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 Ken Hall in The Motley Fool
- Buy BP (BP.) by Ken Hall in The Motley Fool
- Buy Legal & General Group (LGEN) by John Fieldsend in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Tom Winnifrith in ShareProphets
- Buy The Renewables Infrastructure Group Limited (TRIG) by Steve Moore in ShareProphets
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
KCR Residential Reit (KCR) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 6.25p | 6.25p | 6.15p | 6.15p | 0 |
| 12/11/2026 | 6.25p | 6.25p | 6.15p | 6.15p | 0 |
| 11/11/2026 | 7.00p | 7.00p | 6.00p | 6.15p | 10000 |
| 10/11/2026 | 7.00p | 7.00p | 6.60p | 6.60p | 0 |
| 09/11/2026 | 7.00p | 7.00p | 6.60p | 6.60p | 0 |
| 06/11/2026 | 7.00p | 7.00p | 6.60p | 6.60p | 0 |
| 05/11/2026 | 7.00p | 7.00p | 6.60p | 6.60p | 0 |
| 04/11/2026 | 6.50p | 6.60p | 6.10p | 6.60p | 0 |
| 03/11/2026 | 7.00p | 7.00p | 6.00p | 6.60p | 2313 |
| 02/11/2026 | 7.00p | 7.00p | 6.00p | 6.60p | 204 |
| 30/10/2026 | 7.00p | 7.00p | 6.75p | 6.75p | 0 |
| 29/10/2026 | 7.00p | 7.00p | 6.75p | 6.75p | 1500 |
| 28/10/2026 | 7.00p | 7.00p | 6.00p | 6.75p | 50 |
| 27/10/2026 | 7.00p | 7.00p | 6.75p | 6.75p | 800 |
| 26/10/2026 | 7.00p | 7.00p | 6.00p | 6.75p | 118 |
| 23/10/2026 | 7.00p | 7.00p | 6.75p | 6.75p | 0 |
| 22/10/2026 | 7.00p | 7.00p | 5.50p | 6.75p | 77000 |
| 21/10/2026 | 7.00p | 7.00p | 6.00p | 6.75p | 5005 |
| 20/10/2026 | 7.00p | 7.00p | 6.00p | 6.75p | 47 |
| 19/10/2026 | 7.00p | 7.00p | 6.75p | 6.75p | 0 |
| 16/10/2026 | 7.00p | 7.00p | 6.00p | 6.75p | 18940 |
| 15/10/2026 | 7.00p | 7.33p | 6.00p | 7.00p | 250 |
| 14/10/2026 | 7.00p | 7.33p | 7.00p | 7.00p | 0 |
| 13/10/2026 | 7.00p | 7.75p | 7.00p | 7.00p | 5 |
| 12/10/2026 | 7.00p | 7.33p | 7.00p | 7.00p | 0 |
| 09/10/2026 | 7.00p | 7.33p | 7.00p | 7.00p | 10000 |
| 08/10/2026 | 7.50p | 7.50p | 7.00p | 7.00p | 20814 |
| 07/10/2026 | 7.50p | 7.50p | 7.00p | 7.50p | 1020 |
| 06/10/2026 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/10/2026 | 8.00p | 8.00p | 6.82p | 7.50p | 36549 |
| 02/10/2026 | 8.00p | 8.00p | 7.67p | 8.00p | 0 |
| 01/10/2026 | 8.00p | 8.10p | 7.67p | 8.00p | 0 |
| 30/09/2026 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 29/09/2026 | 8.10p | 9.00p | 8.10p | 8.10p | 2 |
| 28/09/2026 | 8.10p | 9.00p | 7.20p | 9.00p | 190 |
| 25/09/2026 | 8.10p | 8.35p | 8.10p | 8.10p | 0 |
| 24/09/2026 | 8.60p | 8.60p | 7.20p | 8.35p | 956 |
| 23/09/2026 | 8.60p | 8.60p | 7.20p | 8.35p | 183 |
| 22/09/2026 | 8.60p | 9.50p | 7.20p | 8.35p | 101 |
| 21/09/2026 | 8.60p | 8.60p | 8.35p | 8.35p | 0 |
| 18/09/2026 | 8.60p | 9.50p | 7.20p | 8.35p | 29 |
| 17/09/2026 | 8.60p | 9.50p | 8.35p | 8.35p | 17 |
| 16/09/2026 | 8.60p | 8.60p | 8.35p | 8.35p | 0 |
| 15/09/2026 | 8.60p | 8.60p | 8.35p | 8.35p | 0 |
| 14/09/2026 | 8.60p | 9.50p | 8.35p | 8.35p | 30 |
| 11/09/2026 | 8.60p | 8.60p | 8.35p | 8.35p | 0 |
| 10/09/2026 | 8.60p | 8.60p | 7.20p | 8.35p | 210 |
| 09/09/2026 | 8.60p | 8.60p | 8.35p | 8.35p | 0 |
| 08/09/2026 | 8.60p | 8.60p | 7.20p | 8.35p | 50 |
| 07/09/2026 | 8.60p | 9.50p | 7.20p | 8.35p | 104 |
| 04/09/2026 | 8.60p | 9.50p | 7.20p | 8.35p | 512 |
| 03/09/2026 | 8.60p | 9.50p | 8.35p | 8.35p | 213 |
| 02/09/2026 | 8.60p | 9.50p | 8.35p | 8.35p | 3 |
| 01/09/2026 | 8.60p | 9.50p | 8.35p | 8.35p | 71 |
| 28/08/2026 | 8.50p | 8.50p | 7.83p | 8.35p | 0 |
| 27/08/2026 | 8.60p | 8.60p | 8.35p | 8.35p | 0 |
| 26/08/2026 | 8.60p | 8.60p | 8.35p | 8.35p | 0 |
| 25/08/2026 | 8.60p | 9.50p | 8.35p | 8.35p | 17 |
| 24/08/2026 | 8.60p | 8.60p | 8.35p | 8.35p | 0 |
| 21/08/2026 | 8.60p | 9.50p | 8.35p | 8.35p | 84 |
| 20/08/2026 | 8.60p | 9.50p | 8.35p | 8.35p | 438 |
| 19/08/2026 | 8.60p | 9.50p | 8.35p | 8.35p | 17 |
| 18/08/2026 | 8.50p | 9.50p | 8.35p | 8.35p | 68 |
| 14/08/2026 | 8.60p | 10.00p | 8.60p | 8.60p | 170 |
| 13/08/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 12/08/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 11/08/2026 | 8.50p | 9.30p | 8.50p | 8.60p | 0 |
| 10/08/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 07/08/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 06/08/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 05/08/2026 | 8.60p | 10.00p | 7.20p | 8.60p | 2636 |
| 04/08/2026 | 8.60p | 9.30p | 7.20p | 8.60p | 378 |
| 03/08/2026 | 8.60p | 10.00p | 8.60p | 8.60p | 180 |
| 31/07/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 30/07/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 29/07/2026 | 8.50p | 9.30p | 8.50p | 8.60p | 0 |
| 28/07/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 27/07/2026 | 8.60p | 10.00p | 8.60p | 8.60p | 500 |
| 24/07/2026 | 8.60p | 9.30p | 7.20p | 8.60p | 4000 |
| 23/07/2026 | 8.50p | 9.30p | 8.50p | 8.60p | 0 |
| 22/07/2026 | 8.60p | 9.30p | 7.20p | 8.60p | 23000 |
| 21/07/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 20/07/2026 | 8.50p | 9.30p | 8.50p | 8.60p | 0 |
| 17/07/2026 | 8.60p | 9.30p | 7.20p | 8.60p | 23000 |
| 16/07/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 15/07/2026 | 8.60p | 9.30p | 7.20p | 8.60p | 600 |
| 14/07/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 13/07/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 10/07/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 09/07/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 08/07/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 07/07/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 06/07/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 03/07/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 02/07/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 01/07/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 30/06/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 29/06/2026 | 8.60p | 9.30p | 8.60p | 8.60p | 0 |
| 26/06/2026 | 7.50p | 9.30p | 7.50p | 8.60p | 11056 |
| 25/06/2026 | 7.50p | 8.10p | 7.20p | 8.10p | 23 |
| 24/06/2026 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 23/06/2026 | 8.10p | 8.10p | 7.20p | 8.10p | 39 |
| 22/06/2026 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 19/06/2026 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 18/06/2026 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 17/06/2026 | 8.10p | 8.90p | 8.10p | 8.10p | 34 |
| 16/06/2026 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 15/06/2026 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 12/06/2026 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 11/06/2026 | 8.10p | 9.00p | 8.10p | 8.10p | 47 |
| 10/06/2026 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 09/06/2026 | 7.50p | 9.00p | 7.50p | 8.10p | 26 |
| 08/06/2026 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 05/06/2026 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 04/06/2026 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 03/06/2026 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 02/06/2026 | 8.10p | 9.00p | 8.10p | 8.10p | 15 |
| 01/06/2026 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 29/05/2026 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 28/05/2026 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 27/05/2026 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 26/05/2026 | 10.20p | 10.20p | 8.00p | 8.10p | 25023 |
| 22/05/2026 | 9.50p | 10.00p | 9.00p | 9.00p | 10 |
| 21/05/2026 | 9.50p | 10.00p | 8.00p | 9.00p | 1310 |
| 20/05/2026 | 9.50p | 10.00p | 8.00p | 9.00p | 859 |
| 19/05/2026 | 9.50p | 9.50p | 8.00p | 9.00p | 24 |
| 18/05/2026 | 9.50p | 9.50p | 8.00p | 9.00p | 41855 |
| 15/05/2026 | 9.50p | 9.50p | 8.00p | 9.00p | 62 |
| 14/05/2026 | 9.50p | 9.50p | 9.00p | 9.00p | 0 |
| 13/05/2026 | 9.50p | 9.50p | 8.00p | 9.00p | 90 |
| 12/05/2026 | 9.50p | 9.50p | 9.00p | 9.00p | 0 |
| 11/05/2026 | 9.50p | 10.00p | 9.00p | 9.00p | 21 |
| 08/05/2026 | 9.50p | 10.00p | 9.00p | 9.00p | 10 |
| 07/05/2026 | 9.50p | 10.00p | 8.00p | 9.00p | 576 |
| 06/05/2026 | 9.50p | 10.00p | 9.00p | 9.00p | 752 |
| 05/05/2026 | 9.50p | 10.00p | 9.00p | 9.00p | 121 |
| 01/05/2026 | 9.50p | 11.00p | 8.00p | 9.00p | 18403 |
| 30/04/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 29/04/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 28/04/2026 | 9.50p | 10.25p | 9.50p | 9.50p | 100000 |
| 27/04/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/04/2026 | 9.50p | 9.50p | 8.00p | 9.50p | 5149 |
| 23/04/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/04/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 21/04/2026 | 9.50p | 11.00p | 9.50p | 9.50p | 1581 |
| 20/04/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/04/2026 | 9.50p | 11.00p | 8.00p | 9.50p | 12763 |
| 16/04/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/04/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/04/2026 | 9.50p | 11.00p | 8.00p | 9.50p | 24286 |
| 13/04/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/04/2026 | 9.50p | 11.00p | 8.00p | 9.50p | 6648 |
| 09/04/2026 | 9.50p | 9.50p | 8.00p | 9.50p | 5000 |
| 08/04/2026 | 9.50p | 11.00p | 9.50p | 9.50p | 586 |
| 07/04/2026 | 9.50p | 11.00p | 8.00p | 9.50p | 14065 |
| 02/04/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/04/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 31/03/2026 | 9.50p | 11.00p | 9.50p | 9.50p | 120 |
| 30/03/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/03/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/03/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 25/03/2026 | 10.20p | 10.20p | 9.50p | 9.50p | 0 |
| 24/03/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/03/2026 | 9.50p | 11.00p | 9.50p | 9.50p | 5963 |
| 20/03/2026 | 9.50p | 9.75p | 9.10p | 9.50p | 0 |
| 19/03/2026 | 9.50p | 11.00p | 9.50p | 9.50p | 100 |
| 18/03/2026 | 9.50p | 11.00p | 8.00p | 9.50p | 35274 |
| 17/03/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/03/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/03/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/03/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/03/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/03/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/03/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/03/2026 | 10.50p | 11.50p | 9.00p | 9.50p | 106029 |
| 05/03/2026 | 10.50p | 11.50p | 10.25p | 10.25p | 151 |
| 04/03/2026 | 10.50p | 11.50p | 9.00p | 10.25p | 5504 |
| 03/03/2026 | 10.50p | 11.50p | 10.25p | 10.25p | 37 |
| 02/03/2026 | 10.50p | 12.00p | 9.00p | 10.25p | 26509 |
| 27/02/2026 | 10.50p | 12.00p | 9.80p | 10.90p | 43 |
| 26/02/2026 | 10.50p | 12.00p | 9.80p | 10.90p | 195 |
| 25/02/2026 | 10.50p | 12.00p | 9.80p | 10.90p | 1903 |
| 24/02/2026 | 10.50p | 12.00p | 10.50p | 10.90p | 48 |
| 23/02/2026 | 10.50p | 12.00p | 9.80p | 10.90p | 50121 |
| 20/02/2026 | 10.50p | 12.00p | 10.50p | 10.90p | 68 |
| 19/02/2026 | 10.50p | 12.00p | 10.50p | 10.90p | 18 |
| 18/02/2026 | 10.50p | 12.00p | 10.50p | 10.90p | 58 |
| 17/02/2026 | 10.50p | 10.90p | 9.80p | 10.90p | 180 |
| 16/02/2026 | 10.50p | 12.00p | 10.50p | 10.90p | 100 |
| 13/02/2026 | 10.50p | 12.00p | 10.50p | 10.90p | 10 |
| 12/02/2026 | 10.50p | 12.00p | 9.80p | 10.90p | 125 |
| 11/02/2026 | 10.50p | 10.90p | 9.80p | 10.90p | 8 |
| 10/02/2026 | 10.50p | 11.30p | 9.80p | 10.90p | 136 |
| 09/02/2026 | 10.50p | 12.00p | 9.80p | 10.90p | 175 |
| 06/02/2026 | 10.50p | 12.00p | 10.50p | 10.90p | 402 |
| 05/02/2026 | 10.00p | 12.00p | 9.50p | 10.25p | 94691 |
| 04/02/2026 | 10.00p | 12.00p | 9.50p | 10.75p | 6585 |
| 03/02/2026 | 10.00p | 10.25p | 10.25p | 10.25p | 0 |
| 02/02/2026 | 10.00p | 12.00p | 8.50p | 10.25p | 427 |
| 30/01/2026 | 10.00p | 12.00p | 8.50p | 10.25p | 15205 |
*Close Price adjusted for both dividends and splits