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:
- Watch AO World (AO.) by Steve Moore in ShareProphets
- Buy Whitbread (WTB) by Shore Capital
- Buy Accsys Technologies (AXS) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Buy Duke Capital Limited (DUKE) by Canaccord Genuity
- Speculative Buy Eco (Atlantic) Oil & Gas NPV (DI) (ECO) by Canaccord Genuity
- Hold Tinybuild Inc. (DI) (TBLD) by Shore Capital
- Neutral PZ Cussons (PZC) by JP Morgan
- Buy Wickes Group (WIX) by Berenberg
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Hold Rio Tinto (RIO) by Berenberg
- Buy Glencore (GLEN) by Berenberg
- Hold Anglo American (AAL) by Berenberg
- Hold Antofagasta (ANTO) by Berenberg
- Hold Fresnillo (FRES) by Berenberg
- Buy Halma (HLMA) by Citi
- Hold Hochschild Mining (HOC) by Berenberg
- Buy Standard Life plc (SDLF) by Berenberg
- Buy Central Asia Metals (CAML) by Berenberg
- Underperform Rathbones Group (RAT) by Jefferies
KCR Residential Reit (KCR) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/12/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 28/12/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 23/12/2016 | 66.25p | 67.50p | 65.00p | 67.50p | 0 |
| 22/12/2016 | 60.00p | 70.00p | 60.00p | 65.00p | 8350 |
| 21/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 20/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 19/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 16/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 15/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 14/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 317 |
| 13/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 12/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 09/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 08/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 07/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 06/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 05/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 02/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 01/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 2067 |
| 30/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 29/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 28/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 25/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 24/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 22/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 21/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 17/11/2016 | 65.00p | 65.00p | 60.00p | 60.00p | 4500 |
| 16/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 15/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 14/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 11/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 10/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 09/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 08/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 07/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 03/11/2016 | 65.00p | 69.00p | 65.00p | 65.00p | 362 |
| 02/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 01/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 31/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 28/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 26/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 25/10/2016 | 70.00p | 70.00p | 62.50p | 65.00p | 2800 |
| 24/10/2016 | 65.00p | 70.00p | 65.00p | 70.00p | 9125 |
| 21/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 20/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 19/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 18/10/2016 | 65.00p | 65.00p | 62.50p | 65.00p | 2000 |
| 17/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 14/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 12/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 11/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 10/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 07/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 06/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 05/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 03/10/2016 | 65.00p | 69.90p | 65.00p | 65.00p | 10 |
| 30/09/2016 | 65.00p | 70.00p | 65.00p | 65.00p | 571 |
| 29/09/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 28/09/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/09/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 26/09/2016 | 62.50p | 65.00p | 62.50p | 65.00p | 5000 |
| 23/09/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 22/09/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 21/09/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 20/09/2016 | 62.50p | 65.00p | 60.00p | 62.50p | 95000 |
| 19/09/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 16/09/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 15/09/2016 | 63.75p | 63.75p | 62.50p | 62.50p | 0 |
| 14/09/2016 | 70.00p | 70.00p | 63.75p | 63.75p | 5000 |
| 13/09/2016 | 70.00p | 70.00p | 65.00p | 70.00p | 42500 |
| 12/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/09/2016 | 70.00p | 100.00p | 70.00p | 70.00p | 270000 |
| 07/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/09/2016 | 70.00p | 70.00p | 65.00p | 70.00p | 2500 |
| 05/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 02/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 31/08/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/08/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/08/2016 | 75.00p | 75.00p | 70.00p | 70.00p | 0 |
| 25/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/07/2016 | 75.00p | 75.00p | 66.00p | 75.00p | 5000 |
| 19/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/07/2016 | 75.00p | 75.00p | 65.00p | 75.00p | 9699 |
| 06/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/07/2016 | 75.00p | 75.00p | 65.01p | 75.00p | 6250 |
| 04/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/06/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/06/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/06/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/06/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/06/2016 | 75.00p | 78.00p | 75.00p | 75.00p | 122 |
| 23/06/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/06/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/06/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/06/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/06/2016 | 75.00p | 78.00p | 75.00p | 75.00p | 83 |
| 16/06/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/06/2016 | 75.00p | 77.50p | 75.00p | 75.00p | 0 |
| 14/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 13/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 09/06/2016 | 80.00p | 80.00p | 72.51p | 77.50p | 12302 |
| 08/06/2016 | 82.50p | 82.50p | 72.51p | 80.00p | 2000 |
| 07/06/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 06/06/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 03/06/2016 | 82.50p | 82.50p | 73.00p | 82.50p | 10000 |
| 02/06/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 01/06/2016 | 80.00p | 84.00p | 72.51p | 82.50p | 57511 |
| 31/05/2016 | 80.00p | 84.00p | 70.00p | 80.00p | 25023 |
| 27/05/2016 | 70.00p | 85.00p | 70.00p | 80.00p | 47774 |
| 26/05/2016 | 70.00p | 75.00p | 70.00p | 70.00p | 233 |
| 25/05/2016 | 70.00p | 74.00p | 70.00p | 70.00p | 115 |
| 24/05/2016 | 70.00p | 74.00p | 70.00p | 70.00p | 122 |
| 23/05/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 20/05/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/05/2016 | 72.50p | 72.50p | 70.00p | 70.00p | 0 |
| 18/05/2016 | 72.50p | 79.00p | 65.15p | 72.50p | 516 |
| 17/05/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 16/05/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 13/05/2016 | 82.50p | 84.00p | 72.50p | 72.50p | 13500 |
| 12/05/2016 | 82.50p | 84.50p | 82.50p | 82.50p | 592 |
| 11/05/2016 | 80.00p | 82.50p | 80.00p | 82.50p | 0 |
| 10/05/2016 | 80.00p | 90.00p | 80.00p | 80.00p | 2500 |
| 09/05/2016 | 70.00p | 80.00p | 70.00p | 80.00p | 6425 |
| 06/05/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/05/2016 | 70.00p | 80.00p | 70.00p | 70.00p | 0 |
| 04/05/2016 | 70.00p | 70.00p | 62.50p | 70.00p | 20000 |
| 03/05/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 27/04/2016 | 70.00p | 70.00p | 64.50p | 70.00p | 2349 |
| 26/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 21/04/2016 | 70.00p | 80.00p | 60.00p | 70.00p | 30060 |
| 20/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 18/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 14/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 11/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/04/2016 | 70.00p | 80.00p | 63.50p | 70.00p | 3900 |
| 07/04/2016 | 70.00p | 70.00p | 63.50p | 70.00p | 1500 |
| 06/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 04/04/2016 | 70.00p | 70.00p | 65.00p | 70.00p | 0 |
| 01/04/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 31/03/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 30/03/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 29/03/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 24/03/2016 | 65.00p | 67.50p | 65.00p | 65.00p | 7500 |
| 23/03/2016 | 75.00p | 75.00p | 60.00p | 65.00p | 2500 |
| 22/03/2016 | 75.00p | 75.00p | 70.00p | 75.00p | 5000 |
| 21/03/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/03/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/03/2016 | 75.00p | 75.00p | 70.00p | 75.00p | 422 |
| 16/03/2016 | 60.00p | 75.00p | 60.00p | 75.00p | 1000 |
*Close Price adjusted for both dividends and splits