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:
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Watch Raspberry PI Holdings (RPI) by Ken Hall in The Motley Fool
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Overweight InterContinental Hotels Group (IHG) by Barclays
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy Sage Group (SGE) by Jefferies
KCR Residential Reit (KCR) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/09/2025 | 11.60p | 12.35p | 11.60p | 11.50p | 60132 |
| 10/09/2025 | 11.60p | 12.35p | 11.60p | 12.35p | 0 |
| 09/09/2025 | 11.60p | 12.35p | 11.60p | 12.35p | 0 |
| 08/09/2025 | 11.60p | 13.20p | 11.60p | 12.35p | 152 |
| 05/09/2025 | 11.60p | 13.20p | 11.60p | 12.35p | 8 |
| 04/09/2025 | 11.60p | 12.35p | 11.60p | 12.35p | 0 |
| 03/09/2025 | 11.60p | 12.35p | 11.60p | 12.35p | 0 |
| 02/09/2025 | 11.60p | 12.35p | 11.60p | 12.35p | 0 |
| 01/09/2025 | 11.60p | 12.35p | 11.60p | 12.35p | 0 |
| 29/08/2025 | 11.60p | 13.20p | 11.60p | 12.35p | 14 |
| 28/08/2025 | 11.60p | 13.20p | 11.50p | 12.35p | 107 |
| 27/08/2025 | 11.60p | 12.35p | 11.60p | 12.35p | 0 |
| 26/08/2025 | 11.60p | 13.20p | 11.60p | 12.35p | 417 |
| 22/08/2025 | 11.60p | 12.35p | 11.50p | 12.35p | 165 |
| 21/08/2025 | 11.60p | 13.20p | 11.40p | 11.40p | 1158 |
| 20/08/2025 | 11.60p | 12.35p | 11.50p | 12.35p | 500 |
| 19/08/2025 | 11.60p | 11.60p | 11.50p | 11.50p | 500 |
| 18/08/2025 | 11.60p | 13.20p | 11.60p | 12.35p | 159 |
| 15/08/2025 | 11.60p | 13.20p | 11.50p | 12.35p | 1152 |
| 14/08/2025 | 11.60p | 11.60p | 11.50p | 11.50p | 1000 |
| 13/08/2025 | 11.60p | 12.35p | 11.60p | 12.35p | 0 |
| 12/08/2025 | 11.60p | 12.35p | 11.60p | 12.35p | 0 |
| 11/08/2025 | 11.60p | 13.20p | 11.50p | 12.35p | 722 |
| 08/08/2025 | 11.60p | 12.50p | 11.60p | 12.35p | 16553 |
| 07/08/2025 | 11.60p | 12.35p | 11.60p | 12.35p | 0 |
| 06/08/2025 | 11.60p | 12.35p | 11.60p | 12.35p | 0 |
| 05/08/2025 | 11.60p | 12.35p | 12.35p | 12.35p | 0 |
| 04/08/2025 | 11.60p | 12.35p | 11.50p | 12.35p | 5143 |
| 01/08/2025 | 10.20p | 13.15p | 10.20p | 12.35p | 2180 |
| 31/07/2025 | 11.60p | 13.20p | 11.60p | 12.35p | 2756 |
| 30/07/2025 | 11.60p | 13.20p | 11.60p | 12.35p | 15150 |
| 29/07/2025 | 11.60p | 12.35p | 11.50p | 12.35p | 10000 |
| 28/07/2025 | 11.60p | 13.20p | 11.60p | 12.35p | 76 |
| 25/07/2025 | 11.60p | 12.35p | 11.60p | 12.35p | 0 |
| 24/07/2025 | 11.60p | 13.20p | 11.60p | 12.35p | 15060 |
| 23/07/2025 | 11.60p | 13.20p | 11.60p | 12.10p | 7151 |
| 22/07/2025 | 11.60p | 13.20p | 11.60p | 11.85p | 8 |
| 21/07/2025 | 10.20p | 13.20p | 10.20p | 11.85p | 189 |
| 18/07/2025 | 11.60p | 11.85p | 11.60p | 11.85p | 0 |
| 17/07/2025 | 11.60p | 11.85p | 11.60p | 11.85p | 0 |
| 16/07/2025 | 11.60p | 12.35p | 11.60p | 11.85p | 0 |
| 15/07/2025 | 11.60p | 13.19p | 11.60p | 12.35p | 30000 |
| 14/07/2025 | 11.60p | 13.07p | 11.60p | 12.35p | 120000 |
| 11/07/2025 | 12.00p | 12.25p | 11.85p | 11.85p | 0 |
| 10/07/2025 | 11.60p | 11.85p | 11.00p | 11.85p | 15528 |
| 09/07/2025 | 11.60p | 13.20p | 11.00p | 12.10p | 133 |
| 08/07/2025 | 11.60p | 13.20p | 11.60p | 12.10p | 23 |
| 07/07/2025 | 11.60p | 12.10p | 11.00p | 12.10p | 30 |
| 04/07/2025 | 12.00p | 14.00p | 11.00p | 12.10p | 16 |
| 03/07/2025 | 11.00p | 12.50p | 11.00p | 12.10p | 7600 |
| 02/07/2025 | 11.00p | 12.50p | 11.00p | 11.00p | 2000 |
| 01/07/2025 | 10.00p | 12.00p | 10.00p | 11.00p | 47514 |
| 30/06/2025 | 10.00p | 11.50p | 10.00p | 11.50p | 8 |
| 27/06/2025 | 10.00p | 11.50p | 10.00p | 11.50p | 0 |
| 26/06/2025 | 10.00p | 12.00p | 10.00p | 11.50p | 8 |
| 25/06/2025 | 10.00p | 12.00p | 10.00p | 11.50p | 8 |
| 24/06/2025 | 10.00p | 12.00p | 10.00p | 11.50p | 4166 |
| 23/06/2025 | 10.00p | 11.50p | 10.00p | 11.50p | 0 |
| 20/06/2025 | 10.00p | 11.50p | 10.00p | 11.50p | 0 |
| 19/06/2025 | 10.00p | 11.50p | 10.00p | 11.50p | 0 |
| 18/06/2025 | 10.00p | 11.50p | 10.00p | 11.50p | 0 |
| 17/06/2025 | 10.00p | 11.50p | 11.50p | 11.50p | 0 |
| 16/06/2025 | 10.00p | 12.00p | 10.00p | 11.50p | 4388 |
| 13/06/2025 | 10.00p | 12.00p | 10.00p | 11.50p | 43 |
| 12/06/2025 | 10.00p | 12.00p | 10.00p | 11.50p | 39 |
| 11/06/2025 | 10.00p | 12.00p | 10.00p | 11.50p | 16833 |
| 10/06/2025 | 10.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/06/2025 | 10.00p | 11.00p | 10.00p | 11.00p | 22500 |
| 06/06/2025 | 10.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/06/2025 | 10.00p | 12.00p | 10.00p | 11.00p | 7571 |
| 04/06/2025 | 9.10p | 10.70p | 8.10p | 10.50p | 222037 |
| 03/06/2025 | 9.10p | 9.10p | 7.70p | 8.10p | 12182 |
| 02/06/2025 | 9.10p | 9.10p | 8.00p | 8.10p | 527 |
| 30/05/2025 | 7.60p | 8.15p | 7.50p | 7.60p | 12350 |
| 29/05/2025 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 28/05/2025 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 27/05/2025 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 23/05/2025 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 22/05/2025 | 7.50p | 7.60p | 7.20p | 7.60p | 6683 |
| 21/05/2025 | 7.60p | 7.60p | 7.50p | 7.60p | 3066 |
| 20/05/2025 | 7.60p | 7.60p | 7.50p | 7.60p | 400 |
| 19/05/2025 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 16/05/2025 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 15/05/2025 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 14/05/2025 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 13/05/2025 | 7.75p | 8.00p | 7.20p | 7.60p | 33222 |
| 12/05/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/05/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/05/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 139 |
| 07/05/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/05/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/05/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/05/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 271 |
| 30/04/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/04/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/04/2025 | 7.75p | 7.90p | 7.50p | 7.75p | 28 |
| 25/04/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/04/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/04/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 22/04/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/04/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 4 |
| 16/04/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/04/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 832292 |
| 14/04/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/04/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/04/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 16 |
| 09/04/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/04/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/04/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/04/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 03/04/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 5000 |
| 02/04/2025 | 7.75p | 8.00p | 7.70p | 7.75p | 293 |
| 01/04/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 31/03/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/03/2025 | 7.75p | 8.00p | 7.50p | 8.00p | 562 |
| 27/03/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 26/03/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 25/03/2025 | 9.25p | 9.25p | 7.75p | 7.75p | 0 |
| 24/03/2025 | 9.25p | 9.25p | 7.75p | 7.75p | 0 |
| 21/03/2025 | 9.25p | 9.25p | 7.75p | 7.75p | 0 |
| 20/03/2025 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 19/03/2025 | 9.25p | 9.25p | 7.50p | 8.25p | 5642 |
| 18/03/2025 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/03/2025 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 14/03/2025 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/03/2025 | 8.25p | 9.25p | 8.25p | 8.25p | 0 |
| 12/03/2025 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/03/2025 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/03/2025 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 07/03/2025 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 06/03/2025 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/03/2025 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/03/2025 | 8.00p | 8.25p | 8.00p | 8.25p | 0 |
| 03/03/2025 | 8.50p | 9.00p | 7.25p | 8.25p | 111120 |
| 28/02/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/02/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/02/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/02/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/02/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/02/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/02/2025 | 8.50p | 9.00p | 7.31p | 8.50p | 13930 |
| 19/02/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/02/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/02/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/02/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/02/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/02/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/02/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/02/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/02/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/02/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/02/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/02/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/02/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 31/01/2025 | 8.00p | 9.00p | 8.00p | 8.50p | 1198 |
| 30/01/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/01/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/01/2025 | 8.50p | 8.50p | 7.85p | 8.50p | 224 |
| 27/01/2025 | 8.50p | 8.65p | 8.50p | 8.50p | 5642 |
| 24/01/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/01/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/01/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/01/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/01/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/01/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/01/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/01/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/01/2025 | 8.50p | 8.70p | 8.50p | 8.50p | 3500 |
| 13/01/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/01/2025 | 8.50p | 9.00p | 8.00p | 9.00p | 578 |
| 09/01/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/01/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/01/2025 | 8.50p | 9.00p | 8.30p | 8.50p | 21564 |
| 06/01/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/01/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/01/2025 | 8.50p | 8.50p | 8.00p | 8.50p | 250 |
| 31/12/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/12/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/12/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/12/2024 | 9.50p | 9.50p | 8.50p | 8.50p | 21 |
| 23/12/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/12/2024 | 9.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/12/2024 | 9.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/12/2024 | 9.50p | 9.50p | 8.00p | 8.50p | 56 |
| 17/12/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 8317 |
| 16/12/2024 | 9.50p | 9.50p | 8.50p | 8.50p | 11 |
| 13/12/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/12/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/12/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/12/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/12/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/12/2024 | 9.50p | 9.50p | 8.50p | 8.50p | 0 |
| 05/12/2024 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/12/2024 | 9.50p | 9.50p | 8.50p | 8.50p | 13 |
| 03/12/2024 | 9.50p | 9.50p | 8.50p | 8.50p | 11 |
| 02/12/2024 | 9.50p | 9.50p | 8.50p | 8.50p | 22 |
| 29/11/2024 | 9.50p | 9.50p | 8.50p | 8.50p | 0 |
| 28/11/2024 | 9.50p | 9.50p | 8.50p | 8.50p | 31 |
| 27/11/2024 | 9.50p | 9.50p | 8.50p | 8.50p | 0 |
| 26/11/2024 | 9.50p | 9.50p | 8.50p | 8.50p | 0 |
*Close Price adjusted for both dividends and splits