KCR Residential Reit (KCR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. KCR Residential Reit

Date Open High Low Close* Volume
27/08/2019 49.00p 49.00p 49.00p 49.00p 0
23/08/2019 49.00p 49.00p 49.00p 49.00p 0
22/08/2019 49.00p 49.00p 49.00p 49.00p 0
21/08/2019 49.00p 49.00p 49.00p 49.00p 0
20/08/2019 49.00p 49.00p 49.00p 49.00p 0
19/08/2019 49.00p 49.00p 49.00p 49.00p 0
16/08/2019 49.00p 49.00p 49.00p 49.00p 0
15/08/2019 49.00p 49.00p 49.00p 49.00p 0
14/08/2019 49.00p 49.00p 49.00p 49.00p 0
13/08/2019 49.00p 49.00p 49.00p 49.00p 0
12/08/2019 49.00p 49.00p 48.00p 49.00p 704
09/08/2019 49.00p 49.00p 49.00p 49.00p 0
08/08/2019 49.00p 49.00p 49.00p 49.00p 0
07/08/2019 49.00p 49.00p 49.00p 49.00p 0
06/08/2019 49.00p 49.00p 49.00p 49.00p 0
05/08/2019 49.00p 49.00p 49.00p 49.00p 0
02/08/2019 49.00p 49.00p 49.00p 49.00p 0
01/08/2019 49.00p 49.00p 49.00p 49.00p 0
31/07/2019 49.00p 49.00p 49.00p 49.00p 0
30/07/2019 49.00p 49.00p 49.00p 49.00p 0
29/07/2019 49.00p 49.00p 49.00p 49.00p 5043
26/07/2019 49.00p 49.00p 49.00p 49.00p 0
25/07/2019 49.00p 49.00p 49.00p 49.00p 0
24/07/2019 49.00p 49.00p 44.10p 49.00p 0
23/07/2019 49.00p 49.00p 49.00p 49.00p 0
22/07/2019 49.00p 49.00p 44.00p 49.00p 900
19/07/2019 49.00p 49.00p 49.00p 49.00p 0
18/07/2019 49.00p 49.00p 49.00p 49.00p 0
17/07/2019 49.00p 49.00p 49.00p 49.00p 0
16/07/2019 49.00p 49.00p 49.00p 49.00p 0
15/07/2019 49.00p 49.00p 49.00p 49.00p 0
12/07/2019 49.00p 49.00p 49.00p 49.00p 0
11/07/2019 49.00p 49.00p 49.00p 49.00p 0
10/07/2019 49.00p 49.00p 49.00p 49.00p 0
09/07/2019 49.00p 49.00p 49.00p 49.00p 0
08/07/2019 49.00p 49.00p 49.00p 49.00p 0
05/07/2019 49.00p 49.00p 49.00p 49.00p 0
04/07/2019 49.00p 49.00p 49.00p 49.00p 0
03/07/2019 49.00p 49.00p 49.00p 49.00p 0
02/07/2019 49.00p 49.00p 49.00p 49.00p 0
01/07/2019 49.00p 49.00p 49.00p 49.00p 0
28/06/2019 49.00p 49.00p 49.00p 49.00p 0
27/06/2019 49.00p 49.00p 49.00p 49.00p 0
26/06/2019 49.00p 49.00p 49.00p 49.00p 0
25/06/2019 49.00p 49.00p 49.00p 49.00p 0
24/06/2019 49.00p 49.00p 49.00p 49.00p 0
21/06/2019 49.00p 49.00p 49.00p 49.00p 0
20/06/2019 49.00p 49.00p 49.00p 49.00p 0
19/06/2019 49.00p 49.00p 49.00p 49.00p 0
18/06/2019 49.00p 49.00p 49.00p 49.00p 0
17/06/2019 49.00p 49.00p 49.00p 49.00p 0
14/06/2019 49.00p 49.00p 49.00p 49.00p 0
13/06/2019 49.00p 49.00p 49.00p 49.00p 0
12/06/2019 49.00p 49.00p 49.00p 49.00p 0
11/06/2019 49.00p 49.00p 49.00p 49.00p 0
10/06/2019 49.00p 50.00p 49.00p 49.00p 0
07/06/2019 51.00p 51.00p 46.00p 50.00p 9698
06/06/2019 51.00p 51.00p 51.00p 51.00p 0
05/06/2019 51.00p 51.00p 51.00p 51.00p 0
04/06/2019 51.00p 51.00p 46.00p 51.00p 184
03/06/2019 51.00p 51.00p 51.00p 51.00p 0
31/05/2019 51.00p 51.00p 51.00p 51.00p 45000
30/05/2019 51.00p 51.00p 51.00p 51.00p 0
29/05/2019 51.00p 51.00p 51.00p 51.00p 0
28/05/2019 51.00p 51.00p 51.00p 51.00p 0
24/05/2019 51.00p 51.00p 51.00p 51.00p 0
23/05/2019 51.00p 51.00p 51.00p 51.00p 0
22/05/2019 51.00p 51.00p 51.00p 51.00p 0
21/05/2019 51.00p 51.00p 51.00p 51.00p 0
20/05/2019 51.00p 51.00p 51.00p 51.00p 0
17/05/2019 51.00p 51.00p 51.00p 51.00p 0
16/05/2019 51.00p 51.00p 51.00p 51.00p 0
15/05/2019 51.00p 51.00p 51.00p 51.00p 0
14/05/2019 51.00p 51.00p 51.00p 51.00p 0
13/05/2019 51.00p 51.00p 51.00p 51.00p 0
10/05/2019 51.00p 51.00p 51.00p 51.00p 0
09/05/2019 51.00p 51.00p 51.00p 51.00p 0
08/05/2019 51.00p 51.00p 51.00p 51.00p 0
07/05/2019 51.00p 51.00p 51.00p 51.00p 0
03/05/2019 51.00p 51.00p 51.00p 51.00p 0
02/05/2019 51.00p 51.00p 51.00p 51.00p 0
01/05/2019 51.00p 51.00p 51.00p 51.00p 0
30/04/2019 51.00p 51.00p 51.00p 51.00p 0
29/04/2019 51.00p 51.00p 51.00p 51.00p 0
26/04/2019 51.00p 51.00p 51.00p 51.00p 0
25/04/2019 51.00p 51.00p 51.00p 51.00p 0
24/04/2019 51.00p 51.00p 51.00p 51.00p 0
23/04/2019 51.00p 51.00p 51.00p 51.00p 0
18/04/2019 51.00p 51.00p 51.00p 51.00p 0
17/04/2019 51.00p 51.00p 51.00p 51.00p 0
16/04/2019 51.00p 51.00p 51.00p 51.00p 0
15/04/2019 51.00p 51.00p 51.00p 51.00p 0
12/04/2019 51.00p 51.00p 51.00p 51.00p 0
11/04/2019 51.00p 51.00p 51.00p 51.00p 0
10/04/2019 51.00p 51.00p 51.00p 51.00p 0
09/04/2019 51.00p 51.00p 51.00p 51.00p 0
08/04/2019 51.00p 51.00p 48.00p 51.00p 5000
05/04/2019 52.00p 52.00p 52.00p 52.00p 0
04/04/2019 52.00p 52.00p 52.00p 52.00p 0
03/04/2019 52.00p 53.00p 48.00p 53.00p 625
02/04/2019 52.00p 52.00p 48.00p 52.00p 2500
01/04/2019 52.00p 52.00p 52.00p 52.00p 0
29/03/2019 52.00p 52.00p 48.00p 52.00p 591
28/03/2019 52.00p 52.00p 52.00p 52.00p 0
27/03/2019 52.00p 52.00p 52.00p 52.00p 0
26/03/2019 52.00p 52.00p 48.00p 52.00p 1500
25/03/2019 52.00p 52.00p 52.00p 52.00p 0
22/03/2019 52.00p 52.00p 52.00p 52.00p 0
21/03/2019 52.00p 52.00p 52.00p 52.00p 0
20/03/2019 52.00p 52.00p 52.00p 52.00p 0
19/03/2019 52.00p 52.00p 52.00p 52.00p 0
18/03/2019 52.00p 52.00p 52.00p 52.00p 0
15/03/2019 52.00p 52.00p 52.00p 52.00p 0
14/03/2019 52.00p 55.60p 52.00p 52.00p 68
13/03/2019 52.00p 52.00p 52.00p 52.00p 0
12/03/2019 52.00p 52.00p 52.00p 52.00p 0
11/03/2019 52.00p 52.00p 52.00p 52.00p 0
08/03/2019 52.00p 52.00p 52.00p 52.00p 0
07/03/2019 52.00p 52.00p 52.00p 52.00p 0
06/03/2019 52.00p 52.00p 52.00p 52.00p 0
05/03/2019 52.00p 52.00p 52.00p 52.00p 0
04/03/2019 52.00p 55.60p 52.00p 52.00p 179
01/03/2019 52.00p 52.00p 52.00p 52.00p 0
28/02/2019 52.00p 52.00p 52.00p 52.00p 0
27/02/2019 52.00p 56.00p 52.00p 52.00p 125
26/02/2019 52.00p 52.00p 52.00p 52.00p 0
25/02/2019 52.00p 52.00p 52.00p 52.00p 0
22/02/2019 52.00p 52.00p 52.00p 52.00p 0
21/02/2019 52.00p 52.00p 52.00p 52.00p 0
20/02/2019 52.00p 52.00p 52.00p 52.00p 0
19/02/2019 52.00p 52.00p 52.00p 52.00p 0
18/02/2019 52.00p 52.00p 48.00p 52.00p 93
15/02/2019 52.00p 52.00p 52.00p 52.00p 0
14/02/2019 52.00p 52.00p 52.00p 52.00p 0
13/02/2019 52.00p 52.00p 52.00p 52.00p 0
12/02/2019 52.00p 52.00p 52.00p 52.00p 0
11/02/2019 52.00p 52.00p 52.00p 52.00p 0
08/02/2019 52.00p 52.00p 52.00p 52.00p 0
07/02/2019 52.00p 52.00p 52.00p 52.00p 0
06/02/2019 52.00p 52.00p 52.00p 52.00p 0
05/02/2019 52.00p 52.00p 52.00p 52.00p 0
04/02/2019 52.00p 52.00p 52.00p 52.00p 0
01/02/2019 52.00p 52.00p 52.00p 52.00p 0
31/01/2019 52.00p 52.00p 52.00p 52.00p 0
30/01/2019 52.00p 52.00p 52.00p 52.00p 0
29/01/2019 52.00p 52.00p 52.00p 52.00p 0
28/01/2019 52.00p 52.00p 52.00p 52.00p 0
25/01/2019 52.00p 52.00p 52.00p 52.00p 0
24/01/2019 52.00p 52.00p 52.00p 52.00p 0
23/01/2019 52.00p 52.00p 52.00p 52.00p 0
22/01/2019 52.00p 52.00p 52.00p 52.00p 0
21/01/2019 52.00p 55.20p 52.00p 52.00p 1000
18/01/2019 52.00p 52.00p 52.00p 52.00p 0
17/01/2019 52.00p 52.00p 52.00p 52.00p 0
16/01/2019 52.00p 52.00p 52.00p 52.00p 0
15/01/2019 52.00p 52.00p 52.00p 52.00p 0
14/01/2019 52.00p 52.00p 48.00p 52.00p 180
11/01/2019 54.00p 57.00p 44.00p 52.00p 20032
10/01/2019 54.00p 54.00p 54.00p 54.00p 0
09/01/2019 54.00p 54.00p 54.00p 54.00p 0
08/01/2019 54.00p 54.00p 54.00p 54.00p 0
07/01/2019 54.00p 54.00p 54.00p 54.00p 0
04/01/2019 54.00p 57.00p 54.00p 54.00p 180
03/01/2019 54.00p 54.00p 54.00p 54.00p 0
02/01/2019 54.00p 54.00p 54.00p 54.00p 0
31/12/2018 54.00p 54.00p 54.00p 54.00p 0
28/12/2018 54.00p 54.00p 54.00p 54.00p 0
27/12/2018 54.00p 54.00p 54.00p 54.00p 0
24/12/2018 54.00p 54.00p 53.00p 54.00p 0
21/12/2018 54.00p 54.00p 54.00p 54.00p 0
20/12/2018 54.00p 54.00p 54.00p 54.00p 0
19/12/2018 54.00p 54.00p 54.00p 54.00p 0
18/12/2018 54.00p 54.00p 54.00p 54.00p 0
17/12/2018 54.00p 54.00p 54.00p 54.00p 0
14/12/2018 54.00p 54.00p 54.00p 54.00p 0
13/12/2018 54.00p 54.00p 54.00p 54.00p 0
12/12/2018 54.00p 54.00p 54.00p 54.00p 0
11/12/2018 54.00p 55.60p 54.00p 54.00p 2248
10/12/2018 61.00p 61.00p 52.00p 54.00p 11000
07/12/2018 61.00p 61.00p 61.00p 61.00p 0
06/12/2018 61.00p 61.00p 61.00p 61.00p 0
05/12/2018 61.00p 61.00p 61.00p 61.00p 0
04/12/2018 61.00p 61.00p 61.00p 61.00p 0
03/12/2018 61.00p 61.00p 61.00p 61.00p 0
30/11/2018 61.00p 61.00p 61.00p 61.00p 0
29/11/2018 61.00p 61.00p 61.00p 61.00p 0
28/11/2018 67.00p 67.00p 58.00p 62.00p 7967
27/11/2018 67.00p 67.00p 67.00p 67.00p 0
26/11/2018 69.00p 69.00p 64.00p 67.00p 3000
23/11/2018 69.00p 69.00p 69.00p 69.00p 0
22/11/2018 69.00p 69.00p 69.00p 69.00p 0
21/11/2018 69.00p 69.00p 69.00p 69.00p 0
20/11/2018 69.00p 69.00p 69.00p 69.00p 0
19/11/2018 69.00p 71.00p 69.00p 69.00p 1760
16/11/2018 69.50p 69.50p 69.50p 69.50p 0
15/11/2018 71.00p 71.00p 66.00p 69.50p 1706
14/11/2018 71.00p 71.00p 71.00p 71.00p 0
13/11/2018 71.00p 71.00p 71.00p 71.00p 0
12/11/2018 71.00p 71.00p 71.00p 71.00p 0
09/11/2018 71.00p 71.00p 71.00p 71.00p 0

*Close Price adjusted for both dividends and splits