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 |
|---|---|---|---|---|---|
| 23/03/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/03/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/03/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/03/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/03/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 16/03/2021 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 15/03/2021 | 22.50p | 22.50p | 19.50p | 22.00p | 2068 |
| 12/03/2021 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 11/03/2021 | 23.50p | 23.50p | 17.50p | 22.50p | 212163 |
| 10/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/03/2021 | 23.50p | 23.50p | 20.00p | 23.50p | 1000 |
| 08/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 05/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 04/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/03/2021 | 25.00p | 25.00p | 23.50p | 23.50p | 0 |
| 02/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 01/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 26/02/2021 | 25.00p | 25.00p | 23.50p | 23.50p | 0 |
| 25/02/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 24/02/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 23/02/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 22/02/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/02/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 18/02/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 17/02/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 16/02/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/02/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 12/02/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/02/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 10/02/2021 | 23.50p | 23.50p | 15.00p | 23.50p | 14290 |
| 09/02/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/02/2021 | 23.50p | 24.20p | 23.50p | 23.50p | 411 |
| 05/02/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 04/02/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/02/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 02/02/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 01/02/2021 | 23.50p | 24.20p | 23.50p | 23.50p | 2016 |
| 29/01/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 28/01/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 27/01/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 26/01/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 25/01/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 22/01/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 21/01/2021 | 25.00p | 25.00p | 23.50p | 23.50p | 0 |
| 20/01/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/01/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 18/01/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/01/2021 | 23.50p | 24.20p | 20.50p | 23.50p | 2236 |
| 14/01/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 13/01/2021 | 25.00p | 25.00p | 23.50p | 23.50p | 0 |
| 12/01/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/01/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/01/2021 | 23.50p | 24.20p | 23.50p | 23.50p | 400 |
| 07/01/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/01/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 05/01/2021 | 23.50p | 23.50p | 15.00p | 23.50p | 25000 |
| 04/01/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 31/12/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 30/12/2020 | 23.50p | 23.50p | 20.00p | 23.50p | 2000 |
| 29/12/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 24/12/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 23/12/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 22/12/2020 | 23.50p | 25.00p | 23.50p | 23.50p | 0 |
| 21/12/2020 | 25.00p | 25.00p | 23.50p | 23.50p | 0 |
| 18/12/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 17/12/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 16/12/2020 | 25.00p | 25.00p | 23.50p | 23.50p | 0 |
| 15/12/2020 | 23.50p | 23.50p | 20.50p | 23.50p | 2000 |
| 14/12/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/12/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 10/12/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/12/2020 | 23.50p | 23.50p | 20.50p | 23.50p | 2000 |
| 08/12/2020 | 23.50p | 23.50p | 20.50p | 23.50p | 43 |
| 07/12/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 04/12/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/12/2020 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 02/12/2020 | 20.50p | 23.65p | 20.50p | 23.50p | 13296 |
| 01/12/2020 | 22.00p | 22.00p | 20.00p | 20.50p | 2204 |
| 30/11/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/11/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/11/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 25/11/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 24/11/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/11/2020 | 22.00p | 22.00p | 20.00p | 22.00p | 2000 |
| 20/11/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/11/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/11/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/11/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 16/11/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 13/11/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 12/11/2020 | 22.00p | 22.00p | 20.00p | 22.00p | 5000 |
| 10/11/2020 | 22.00p | 22.00p | 20.00p | 22.00p | 10714 |
| 09/11/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 06/11/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 05/11/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/11/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 03/11/2020 | 22.00p | 22.00p | 20.00p | 22.00p | 2000 |
| 02/11/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 30/10/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/10/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 28/10/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/10/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/10/2020 | 21.00p | 22.00p | 20.00p | 22.00p | 12714 |
| 23/10/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 22/10/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 193 |
| 21/10/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/10/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/10/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/10/2020 | 25.00p | 25.00p | 20.00p | 25.00p | 2000 |
| 15/10/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/10/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/10/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 12/10/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 09/10/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 08/10/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/10/2020 | 25.00p | 25.00p | 20.00p | 25.00p | 88 |
| 06/10/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/10/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/10/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/10/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 30/09/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 29/09/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/09/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 3000 |
| 25/09/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/09/2020 | 25.00p | 25.00p | 17.00p | 25.00p | 14887 |
| 23/09/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 22/09/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 21/09/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 18/09/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 17/09/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/09/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 15/09/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/09/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 11/09/2020 | 27.50p | 27.50p | 25.00p | 25.00p | 5714 |
| 10/09/2020 | 30.00p | 30.00p | 25.50p | 27.50p | 5000 |
| 09/09/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 08/09/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 07/09/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/09/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/09/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/09/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/09/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/08/2020 | 30.00p | 30.00p | 25.50p | 30.00p | 5000 |
| 27/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 25/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 24/08/2020 | 31.00p | 31.00p | 28.50p | 30.00p | 7017 |
| 21/08/2020 | 30.00p | 30.16p | 30.00p | 30.00p | 5000 |
| 20/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 14/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 13/08/2020 | 30.00p | 30.00p | 28.50p | 30.00p | 350 |
| 12/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 07/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/08/2020 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 31/07/2020 | 30.50p | 30.50p | 26.00p | 30.00p | 1000 |
| 30/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 29/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 28/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 27/07/2020 | 31.50p | 31.50p | 28.00p | 30.50p | 2000 |
| 24/07/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 23/07/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 22/07/2020 | 31.50p | 31.50p | 30.45p | 31.50p | 1836 |
| 21/07/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 20/07/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 17/07/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 16/07/2020 | 31.50p | 31.50p | 25.00p | 31.50p | 25000 |
| 15/07/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 14/07/2020 | 31.50p | 31.50p | 30.45p | 31.50p | 300 |
| 13/07/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 10/07/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 09/07/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 08/07/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 07/07/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 06/07/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 03/07/2020 | 33.00p | 33.00p | 31.50p | 31.50p | 0 |
| 02/07/2020 | 33.00p | 33.00p | 31.50p | 31.50p | 0 |
| 01/07/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 30/06/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 29/06/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 26/06/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 25/06/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 24/06/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 23/06/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 22/06/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 19/06/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 18/06/2020 | 33.00p | 33.00p | 28.00p | 31.50p | 5927 |
| 17/06/2020 | 31.50p | 31.50p | 23.00p | 31.50p | 10000 |
| 16/06/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 15/06/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 12/06/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 11/06/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 10/06/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
*Close Price adjusted for both dividends and splits