p 76.00p 0
23/05/2018 76.00p 76.00p 76.00p 76.00p 0
22/05/2018 76.00p 76.00p 76.00p 76.00p 0
21/05/2018 76.00p 76.00p 76.00p 76.00p 0
18/05/2018 75.50p 76.00p 75.00p 76.00p 0
17/05/2018 75.00p 75.00p 75.00p 75.00p 0
16/05/2018 75.00p 75.00p 73.00p 75.00p 3010
15/05/2018 73.00p 77.00p 73.00p 75.00p 2584
14/05/2018 73.00p 73.00p 73.00p 73.00p 0
11/05/2018 73.00p 73.00p 73.00p 73.00p 0
10/05/2018 72.00p 73.00p 72.00p 73.00p 0
09/05/2018 72.00p 72.00p 72.00p 72.00p 0
08/05/2018 72.00p 72.00p 72.00p 72.00p 0
04/05/2018 72.00p 72.00p 72.00p 72.00p 0
03/05/2018 72.00p 72.00p 72.00p 72.00p 0
02/05/2018 72.00p 72.00p 72.00p 72.00p 0
01/05/2018 72.00p 72.00p 72.00p 72.00p 0
30/04/2018 72.00p 72.00p 72.00p 72.00p 0
27/04/2018 66.00p 75.00p 65.00p 72.00p 20643
26/04/2018 66.00p 66.00p 66.00p 66.00p 0
25/04/2018 66.00p 66.00p 66.00p 66.00p 0
24/04/2018 65.00p 66.00p 65.00p 66.00p 36000
23/04/2018 65.00p 69.00p 65.00p 65.00p 1470
20/04/2018 65.00p 69.00p 65.00p 65.00p 1353
19/04/2018 65.00p 65.00p 65.00p 65.00p 21422
18/04/2018 68.00p 68.80p 64.00p 65.00p 9816
17/04/2018 68.00p 68.00p 68.00p 68.00p 0
16/04/2018 68.00p 68.00p 68.00p 68.00p 0
13/04/2018 69.00p 69.00p 68.00p 68.00p 0
12/04/2018 68.00p 68.00p 68.00p 68.00p 0
11/04/2018 68.00p 68.00p 68.00p 68.00p 0
10/04/2018 68.00p 69.00p 68.00p 68.00p 1811
09/04/2018 68.00p 69.00p 68.00p 68.00p 1000
06/04/2018 68.00p 68.00p 68.00p 68.00p 0
05/04/2018 68.00p 68.00p 64.00p 68.00p 3000
04/04/2018 68.00p 68.00p 68.00p 68.00p 0
03/04/2018 68.00p 68.00p 67.00p 68.00p 0
29/03/2018 67.00p 67.00p 63.00p 67.00p 2750
28/03/2018 67.00p 67.00p 67.00p 67.00p 0
27/03/2018 67.00p 67.00p 67.00p 67.00p 0
26/03/2018 67.00p 67.00p 67.00p 67.00p 0
23/03/2018 67.00p 67.00p 67.00p 67.00p 0
22/03/2018 67.00p 67.00p 67.00p 67.00p 0
21/03/2018 67.00p 67.00p 67.00p 67.00p 0
20/03/2018 66.00p 67.00p 66.00p 67.00p 0
19/03/2018 66.00p 66.00p 66.00p 66.00p 0
16/03/2018 66.00p 66.00p 66.00p 66.00p 0
15/03/2018 66.00p 66.00p 66.00p 66.00p 0
14/03/2018 66.00p 66.00p 66.00p 66.00p 0
13/03/2018 66.00p 66.00p 66.00p 66.00p 0
12/03/2018 66.00p 66.00p 66.00p 66.00p 0
09/03/2018 66.00p 66.00p 66.00p 66.00p 0
08/03/2018 66.00p 66.00p 66.00p 66.00p 0
07/03/2018 62.00p 67.00p 62.00p 66.00p 5000
06/03/2018 62.00p 62.00p 58.00p 62.00p 513
05/03/2018 62.00p 62.00p 62.00p 62.00p 0
02/03/2018 62.00p 62.00p 62.00p 62.00p 0
01/03/2018 62.00p 62.00p 62.00p 62.00p 0
28/02/2018 62.00p 62.00p 62.00p 62.00p 0
27/02/2018 62.00p 62.00p 62.00p 62.00p 0
26/02/2018 62.00p 62.00p 62.00p 62.00p 0
23/02/2018 62.00p 62.00p 62.00p 62.00p 0
22/02/2018 62.00p 62.00p 62.00p 62.00p 0
21/02/2018 62.00p 62.00p 62.00p 62.00p 0
20/02/2018 62.00p 62.00p 62.00p 62.00p 0
19/02/2018 62.00p 62.00p 62.00p 62.00p 0
16/02/2018 62.00p 62.00p 62.00p 62.00p 0
15/02/2018 62.00p 62.00p 62.00p 62.00p 0
14/02/2018 62.00p 62.00p 62.00p 62.00p 0
13/02/2018 62.00p 62.00p 62.00p 62.00p 0
12/02/2018 62.00p 62.00p 62.00p 62.00p 0
09/02/2018 62.00p 62.00p 62.00p 62.00p 0
08/02/2018 62.00p 62.00p 62.00p 62.00p 0
07/02/2018 62.00p 62.00p 62.00p 62.00p 0
06/02/2018 62.00p 62.00p 62.00p 62.00p 0
05/02/2018 62.00p 63.00p 62.00p 62.00p 2383
02/02/2018 62.00p 62.00p 62.00p 62.00p 0
01/02/2018 62.00p 62.00p 62.00p 62.00p 0
31/01/2018 62.00p 62.00p 62.00p 62.00p 0
30/01/2018 62.00p 62.00p 62.00p 62.00p 22388
29/01/2018 62.00p 63.00p 62.00p 62.00p 414
26/01/2018 62.00p 63.00p 62.00p 62.00p 65
25/01/2018 62.00p 62.00p 62.00p 62.00p 0
24/01/2018 62.00p 62.00p 62.00p 62.00p -10000
23/01/2018 63.50p 63.50p 57.00p 62.00p 10000
22/01/2018 63.50p 63.50p 63.50p 63.50p 0
19/01/2018 63.50p 63.50p 63.50p 63.50p 0
18/01/2018 63.50p 63.50p 60.00p 63.50p 3
17/01/2018 63.50p 63.50p 63.50p 63.50p 0
16/01/2018 63.50p 63.50p 63.50p 63.50p 0
15/01/2018 63.50p 63.50p 63.50p 63.50p 0
12/01/2018 63.50p 63.50p 63.50p 63.50p 0
11/01/2018 75.00p 75.00p 63.50p 63.50p 7500
10/01/2018 75.00p 75.00p 75.00p 75.00p 0
09/01/2018 80.00p 80.00p 75.00p 75.00p 1126
08/01/2018 80.00p 80.00p 80.00p 80.00p 0
05/01/2018 80.00p 81.50p 80.00p 80.00p 184
04/01/2018 82.50p 80.00p 80.00p 80.00p -351
03/01/2018 85.00p 85.00p 75.00p 80.00p 2451
02/01/2018 85.00p 85.00p 85.00p 85.00p 0
29/12/2017 85.00p 85.00p 85.00p 85.00p 0
28/12/2017 85.00p 85.00p 80.00p 85.00p 8
27/12/2017 85.00p 85.00p 85.00p 85.00p 0
22/12/2017 85.00p 85.00p 85.00p 85.00p 0
21/12/2017 85.00p 85.00p 85.00p 85.00p 0
20/12/2017 85.00p 85.00p 85.00p 85.00p 0
19/12/2017 85.00p 85.00p 85.00p 85.00p 0
18/12/2017 85.00p 85.00p 83.00p 85.00p 1192
15/12/2017 85.00p 85.00p 85.00p 85.00p 0
14/12/2017 85.00p 85.00p 83.00p 85.00p 1000
13/12/2017 85.00p 85.00p 85.00p 85.00p 0
12/12/2017 85.00p 85.00p 85.00p 85.00p 0
11/12/2017 85.00p 85.00p 85.00p 85.00p 0
08/12/2017 85.00p 85.00p 85.00p 85.00p 0
07/12/2017 85.00p 85.00p 85.00p 85.00p 0
06/12/2017 85.00p 85.00p 85.00p 85.00p 0
05/12/2017 85.00p 85.00p 85.00p 85.00p 0
04/12/2017 85.00p 85.00p 83.00p 85.00p 240
01/12/2017 85.00p 85.00p 85.00p 85.00p 0
30/11/2017 88.50p 88.50p 75.00p 85.00p 15941
29/11/2017 90.00p 90.67p 85.00p 88.50p 2
28/11/2017 92.50p 92.50p 85.00p 90.00p 2500
27/11/2017 92.50p 92.50p 85.00p 92.50p 20
24/11/2017 85.00p 90.00p 85.00p 85.00p 22
23/11/2017 90.00p 91.72p 85.00p 85.00p 1218
22/11/2017 90.00p 90.00p 90.00p 90.00p 0
21/11/2017 90.00p 90.00p 90.00p 90.00p 0
20/11/2017 90.00p 91.50p 90.00p 90.00p 315
17/11/2017 90.00p 91.50p 85.00p 90.00p 4593
16/11/2017 90.00p 90.00p 90.00p 90.00p 0
15/11/2017 90.00p 91.50p 90.00p 90.00p 206
14/11/2017 90.00p 90.00p 90.00p 90.00p 0
13/11/2017 90.00p 90.00p 90.00p 90.00p 1676
10/11/2017 90.00p 90.00p 90.00p 90.00p 1111
09/11/2017 90.00p 90.00p 90.00p 90.00p 0
08/11/2017 90.00p 90.00p 90.00p 90.00p 22
07/11/2017 90.00p 90.00p 90.00p 90.00p 0
06/11/2017 90.00p 90.00p 90.00p 90.00p 0

*Close Price adjusted for both dividends and splits