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 KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
KCR Residential Reit (KCR) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/04/2017 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 19/04/2017 | 81.25p | 81.25p | 80.00p | 81.25p | 1000 |
| 18/04/2017 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 13/04/2017 | 81.25p | 81.25p | 80.00p | 81.25p | 1000 |
| 12/04/2017 | 82.50p | 82.50p | 80.00p | 81.25p | 28878 |
| 11/04/2017 | 80.00p | 82.50p | 77.50p | 82.50p | 5000 |
| 10/04/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 07/04/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 06/04/2017 | 82.50p | 82.50p | 80.00p | 82.50p | 290 |
| 05/04/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 2500 |
| 04/04/2017 | 90.00p | 90.00p | 82.50p | 82.50p | 2000 |
| 03/04/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 31/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 30/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 29/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 28/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 27/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 24/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 23/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 618 |
| 22/03/2017 | 90.00p | 90.00p | 85.00p | 90.00p | 2500 |
| 21/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 20/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 17/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 16/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 15/03/2017 | 90.00p | 90.00p | 85.01p | 90.00p | 2000 |
| 14/03/2017 | 90.00p | 90.00p | 88.00p | 90.00p | 2000 |
| 13/03/2017 | 90.00p | 95.00p | 89.00p | 90.00p | 5255 |
| 10/03/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 09/03/2017 | 90.00p | 95.00p | 88.50p | 90.00p | 2290 |
| 08/03/2017 | 90.00p | 90.00p | 88.00p | 90.00p | 2000 |
| 07/03/2017 | 90.00p | 95.00p | 90.00p | 90.00p | 514 |
| 06/03/2017 | 87.50p | 90.00p | 85.15p | 90.00p | 17500 |
| 03/03/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 02/03/2017 | 90.00p | 90.00p | 85.01p | 87.50p | 9000 |
| 01/03/2017 | 90.00p | 90.00p | 85.01p | 90.00p | 5000 |
| 28/02/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 27/02/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 24/02/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 23/02/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 22/02/2017 | 87.50p | 87.50p | 85.00p | 85.00p | 1000 |
| 21/02/2017 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 20/02/2017 | 85.00p | 95.00p | 85.00p | 87.50p | 22200 |
| 17/02/2017 | 80.00p | 85.00p | 80.00p | 85.00p | 8150 |
| 16/02/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/02/2017 | 80.00p | 85.00p | 80.00p | 80.00p | 3000 |
| 14/02/2017 | 80.00p | 85.00p | 80.00p | 80.00p | 25000 |
| 13/02/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 10/02/2017 | 80.00p | 85.00p | 80.00p | 80.00p | 10000 |
| 09/02/2017 | 80.00p | 85.00p | 80.00p | 80.00p | 750 |
| 08/02/2017 | 80.00p | 85.00p | 80.00p | 80.00p | 66 |
| 07/02/2017 | 80.00p | 85.00p | 80.00p | 80.00p | 500 |
| 06/02/2017 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 03/02/2017 | 80.00p | 85.00p | 80.00p | 80.00p | 500 |
| 02/02/2017 | 77.50p | 82.50p | 77.50p | 80.00p | 1000 |
| 01/02/2017 | 75.00p | 80.00p | 75.00p | 77.50p | 1000 |
| 31/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/01/2017 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/01/2017 | 70.00p | 75.00p | 70.00p | 75.00p | 15944 |
| 26/01/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/01/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 24/01/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/01/2017 | 70.00p | 70.00p | 65.00p | 70.00p | 1853 |
| 20/01/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/01/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 18/01/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/01/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 16/01/2017 | 70.00p | 70.00p | 65.01p | 70.00p | 5000 |
| 13/01/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/01/2017 | 70.00p | 70.00p | 65.01p | 70.00p | 318 |
| 11/01/2017 | 70.00p | 75.00p | 70.00p | 70.00p | 1204 |
| 10/01/2017 | 70.00p | 70.00p | 68.75p | 70.00p | 0 |
| 09/01/2017 | 67.50p | 70.00p | 67.50p | 68.75p | 6800 |
| 06/01/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 05/01/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 04/01/2017 | 67.50p | 67.50p | 63.00p | 67.50p | 317 |
| 03/01/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 30/12/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 29/12/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 28/12/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 23/12/2016 | 66.25p | 67.50p | 65.00p | 67.50p | 0 |
| 22/12/2016 | 60.00p | 70.00p | 60.00p | 65.00p | 8350 |
| 21/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 20/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 19/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 16/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 15/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 14/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 317 |
| 13/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 12/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 09/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 08/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 07/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 06/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 05/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 02/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 01/12/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 2067 |
| 30/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 29/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 28/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 25/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 24/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 22/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 21/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/11/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 17/11/2016 | 65.00p | 65.00p | 60.00p | 60.00p | 4500 |
| 16/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 15/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 14/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 11/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 10/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 09/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 08/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 07/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 03/11/2016 | 65.00p | 69.00p | 65.00p | 65.00p | 362 |
| 02/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 01/11/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 31/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 28/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 26/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 25/10/2016 | 70.00p | 70.00p | 62.50p | 65.00p | 2800 |
| 24/10/2016 | 65.00p | 70.00p | 65.00p | 70.00p | 9125 |
| 21/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 20/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 19/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 18/10/2016 | 65.00p | 65.00p | 62.50p | 65.00p | 2000 |
| 17/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 14/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 12/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 11/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 10/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 07/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 06/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 05/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/10/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 03/10/2016 | 65.00p | 69.90p | 65.00p | 65.00p | 10 |
| 30/09/2016 | 65.00p | 70.00p | 65.00p | 65.00p | 571 |
| 29/09/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 28/09/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/09/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 26/09/2016 | 62.50p | 65.00p | 62.50p | 65.00p | 5000 |
| 23/09/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 22/09/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 21/09/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 20/09/2016 | 62.50p | 65.00p | 60.00p | 62.50p | 95000 |
| 19/09/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 16/09/2016 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 15/09/2016 | 63.75p | 63.75p | 62.50p | 62.50p | 0 |
| 14/09/2016 | 70.00p | 70.00p | 63.75p | 63.75p | 5000 |
| 13/09/2016 | 70.00p | 70.00p | 65.00p | 70.00p | 42500 |
| 12/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/09/2016 | 70.00p | 100.00p | 70.00p | 70.00p | 270000 |
| 07/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/09/2016 | 70.00p | 70.00p | 65.00p | 70.00p | 2500 |
| 05/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 02/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/09/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 31/08/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/08/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/08/2016 | 75.00p | 75.00p | 70.00p | 70.00p | 0 |
| 25/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/08/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/07/2016 | 75.00p | 75.00p | 66.00p | 75.00p | 5000 |
| 19/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/07/2016 | 75.00p | 75.00p | 65.00p | 75.00p | 9699 |
*Close Price adjusted for both dividends and splits