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 Experian (EXPN) by Citi
- Outperform Burberry Group (BRBY) by RBC Capital
- Outperform South32 Limited (DI) (S32) by RBC Capital
- Outperform Babcock International Group (BAB) by RBC Capital
- Outperform Atalaya Mining (ATYM) by RBC Capital
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Underperform Ocado Group (OCDO) by RBC Capital
- Buy Computacenter (CCC) by Berenberg
- Hold Gooch & Housego (GHH) by Deutsche Bank
- Underperform Frasers Group (FRAS) by RBC Capital
- Buy Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Watch Bunzl (BNZL) by Mark Hartley in The Motley Fool
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
KCR Residential Reit (KCR) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 14/10/2022 | 14.00p | 15.00p | 14.00p | 14.00p | 6 |
| 13/10/2022 | 14.00p | 14.09p | 14.00p | 14.00p | 0 |
| 12/10/2022 | 14.00p | 14.09p | 14.00p | 14.00p | 0 |
| 11/10/2022 | 14.00p | 14.09p | 14.00p | 14.00p | 0 |
| 10/10/2022 | 13.50p | 14.09p | 14.00p | 14.00p | 0 |
| 07/10/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/10/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/10/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/10/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/10/2022 | 14.50p | 16.00p | 14.50p | 14.50p | 7 |
| 30/09/2022 | 14.00p | 14.50p | 14.50p | 14.50p | 0 |
| 29/09/2022 | 14.50p | 16.00p | 14.50p | 14.50p | 2 |
| 28/09/2022 | 14.50p | 17.00p | 14.50p | 15.00p | 27 |
| 27/09/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/09/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/09/2022 | 15.00p | 16.75p | 13.00p | 15.00p | 14535 |
| 22/09/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/09/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/09/2022 | 14.50p | 15.00p | 14.50p | 15.00p | 0 |
| 16/09/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/09/2022 | 14.50p | 15.00p | 15.00p | 15.00p | 0 |
| 14/09/2022 | 14.50p | 15.00p | 14.50p | 15.00p | 0 |
| 13/09/2022 | 14.50p | 17.00p | 14.50p | 15.00p | 6 |
| 12/09/2022 | 14.50p | 17.00p | 14.50p | 15.00p | 26 |
| 09/09/2022 | 14.50p | 15.00p | 14.50p | 15.00p | 0 |
| 08/09/2022 | 14.50p | 15.00p | 15.00p | 15.00p | 0 |
| 07/09/2022 | 14.50p | 15.00p | 15.00p | 15.00p | 0 |
| 06/09/2022 | 14.50p | 15.00p | 15.00p | 15.00p | 0 |
| 05/09/2022 | 14.50p | 17.00p | 14.50p | 15.00p | 29865 |
| 02/09/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 01/09/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 31/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 30/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 25/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 24/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 22/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 19/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 17/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 15/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 12/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 11/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 09/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 08/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/08/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
*Close Price adjusted for both dividends and splits