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 |
|---|---|---|---|---|---|
| 09/06/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 08/06/2020 | 31.50p | 31.50p | 30.00p | 31.50p | 6666 |
| 05/06/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 04/06/2020 | 32.50p | 32.50p | 30.50p | 31.50p | 500 |
| 03/06/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 02/06/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 01/06/2020 | 32.50p | 32.50p | 30.00p | 32.50p | 2000 |
| 01/06/2020 | 32.50p | 32.50p | 30.00p | 32.50p | 2000 |
| 01/06/2020 | 32.50p | 32.50p | 30.00p | 32.50p | 2000 |
| 01/06/2020 | 32.50p | 32.50p | 30.00p | 32.50p | 2000 |
| 29/05/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 28/05/2020 | 32.50p | 32.50p | 30.00p | 32.50p | 2000 |
| 27/05/2020 | 35.00p | 35.00p | 30.00p | 32.50p | 43 |
| 26/05/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 22/05/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 21/05/2020 | 31.50p | 32.50p | 31.50p | 32.50p | 0 |
| 20/05/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 19/05/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 18/05/2020 | 31.50p | 32.50p | 30.00p | 32.50p | 2000 |
| 15/05/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 14/05/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 13/05/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 12/05/2020 | 32.50p | 32.50p | 31.50p | 32.50p | 127300 |
| 11/05/2020 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
| 07/05/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 06/05/2020 | 32.50p | 32.50p | 31.50p | 32.50p | 1001 |
| 05/05/2020 | 36.50p | 36.50p | 25.00p | 32.50p | 10714 |
| 01/05/2020 | 37.00p | 37.00p | 34.00p | 36.50p | 5000 |
| 30/04/2020 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
| 29/04/2020 | 38.50p | 38.50p | 34.00p | 37.00p | 2540 |
| 28/04/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 27/04/2020 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 24/04/2020 | 40.00p | 40.00p | 33.00p | 38.50p | 14642 |
| 23/04/2020 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 22/04/2020 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 21/04/2020 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 20/04/2020 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 17/04/2020 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 16/04/2020 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 15/04/2020 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 14/04/2020 | 39.50p | 40.00p | 39.50p | 40.00p | 0 |
| 09/04/2020 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 08/04/2020 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 07/04/2020 | 41.00p | 42.84p | 37.00p | 40.00p | 3030 |
| 06/04/2020 | 42.50p | 42.50p | 36.00p | 41.00p | 13066 |
| 03/04/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 02/04/2020 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 01/04/2020 | 43.50p | 43.50p | 40.00p | 42.50p | 2000 |
| 31/03/2020 | 43.50p | 43.50p | 40.00p | 43.50p | 98000 |
| 30/03/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 27/03/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 26/03/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 25/03/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 24/03/2020 | 43.50p | 43.50p | 40.00p | 43.50p | 350 |
| 23/03/2020 | 43.50p | 43.50p | 40.00p | 43.50p | 4454 |
| 20/03/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 19/03/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 18/03/2020 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 17/03/2020 | 43.50p | 43.50p | 40.88p | 43.50p | 431 |
| 16/03/2020 | 45.00p | 45.00p | 40.00p | 43.50p | 2584 |
| 13/03/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 12/03/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 11/03/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 10/03/2020 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 09/03/2020 | 45.00p | 47.00p | 45.00p | 45.00p | 0 |
| 06/03/2020 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 05/03/2020 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 04/03/2020 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 03/03/2020 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 02/03/2020 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 28/02/2020 | 47.00p | 47.00p | 44.00p | 47.00p | 1500 |
| 27/02/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 26/02/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 25/02/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 24/02/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 21/02/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 20/02/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 19/02/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 18/02/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 17/02/2020 | 48.50p | 48.50p | 47.00p | 48.50p | 8000 |
| 14/02/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 13/02/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 12/02/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 11/02/2020 | 48.50p | 48.50p | 44.00p | 48.50p | 154 |
| 10/02/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 07/02/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 06/02/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 05/02/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 04/02/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 03/02/2020 | 49.00p | 49.00p | 48.50p | 48.50p | 0 |
| 31/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 30/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 29/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 28/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 27/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 24/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 23/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 22/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 21/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 20/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 17/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 16/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 15/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 14/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 13/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 10/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 09/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 08/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 07/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 06/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 03/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 02/01/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 31/12/2019 | 48.50p | 48.50p | 44.00p | 48.50p | 3000 |
| 30/12/2019 | 48.50p | 48.50p | 47.00p | 48.50p | 1500 |
| 27/12/2019 | 48.00p | 48.50p | 48.00p | 48.50p | 0 |
| 24/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 23/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 20/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 19/12/2019 | 48.50p | 48.50p | 44.00p | 48.50p | 312 |
| 18/12/2019 | 48.50p | 48.50p | 48.00p | 48.50p | 0 |
| 17/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 16/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 13/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 12/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 11/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 10/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 09/12/2019 | 48.00p | 48.50p | 48.00p | 48.50p | 0 |
| 06/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 05/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 04/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 03/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 02/12/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 29/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 28/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 27/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 26/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 25/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 22/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 21/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 20/11/2019 | 48.50p | 48.50p | 44.00p | 48.50p | 5374 |
| 19/11/2019 | 48.50p | 48.50p | 47.00p | 48.50p | 404 |
| 18/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 15/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 14/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 13/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 12/11/2019 | 48.50p | 48.50p | 47.00p | 48.50p | 1000 |
| 11/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 08/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 07/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 06/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 05/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 04/11/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 01/11/2019 | 48.50p | 48.50p | 48.00p | 48.50p | 0 |
| 31/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 30/10/2019 | 48.50p | 48.50p | 48.00p | 48.50p | 0 |
| 29/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 28/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 25/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 24/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 23/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 22/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 21/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 18/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 17/10/2019 | 48.50p | 48.50p | 47.06p | 48.50p | 4000 |
| 16/10/2019 | 48.50p | 48.50p | 42.00p | 48.50p | 10000 |
| 15/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 14/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 11/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 10/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 09/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 08/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 07/10/2019 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 04/10/2019 | 49.00p | 49.00p | 44.00p | 48.50p | 2000 |
| 03/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 02/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 01/10/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 30/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 27/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 26/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 25/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 24/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 23/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 20/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 19/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 18/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 17/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 16/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 13/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 12/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 11/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 10/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 09/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 06/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 05/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 04/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 03/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 02/09/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 30/08/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 29/08/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 28/08/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
*Close Price adjusted for both dividends and splits