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 City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
KCR Residential Reit (KCR) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 20/07/2023 | 9.50p | 9.50p | 9.30p | 9.50p | 220 |
| 19/07/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 18/07/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 17/07/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 14/07/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 13/07/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 12/07/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 556 |
| 11/07/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 10/07/2023 | 9.50p | 11.00p | 9.50p | 9.50p | 982 |
| 07/07/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 06/07/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 543 |
| 05/07/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 04/07/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 03/07/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 30/06/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 29/06/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 28/06/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 27/06/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 26/06/2023 | 9.50p | 9.50p | 8.86p | 9.50p | 0 |
| 23/06/2023 | 9.50p | 9.50p | 8.86p | 9.50p | 0 |
| 22/06/2023 | 9.50p | 9.50p | 8.86p | 9.50p | 0 |
| 21/06/2023 | 9.50p | 9.50p | 8.86p | 9.50p | 0 |
| 20/06/2023 | 9.50p | 11.00p | 9.50p | 9.50p | 2272 |
| 19/06/2023 | 9.50p | 9.50p | 8.86p | 9.50p | 0 |
| 16/06/2023 | 9.50p | 9.50p | 8.86p | 9.50p | 0 |
| 15/06/2023 | 9.50p | 9.50p | 8.86p | 9.50p | 0 |
| 14/06/2023 | 9.50p | 9.50p | 8.86p | 9.50p | 0 |
| 13/06/2023 | 9.00p | 9.50p | 8.50p | 9.50p | 0 |
| 12/06/2023 | 7.50p | 9.00p | 7.50p | 9.00p | 5340 |
| 09/06/2023 | 7.50p | 10.00p | 7.50p | 8.50p | 31328 |
| 08/06/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 07/06/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 06/06/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 05/06/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 02/06/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 01/06/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 31/05/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 30/05/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 26/05/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 25/05/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 24/05/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 23/05/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 22/05/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 19/05/2023 | 7.50p | 7.50p | 6.00p | 7.50p | 536023 |
| 18/05/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 17/05/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 16/05/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 15/05/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 12/05/2023 | 8.00p | 8.57p | 7.06p | 7.50p | 0 |
| 11/05/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 10/05/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 564 |
| 09/05/2023 | 7.50p | 9.00p | 7.50p | 7.50p | 1 |
| 05/05/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 04/05/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 03/05/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 02/05/2023 | 7.50p | 9.00p | 7.50p | 7.50p | 50 |
| 28/04/2023 | 7.50p | 10.00p | 7.50p | 7.50p | 40000 |
| 27/04/2023 | 7.50p | 8.97p | 7.50p | 7.50p | 536 |
| 26/04/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 25/04/2023 | 7.50p | 9.00p | 7.00p | 7.50p | 4655 |
| 24/04/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 21/04/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 20/04/2023 | 7.50p | 7.50p | 7.06p | 7.50p | 0 |
| 19/04/2023 | 9.50p | 9.50p | 7.00p | 7.50p | 243018 |
| 18/04/2023 | 9.50p | 11.00p | 9.50p | 11.00p | 2150 |
| 17/04/2023 | 9.50p | 9.50p | 8.00p | 9.50p | 15871 |
| 14/04/2023 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/04/2023 | 9.50p | 11.00p | 9.50p | 9.50p | 845 |
| 12/04/2023 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/04/2023 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/04/2023 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/04/2023 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/04/2023 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/04/2023 | 9.50p | 11.00p | 9.50p | 9.50p | 345 |
| 31/03/2023 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/03/2023 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 29/03/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 316 |
| 28/03/2023 | 8.00p | 8.36p | 8.00p | 8.25p | 0 |
| 27/03/2023 | 8.00p | 8.36p | 8.00p | 8.25p | 0 |
| 24/03/2023 | 8.00p | 8.36p | 8.00p | 8.25p | 0 |
| 23/03/2023 | 8.25p | 8.36p | 8.25p | 8.25p | 0 |
| 22/03/2023 | 8.25p | 8.36p | 8.25p | 8.25p | 0 |
| 21/03/2023 | 8.25p | 8.36p | 8.25p | 8.25p | 0 |
| 20/03/2023 | 8.25p | 8.25p | 7.00p | 8.25p | 400000 |
| 17/03/2023 | 8.00p | 9.50p | 8.00p | 8.25p | 15871 |
| 16/03/2023 | 8.00p | 8.36p | 8.00p | 8.25p | 0 |
| 15/03/2023 | 8.25p | 8.50p | 8.25p | 8.25p | 0 |
| 14/03/2023 | 8.25p | 8.36p | 8.25p | 8.25p | 0 |
| 13/03/2023 | 8.25p | 8.36p | 8.25p | 8.25p | 0 |
| 10/03/2023 | 9.25p | 9.45p | 8.25p | 8.25p | 103000 |
| 09/03/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 90000 |
| 08/03/2023 | 9.50p | 9.55p | 9.25p | 9.25p | 0 |
| 07/03/2023 | 9.50p | 9.55p | 9.50p | 9.50p | 0 |
| 06/03/2023 | 9.50p | 9.70p | 9.50p | 9.50p | 5000 |
| 03/03/2023 | 9.50p | 9.55p | 9.50p | 9.50p | 0 |
| 02/03/2023 | 9.50p | 9.55p | 9.50p | 9.50p | 0 |
| 01/03/2023 | 9.50p | 9.55p | 9.50p | 9.50p | 0 |
| 28/02/2023 | 9.50p | 9.70p | 9.00p | 9.50p | 13507 |
| 27/02/2023 | 9.50p | 9.55p | 9.50p | 9.50p | 0 |
| 24/02/2023 | 9.50p | 9.55p | 9.50p | 9.50p | 0 |
| 23/02/2023 | 10.00p | 10.26p | 9.50p | 9.50p | 5000 |
| 22/02/2023 | 10.00p | 10.09p | 10.00p | 10.00p | 0 |
| 21/02/2023 | 9.50p | 10.40p | 9.50p | 10.00p | 20000 |
| 20/02/2023 | 10.00p | 10.00p | 8.50p | 9.50p | 5350 |
| 17/02/2023 | 10.00p | 10.09p | 10.00p | 10.00p | 0 |
| 16/02/2023 | 10.00p | 10.09p | 10.00p | 10.00p | 0 |
| 15/02/2023 | 10.00p | 10.09p | 10.00p | 10.00p | 0 |
| 14/02/2023 | 10.00p | 10.09p | 10.00p | 10.00p | 0 |
| 13/02/2023 | 10.00p | 10.09p | 10.00p | 10.00p | 0 |
| 10/02/2023 | 10.00p | 10.09p | 10.00p | 10.00p | 0 |
| 09/02/2023 | 10.00p | 11.00p | 10.00p | 10.00p | 3712 |
| 08/02/2023 | 10.00p | 11.00p | 9.00p | 10.00p | 5723 |
| 07/02/2023 | 10.00p | 10.00p | 9.00p | 10.00p | 7500 |
| 06/02/2023 | 10.00p | 11.00p | 10.00p | 10.00p | 27 |
| 03/02/2023 | 10.00p | 10.70p | 10.00p | 10.00p | 9289 |
| 02/02/2023 | 12.00p | 12.00p | 10.00p | 10.00p | 60069 |
| 01/02/2023 | 12.00p | 12.00p | 11.25p | 12.00p | 0 |
| 31/01/2023 | 12.00p | 12.00p | 11.25p | 12.00p | 0 |
| 30/01/2023 | 12.00p | 12.00p | 11.25p | 12.00p | 0 |
| 27/01/2023 | 12.00p | 12.00p | 11.25p | 12.00p | 0 |
| 26/01/2023 | 12.00p | 12.00p | 11.25p | 12.00p | 0 |
| 25/01/2023 | 12.00p | 12.00p | 11.25p | 12.00p | 0 |
| 24/01/2023 | 12.00p | 12.00p | 11.25p | 12.00p | 0 |
| 23/01/2023 | 12.00p | 12.00p | 11.25p | 12.00p | 0 |
| 20/01/2023 | 12.00p | 12.00p | 11.25p | 12.00p | 0 |
| 19/01/2023 | 12.00p | 12.00p | 11.25p | 12.00p | 0 |
| 18/01/2023 | 12.00p | 12.00p | 11.25p | 12.00p | 0 |
| 17/01/2023 | 12.00p | 14.00p | 12.00p | 12.00p | 307 |
| 16/01/2023 | 12.00p | 12.00p | 11.25p | 12.00p | 0 |
| 13/01/2023 | 12.00p | 12.00p | 11.25p | 12.00p | 0 |
| 12/01/2023 | 12.00p | 12.00p | 11.25p | 12.00p | 0 |
| 11/01/2023 | 12.00p | 12.00p | 11.25p | 12.00p | 0 |
| 10/01/2023 | 12.00p | 12.00p | 11.25p | 12.00p | 0 |
| 09/01/2023 | 13.50p | 15.00p | 12.00p | 12.00p | 7 |
| 06/01/2023 | 13.50p | 13.64p | 13.50p | 13.50p | 0 |
| 05/01/2023 | 13.50p | 13.64p | 13.50p | 13.50p | 0 |
| 04/01/2023 | 12.50p | 15.00p | 12.00p | 13.50p | 14003 |
| 03/01/2023 | 12.50p | 12.50p | 12.04p | 12.50p | 0 |
| 30/12/2022 | 12.50p | 15.00p | 12.50p | 12.50p | 5000 |
| 29/12/2022 | 12.50p | 14.75p | 12.50p | 12.50p | 6000 |
| 28/12/2022 | 12.50p | 12.50p | 12.04p | 12.50p | 0 |
| 23/12/2022 | 12.50p | 12.50p | 11.36p | 12.50p | 0 |
| 22/12/2022 | 12.50p | 12.50p | 12.04p | 12.50p | 0 |
| 21/12/2022 | 12.50p | 12.50p | 11.36p | 12.50p | 0 |
| 20/12/2022 | 12.50p | 12.50p | 12.04p | 12.50p | 0 |
| 19/12/2022 | 12.50p | 12.50p | 11.36p | 12.50p | 0 |
| 16/12/2022 | 10.00p | 13.00p | 10.00p | 12.50p | 4000 |
| 15/12/2022 | 11.00p | 11.09p | 11.00p | 11.00p | 0 |
| 14/12/2022 | 11.00p | 12.00p | 11.00p | 11.00p | 2000 |
| 13/12/2022 | 9.00p | 11.00p | 9.00p | 11.00p | 7000 |
| 12/12/2022 | 9.00p | 10.00p | 9.00p | 9.50p | 5000 |
| 09/12/2022 | 9.00p | 9.88p | 9.00p | 9.50p | 18000 |
| 08/12/2022 | 9.50p | 9.88p | 9.00p | 9.50p | 187000 |
| 07/12/2022 | 9.50p | 10.00p | 9.50p | 9.50p | 10487 |
| 06/12/2022 | 12.00p | 12.00p | 9.50p | 9.50p | 9951 |
| 05/12/2022 | 12.50p | 12.50p | 11.82p | 12.00p | 0 |
| 02/12/2022 | 14.00p | 14.00p | 11.00p | 12.00p | 25000 |
| 01/12/2022 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
| 30/11/2022 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
| 29/11/2022 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
| 28/11/2022 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
| 25/11/2022 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
| 24/11/2022 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
| 23/11/2022 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
| 22/11/2022 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
| 21/11/2022 | 14.00p | 15.00p | 13.00p | 14.00p | 40007 |
| 18/11/2022 | 12.50p | 14.00p | 12.50p | 14.00p | 1008 |
| 17/11/2022 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
| 16/11/2022 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
| 15/11/2022 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
| 14/11/2022 | 14.00p | 15.00p | 14.00p | 14.00p | 3333 |
| 11/11/2022 | 12.50p | 14.38p | 14.00p | 14.00p | 0 |
| 10/11/2022 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
| 09/11/2022 | 12.50p | 14.00p | 12.50p | 14.00p | 6 |
| 08/11/2022 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
| 07/11/2022 | 12.50p | 14.38p | 12.50p | 14.00p | 0 |
| 04/11/2022 | 12.50p | 15.00p | 12.50p | 14.00p | 6 |
| 03/11/2022 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
| 02/11/2022 | 12.50p | 14.38p | 12.50p | 14.00p | 0 |
| 01/11/2022 | 12.50p | 14.38p | 12.50p | 14.00p | 0 |
| 31/10/2022 | 14.00p | 14.75p | 14.00p | 14.00p | 1033 |
| 28/10/2022 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
| 27/10/2022 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
| 26/10/2022 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
| 25/10/2022 | 14.00p | 14.70p | 14.00p | 14.00p | 22449 |
| 24/10/2022 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
| 21/10/2022 | 14.00p | 15.00p | 14.00p | 14.00p | 83 |
| 20/10/2022 | 12.50p | 15.00p | 12.50p | 14.00p | 10762 |
| 19/10/2022 | 12.50p | 14.38p | 12.50p | 14.00p | 0 |
| 18/10/2022 | 14.00p | 14.38p | 14.00p | 14.00p | 0 |
| 17/10/2022 | 14.00p | 14.00p | 13.60p | 14.00p | 22388 |
*Close Price adjusted for both dividends and splits