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 City of London Investment Group (CLIG) by Mark Rogers 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
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
KCR Residential Reit (KCR) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/12/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/12/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/12/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/12/2021 | 16.00p | 16.00p | 14.02p | 16.00p | 22418 |
| 22/12/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/12/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/12/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/12/2021 | 16.50p | 16.50p | 16.00p | 16.00p | 0 |
| 16/12/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/12/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/12/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/12/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/12/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/12/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/12/2021 | 16.00p | 16.00p | 15.00p | 16.00p | 110000 |
| 07/12/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/12/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/12/2021 | 16.50p | 16.50p | 16.00p | 16.00p | 0 |
| 02/12/2021 | 16.50p | 16.50p | 16.00p | 16.00p | 0 |
| 01/12/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 30/11/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 29/11/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/11/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/11/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/11/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/11/2021 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/11/2021 | 17.00p | 18.00p | 14.20p | 16.00p | 22311 |
| 19/11/2021 | 16.50p | 17.00p | 16.50p | 17.00p | 0 |
| 18/11/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/11/2021 | 17.00p | 17.00p | 15.02p | 17.00p | 14285 |
| 16/11/2021 | 17.00p | 17.50p | 17.00p | 17.50p | 46 |
| 15/11/2021 | 17.00p | 17.00p | 15.20p | 17.00p | 10000 |
| 12/11/2021 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/11/2021 | 16.50p | 17.00p | 15.50p | 17.00p | 4000 |
| 10/11/2021 | 17.00p | 17.00p | 15.50p | 17.00p | 4000 |
| 09/11/2021 | 17.00p | 17.00p | 15.50p | 17.00p | 6000 |
| 08/11/2021 | 16.00p | 19.00p | 15.00p | 17.00p | 56422 |
| 05/11/2021 | 18.50p | 19.00p | 14.00p | 18.00p | 288136 |
| 04/11/2021 | 17.50p | 17.50p | 15.00p | 17.50p | 6000 |
| 03/11/2021 | 18.00p | 18.00p | 14.00p | 15.00p | 158473 |
| 02/11/2021 | 18.00p | 19.50p | 18.00p | 18.00p | 0 |
| 01/11/2021 | 21.00p | 22.00p | 19.50p | 19.50p | 41208 |
| 29/10/2021 | 23.00p | 23.00p | 20.00p | 22.00p | 32323 |
| 28/10/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 27/10/2021 | 24.00p | 24.60p | 23.00p | 23.00p | 5400 |
| 26/10/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 25/10/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 22/10/2021 | 24.00p | 24.00p | 22.50p | 24.00p | 80 |
| 21/10/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 20/10/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 19/10/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/10/2021 | 24.00p | 25.50p | 24.00p | 24.00p | 2364 |
| 15/10/2021 | 25.50p | 25.50p | 24.00p | 24.00p | 0 |
| 14/10/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 13/10/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 12/10/2021 | 25.50p | 25.50p | 20.00p | 24.00p | 15000 |
| 11/10/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/10/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/10/2021 | 25.50p | 25.50p | 24.00p | 24.00p | 0 |
| 06/10/2021 | 25.50p | 25.50p | 24.00p | 24.00p | 0 |
| 05/10/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 04/10/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/10/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 30/09/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 29/09/2021 | 22.50p | 24.00p | 22.50p | 24.00p | 0 |
| 28/09/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 27/09/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/09/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 23/09/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 22/09/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/09/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 20/09/2021 | 24.00p | 24.00p | 22.00p | 24.00p | 5000 |
| 17/09/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/09/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 15/09/2021 | 25.50p | 25.50p | 24.00p | 24.00p | 0 |
| 14/09/2021 | 22.50p | 24.00p | 22.50p | 24.00p | 0 |
| 13/09/2021 | 25.50p | 25.50p | 24.00p | 24.00p | 0 |
| 10/09/2021 | 25.50p | 25.50p | 24.00p | 24.00p | 14921 |
| 09/09/2021 | 25.50p | 25.50p | 24.00p | 24.00p | 0 |
| 08/09/2021 | 25.50p | 25.50p | 24.00p | 24.00p | 0 |
| 07/09/2021 | 25.50p | 25.50p | 24.00p | 24.00p | 0 |
| 06/09/2021 | 25.50p | 25.50p | 24.00p | 24.00p | 0 |
| 03/09/2021 | 25.50p | 25.50p | 24.00p | 24.00p | 0 |
| 02/09/2021 | 25.50p | 25.50p | 24.00p | 24.00p | 0 |
| 01/09/2021 | 25.50p | 25.50p | 24.00p | 24.00p | 0 |
| 31/08/2021 | 25.50p | 25.50p | 22.00p | 24.00p | 26951 |
| 30/08/2021 | 25.50p | 25.50p | 22.50p | 24.00p | 10000 |
| 27/08/2021 | 25.50p | 25.50p | 22.50p | 24.00p | 10000 |
| 26/08/2021 | 25.50p | 25.50p | 24.00p | 24.00p | 0 |
| 25/08/2021 | 25.50p | 25.50p | 23.00p | 24.00p | 0 |
| 24/08/2021 | 21.50p | 24.00p | 21.50p | 23.00p | 45833 |
| 23/08/2021 | 21.50p | 22.85p | 21.50p | 21.50p | 8752 |
| 20/08/2021 | 20.50p | 22.50p | 20.00p | 21.50p | 21141 |
| 19/08/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 18/08/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 17/08/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 16/08/2021 | 20.00p | 20.50p | 20.00p | 20.50p | 20000 |
| 13/08/2021 | 20.00p | 20.50p | 19.00p | 20.50p | 21002 |
| 12/08/2021 | 20.00p | 20.00p | 18.50p | 18.50p | 0 |
| 11/08/2021 | 20.00p | 20.00p | 18.50p | 18.50p | 0 |
| 10/08/2021 | 18.00p | 19.00p | 17.50p | 18.50p | 0 |
| 09/08/2021 | 19.00p | 19.00p | 17.50p | 18.00p | 0 |
| 06/08/2021 | 19.00p | 19.00p | 17.50p | 17.50p | 0 |
| 05/08/2021 | 19.00p | 19.00p | 17.50p | 17.50p | 0 |
| 04/08/2021 | 19.00p | 19.00p | 17.50p | 17.50p | 0 |
| 03/08/2021 | 19.00p | 19.00p | 17.50p | 17.50p | 0 |
| 02/08/2021 | 19.00p | 19.00p | 17.50p | 17.50p | 0 |
| 30/07/2021 | 19.00p | 19.00p | 17.50p | 17.50p | 0 |
| 29/07/2021 | 19.00p | 19.00p | 17.50p | 17.50p | 0 |
| 28/07/2021 | 19.00p | 19.00p | 17.50p | 17.50p | 0 |
| 27/07/2021 | 19.00p | 19.00p | 17.50p | 17.50p | 0 |
| 26/07/2021 | 18.00p | 19.00p | 17.50p | 17.50p | 0 |
| 23/07/2021 | 19.00p | 19.00p | 17.50p | 17.50p | 0 |
| 22/07/2021 | 19.00p | 19.00p | 17.50p | 17.50p | 0 |
| 21/07/2021 | 19.00p | 19.00p | 17.50p | 17.50p | 0 |
| 20/07/2021 | 18.00p | 18.00p | 15.00p | 17.50p | 79787 |
| 19/07/2021 | 19.00p | 19.00p | 16.75p | 17.50p | 2173 |
| 16/07/2021 | 19.00p | 19.00p | 17.50p | 17.50p | 0 |
| 15/07/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/07/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/07/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/07/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/07/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/07/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/07/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/07/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/07/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/07/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/07/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/06/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/06/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/06/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/06/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/06/2021 | 19.00p | 19.00p | 16.25p | 17.50p | 50000 |
| 23/06/2021 | 17.50p | 19.50p | 17.50p | 17.50p | 730 |
| 22/06/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/06/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/06/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/06/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/06/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/06/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/06/2021 | 17.50p | 17.50p | 16.75p | 17.50p | 282 |
| 11/06/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/06/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/06/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/06/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/06/2021 | 17.50p | 17.50p | 15.00p | 17.50p | 263114 |
| 04/06/2021 | 17.50p | 19.00p | 17.50p | 17.50p | 0 |
| 03/06/2021 | 19.00p | 19.00p | 17.50p | 17.50p | 0 |
| 02/06/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/06/2021 | 17.50p | 19.50p | 17.50p | 17.50p | 500 |
| 31/05/2021 | 17.50p | 17.50p | 15.00p | 17.50p | 714894 |
| 28/05/2021 | 17.50p | 17.50p | 15.00p | 17.50p | 714894 |
| 27/05/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 26/05/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 83332 |
| 25/05/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/05/2021 | 17.50p | 17.50p | 16.75p | 17.50p | 2000 |
| 21/05/2021 | 19.00p | 19.50p | 16.60p | 17.50p | 40240 |
| 20/05/2021 | 19.00p | 20.00p | 18.70p | 19.00p | 19460 |
| 19/05/2021 | 22.00p | 22.00p | 16.00p | 19.00p | 54285 |
| 18/05/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/05/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 14/05/2021 | 22.00p | 22.00p | 21.40p | 22.00p | 4 |
| 13/05/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 12/05/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/05/2021 | 22.00p | 22.00p | 21.40p | 22.00p | 282 |
| 10/05/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 07/05/2021 | 23.00p | 23.00p | 22.00p | 22.00p | 0 |
| 06/05/2021 | 22.00p | 22.00p | 19.00p | 22.00p | 2500 |
| 05/05/2021 | 23.00p | 23.00p | 22.00p | 22.00p | 0 |
| 04/05/2021 | 23.00p | 23.00p | 19.00p | 22.00p | 3000 |
| 03/05/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 30/04/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/04/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 28/04/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/04/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/04/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/04/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/04/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 21/04/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/04/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/04/2021 | 22.00p | 22.00p | 21.40p | 22.00p | 20000 |
| 16/04/2021 | 23.00p | 23.00p | 21.40p | 22.00p | 2775 |
| 15/04/2021 | 23.00p | 23.00p | 22.00p | 22.00p | 0 |
| 14/04/2021 | 23.00p | 23.00p | 22.00p | 22.00p | 0 |
| 13/04/2021 | 23.00p | 23.00p | 22.00p | 22.00p | 0 |
| 12/04/2021 | 23.00p | 23.00p | 19.00p | 22.00p | 2066 |
| 09/04/2021 | 23.00p | 23.00p | 22.00p | 22.00p | 0 |
| 08/04/2021 | 23.00p | 23.00p | 22.00p | 22.00p | 0 |
| 07/04/2021 | 23.00p | 23.00p | 22.00p | 22.00p | 0 |
| 06/04/2021 | 23.00p | 23.00p | 19.00p | 22.00p | 208000 |
| 05/04/2021 | 22.00p | 22.00p | 19.00p | 22.00p | 1229 |
| 02/04/2021 | 22.00p | 22.00p | 19.00p | 22.00p | 1229 |
| 01/04/2021 | 22.00p | 22.00p | 19.00p | 22.00p | 1229 |
| 31/03/2021 | 22.00p | 22.00p | 21.70p | 22.00p | 2500 |
| 30/03/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/03/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/03/2021 | 22.00p | 22.00p | 21.70p | 22.00p | 8000 |
| 25/03/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 24/03/2021 | 22.00p | 22.60p | 22.00p | 22.00p | 12000 |
*Close Price adjusted for both dividends and splits