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:
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- 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
KCR Residential Reit (KCR) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/07/2016 | 75.00p | 75.00p | 65.01p | 75.00p | 6250 |
| 04/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/07/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/06/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/06/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/06/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/06/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/06/2016 | 75.00p | 78.00p | 75.00p | 75.00p | 122 |
| 23/06/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/06/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/06/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/06/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/06/2016 | 75.00p | 78.00p | 75.00p | 75.00p | 83 |
| 16/06/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/06/2016 | 75.00p | 77.50p | 75.00p | 75.00p | 0 |
| 14/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 13/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 09/06/2016 | 80.00p | 80.00p | 72.51p | 77.50p | 12302 |
| 08/06/2016 | 82.50p | 82.50p | 72.51p | 80.00p | 2000 |
| 07/06/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 06/06/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 03/06/2016 | 82.50p | 82.50p | 73.00p | 82.50p | 10000 |
| 02/06/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 01/06/2016 | 80.00p | 84.00p | 72.51p | 82.50p | 57511 |
| 31/05/2016 | 80.00p | 84.00p | 70.00p | 80.00p | 25023 |
| 27/05/2016 | 70.00p | 85.00p | 70.00p | 80.00p | 47774 |
| 26/05/2016 | 70.00p | 75.00p | 70.00p | 70.00p | 233 |
| 25/05/2016 | 70.00p | 74.00p | 70.00p | 70.00p | 115 |
| 24/05/2016 | 70.00p | 74.00p | 70.00p | 70.00p | 122 |
| 23/05/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 20/05/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/05/2016 | 72.50p | 72.50p | 70.00p | 70.00p | 0 |
| 18/05/2016 | 72.50p | 79.00p | 65.15p | 72.50p | 516 |
| 17/05/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 16/05/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 13/05/2016 | 82.50p | 84.00p | 72.50p | 72.50p | 13500 |
| 12/05/2016 | 82.50p | 84.50p | 82.50p | 82.50p | 592 |
| 11/05/2016 | 80.00p | 82.50p | 80.00p | 82.50p | 0 |
| 10/05/2016 | 80.00p | 90.00p | 80.00p | 80.00p | 2500 |
| 09/05/2016 | 70.00p | 80.00p | 70.00p | 80.00p | 6425 |
| 06/05/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/05/2016 | 70.00p | 80.00p | 70.00p | 70.00p | 0 |
| 04/05/2016 | 70.00p | 70.00p | 62.50p | 70.00p | 20000 |
| 03/05/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 27/04/2016 | 70.00p | 70.00p | 64.50p | 70.00p | 2349 |
| 26/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 21/04/2016 | 70.00p | 80.00p | 60.00p | 70.00p | 30060 |
| 20/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 18/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 14/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 11/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/04/2016 | 70.00p | 80.00p | 63.50p | 70.00p | 3900 |
| 07/04/2016 | 70.00p | 70.00p | 63.50p | 70.00p | 1500 |
| 06/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/04/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 04/04/2016 | 70.00p | 70.00p | 65.00p | 70.00p | 0 |
| 01/04/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 31/03/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 30/03/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 29/03/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 24/03/2016 | 65.00p | 67.50p | 65.00p | 65.00p | 7500 |
| 23/03/2016 | 75.00p | 75.00p | 60.00p | 65.00p | 2500 |
| 22/03/2016 | 75.00p | 75.00p | 70.00p | 75.00p | 5000 |
| 21/03/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/03/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/03/2016 | 75.00p | 75.00p | 70.00p | 75.00p | 422 |
| 16/03/2016 | 60.00p | 75.00p | 60.00p | 75.00p | 1000 |
| 15/03/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 14/03/2016 | 60.00p | 70.00p | 60.00p | 60.00p | 1477 |
| 11/03/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 10/03/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 09/03/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 08/03/2016 | 60.00p | 70.00p | 60.00p | 60.00p | 1000 |
| 07/03/2016 | 55.00p | 60.00p | 55.00p | 60.00p | 1000 |
| 04/03/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 03/03/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 02/03/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 01/03/2016 | 55.00p | 55.00p | 50.25p | 55.00p | 1000 |
| 29/02/2016 | 52.50p | 55.00p | 50.20p | 55.00p | 3562 |
| 26/02/2016 | 52.50p | 52.50p | 50.00p | 52.50p | 1940 |
| 25/02/2016 | 52.50p | 55.00p | 50.00p | 52.50p | 35000 |
| 24/02/2016 | 55.00p | 55.00p | 37.43p | 52.50p | 4500 |
| 23/02/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 22/02/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 19/02/2016 | 60.00p | 60.00p | 50.00p | 55.00p | 4500 |
| 18/02/2016 | 60.00p | 60.00p | 55.56p | 60.00p | 1000 |
| 17/02/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 16/02/2016 | 60.00p | 60.00p | 50.00p | 60.00p | 2000 |
| 15/02/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 12/02/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/02/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 10/02/2016 | 65.00p | 65.00p | 60.00p | 60.00p | 1000 |
| 09/02/2016 | 65.00p | 65.00p | 60.00p | 65.00p | 1000 |
| 08/02/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 05/02/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/02/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 03/02/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 02/02/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 01/02/2016 | 70.00p | 70.00p | 55.79p | 65.00p | 2474 |
| 29/01/2016 | 75.00p | 75.00p | 70.00p | 70.00p | 200 |
| 28/01/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/01/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/01/2016 | 77.50p | 78.40p | 75.00p | 75.00p | 1638 |
| 25/01/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/01/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 21/01/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 20/01/2016 | 82.50p | 82.50p | 65.00p | 77.50p | 5000 |
| 19/01/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 18/01/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 15/01/2016 | 82.50p | 82.50p | 75.01p | 82.50p | 4000 |
| 14/01/2016 | 82.50p | 90.00p | 82.50p | 82.50p | 556 |
| 13/01/2016 | 75.00p | 85.00p | 75.00p | 82.50p | 15364 |
| 12/01/2016 | 75.00p | 80.00p | 75.00p | 75.00p | 2500 |
| 11/01/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/01/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/01/2016 | 72.50p | 75.00p | 72.50p | 75.00p | 3850 |
| 06/01/2016 | 75.00p | 75.00p | 72.50p | 72.50p | 0 |
| 05/01/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/01/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 31/12/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/12/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/12/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/12/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/12/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/12/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/12/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/12/2015 | 75.00p | 77.33p | 75.00p | 75.00p | 6500 |
| 17/12/2015 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/12/2015 | 76.25p | 76.25p | 72.50p | 75.00p | 500 |
| 15/12/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 14/12/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 11/12/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 10/12/2015 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 09/12/2015 | 76.25p | 78.00p | 76.25p | 76.25p | 1000 |
| 08/12/2015 | 80.00p | 80.00p | 70.00p | 76.25p | 2400 |
| 07/12/2015 | 85.00p | 85.00p | 75.00p | 80.00p | 2000 |
| 04/12/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 03/12/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 02/12/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 01/12/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 30/11/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 27/11/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 26/11/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 25/11/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 24/11/2015 | 85.00p | 87.00p | 85.00p | 85.00p | 1000 |
| 23/11/2015 | 85.00p | 85.00p | 80.00p | 85.00p | 500 |
| 20/11/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 19/11/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 18/11/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 17/11/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 16/11/2015 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 13/11/2015 | 85.00p | 85.00p | 80.01p | 85.00p | 140 |
| 12/11/2015 | 85.00p | 87.22p | 85.00p | 85.00p | 1000 |
| 11/11/2015 | 87.50p | 87.50p | 85.00p | 85.00p | 1302 |
| 10/11/2015 | 87.50p | 87.50p | 85.00p | 87.50p | 1000 |
| 09/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 06/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/11/2015 | 87.50p | 87.50p | 85.50p | 87.50p | 4000 |
| 04/11/2015 | 87.50p | 87.50p | 85.50p | 87.50p | 585 |
| 03/11/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 02/11/2015 | 90.00p | 90.00p | 81.25p | 87.50p | 14887 |
| 30/10/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 29/10/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 28/10/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 27/10/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 26/10/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 23/10/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 22/10/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 21/10/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 20/10/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 19/10/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 16/10/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 15/10/2015 | 90.00p | 90.00p | 85.91p | 90.00p | 100 |
| 14/10/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 13/10/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 12/10/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 09/10/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 08/10/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 07/10/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 06/10/2015 | 90.00p | 90.00p | 85.01p | 90.00p | 1500 |
| 05/10/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 02/10/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 01/10/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 30/09/2015 | 90.00p | 92.00p | 82.50p | 90.00p | 41074 |
| 29/09/2015 | 90.00p | 90.00p | 85.01p | 90.00p | 1000 |
| 28/09/2015 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 25/09/2015 | 87.50p | 90.00p | 87.50p | 90.00p | 0 |
| 24/09/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 23/09/2015 | 87.50p | 87.50p | 85.00p | 87.50p | 970 |
| 22/09/2015 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
*Close Price adjusted for both dividends and splits