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 Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
KCR Residential Reit (KCR) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 03/11/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 02/11/2017 | 90.00p | 90.00p | 85.00p | 90.00p | 532 |
| 01/11/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 31/10/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 100 |
| 30/10/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 1098 |
| 27/10/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 100 |
| 26/10/2017 | 90.00p | 91.50p | 85.01p | 90.00p | 3714 |
| 25/10/2017 | 90.00p | 93.00p | 85.01p | 90.00p | 8235 |
| 24/10/2017 | 87.50p | 98.00p | 87.50p | 90.00p | 47017 |
| 23/10/2017 | 75.00p | 75.00p | 70.00p | 73.75p | 1587 |
| 20/10/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/10/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/10/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 110 |
| 17/10/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/10/2017 | 75.00p | 75.00p | 70.00p | 75.00p | 1570 |
| 13/10/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/10/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/10/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/10/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 2031 |
| 09/10/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/10/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/10/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/10/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/10/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/10/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 5 |
| 11/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 1974 |
| 08/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/09/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 31/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 144 |
| 30/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 72 |
| 29/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/08/2017 | 71.25p | 75.00p | 71.25p | 75.00p | 12500 |
| 17/08/2017 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 16/08/2017 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 15/08/2017 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 14/08/2017 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 11/08/2017 | 71.25p | 71.25p | 71.25p | 71.25p | 14 |
| 10/08/2017 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 09/08/2017 | 75.00p | 75.00p | 71.25p | 71.25p | 1522 |
| 08/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 169 |
| 07/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 446 |
| 03/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 100 |
| 02/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/08/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 31/07/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 100 |
| 28/07/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/07/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/07/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/07/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/07/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/07/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/07/2017 | 72.50p | 75.00p | 72.50p | 75.00p | 1500 |
| 19/07/2017 | 71.25p | 72.50p | 71.25p | 72.50p | 0 |
| 18/07/2017 | 80.00p | 80.00p | 71.25p | 71.25p | 23500 |
| 17/07/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 56 |
| 14/07/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 5506 |
| 13/07/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 12/07/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/07/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 10/07/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 07/07/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 3720 |
| 06/07/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 05/07/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 04/07/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 03/07/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 30/06/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 29/06/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 28/06/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/06/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/06/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 23/06/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 22/06/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 21/06/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 20/06/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 19/06/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/06/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/06/2017 | 80.00p | 85.00p | 80.00p | 80.00p | 2941 |
| 14/06/2017 | 80.00p | 80.00p | 78.00p | 80.00p | 424 |
| 13/06/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 12/06/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 09/06/2017 | 80.00p | 81.25p | 80.00p | 80.00p | 0 |
| 08/06/2017 | 81.25p | 85.00p | 81.00p | 81.25p | 4945 |
| 07/06/2017 | 83.75p | 81.25p | 81.25p | 81.25p | 0 |
| 06/06/2017 | 81.25p | 85.00p | 81.25p | 81.25p | 296 |
| 05/06/2017 | 80.00p | 85.00p | 80.00p | 81.25p | 5107 |
| 02/06/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 01/06/2017 | 85.00p | 85.00p | 80.00p | 80.00p | 1204 |
| 31/05/2017 | 85.00p | 87.00p | 85.00p | 85.00p | 1126 |
| 30/05/2017 | 85.00p | 86.25p | 85.00p | 85.00p | 0 |
| 26/05/2017 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 25/05/2017 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 24/05/2017 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 23/05/2017 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 22/05/2017 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 19/05/2017 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 18/05/2017 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 17/05/2017 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 16/05/2017 | 86.25p | 86.25p | 86.25p | 86.25p | 0 |
| 15/05/2017 | 87.50p | 89.00p | 82.57p | 86.25p | 5480 |
| 12/05/2017 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 11/05/2017 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 10/05/2017 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 09/05/2017 | 81.25p | 81.25p | 80.00p | 81.25p | 29 |
| 08/05/2017 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 05/05/2017 | 81.25p | 81.25p | 80.00p | 81.25p | 0 |
| 04/05/2017 | 80.00p | 80.00p | 75.00p | 80.00p | 40000 |
| 03/05/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 02/05/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 28/04/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 50 |
| 27/04/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/04/2017 | 80.00p | 80.00p | 77.51p | 80.00p | 468 |
| 25/04/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 24/04/2017 | 80.00p | 81.00p | 77.51p | 80.00p | 2000 |
| 21/04/2017 | 81.25p | 81.25p | 77.51p | 80.00p | 137 |
| 20/04/2017 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 19/04/2017 | 81.25p | 81.25p | 80.00p | 81.25p | 1000 |
| 18/04/2017 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 13/04/2017 | 81.25p | 81.25p | 80.00p | 81.25p | 1000 |
| 12/04/2017 | 82.50p | 82.50p | 80.00p | 81.25p | 28878 |
| 11/04/2017 | 80.00p | 82.50p | 77.50p | 82.50p | 5000 |
| 10/04/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 07/04/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 06/04/2017 | 82.50p | 82.50p | 80.00p | 82.50p | 290 |
| 05/04/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 2500 |
| 04/04/2017 | 90.00p | 90.00p | 82.50p | 82.50p | 2000 |
| 03/04/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 31/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 30/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 29/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 28/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 27/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 24/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 23/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 618 |
| 22/03/2017 | 90.00p | 90.00p | 85.00p | 90.00p | 2500 |
| 21/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 20/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 17/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 16/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 15/03/2017 | 90.00p | 90.00p | 85.01p | 90.00p | 2000 |
| 14/03/2017 | 90.00p | 90.00p | 88.00p | 90.00p | 2000 |
| 13/03/2017 | 90.00p | 95.00p | 89.00p | 90.00p | 5255 |
| 10/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 09/03/2017 | 90.00p | 95.00p | 88.50p | 90.00p | 2290 |
| 08/03/2017 | 90.00p | 90.00p | 88.00p | 90.00p | 2000 |
| 07/03/2017 | 90.00p | 95.00p | 90.00p | 90.00p | 514 |
| 06/03/2017 | 87.50p | 90.00p | 85.15p | 90.00p | 17500 |
| 03/03/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 02/03/2017 | 90.00p | 90.00p | 85.01p | 87.50p | 9000 |
| 01/03/2017 | 90.00p | 90.00p | 85.01p | 90.00p | 5000 |
| 28/02/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 27/02/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 24/02/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 23/02/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 22/02/2017 | 87.50p | 87.50p | 85.00p | 85.00p | 1000 |
| 21/02/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 20/02/2017 | 85.00p | 95.00p | 85.00p | 87.50p | 22200 |
| 17/02/2017 | 80.00p | 85.00p | 80.00p | 85.00p | 8150 |
| 16/02/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/02/2017 | 80.00p | 85.00p | 80.00p | 80.00p | 3000 |
| 14/02/2017 | 80.00p | 85.00p | 80.00p | 80.00p | 25000 |
| 13/02/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 10/02/2017 | 80.00p | 85.00p | 80.00p | 80.00p | 10000 |
| 09/02/2017 | 80.00p | 85.00p | 80.00p | 80.00p | 750 |
| 08/02/2017 | 80.00p | 85.00p | 80.00p | 80.00p | 66 |
| 07/02/2017 | 80.00p | 85.00p | 80.00p | 80.00p | 500 |
| 06/02/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 03/02/2017 | 80.00p | 85.00p | 80.00p | 80.00p | 500 |
| 02/02/2017 | 77.50p | 82.50p | 77.50p | 80.00p | 1000 |
| 01/02/2017 | 75.00p | 80.00p | 75.00p | 77.50p | 1000 |
| 31/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
*Close Price adjusted for both dividends and splits