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
02/06/2017 80.00p 80.00p 80.00p 80.00p 0
01/06/2017 85.00p 85.00p 80.00p 80.00p 1204
31/05/2017 85.00p 87.00p 85.00p 85.00p 1126
30/05/2017 85.00p 86.25p 85.00p 85.00p 0
26/05/2017 86.25p 86.25p 86.25p 86.25p 0
25/05/2017 86.25p 86.25p 86.25p 86.25p 0
24/05/2017 86.25p 86.25p 86.25p 86.25p 0
23/05/2017 86.25p 86.25p 86.25p 86.25p 0
22/05/2017 86.25p 86.25p 86.25p 86.25p 0
19/05/2017 86.25p 86.25p 86.25p 86.25p 0
18/05/2017 86.25p 86.25p 86.25p 86.25p 0
17/05/2017 86.25p 86.25p 86.25p 86.25p 0
16/05/2017 86.25p 86.25p 86.25p 86.25p 0
15/05/2017 87.50p 89.00p 82.57p 86.25p 5480
12/05/2017 81.25p 81.25p 81.25p 81.25p 0
11/05/2017 81.25p 81.25p 81.25p 81.25p 0
10/05/2017 81.25p 81.25p 81.25p 81.25p 0
09/05/2017 81.25p 81.25p 80.00p 81.25p 29
08/05/2017 81.25p 81.25p 81.25p 81.25p 0
05/05/2017 81.25p 81.25p 80.00p 81.25p 0
04/05/2017 80.00p 80.00p 75.00p 80.00p 40000
03/05/2017 80.00p 80.00p 80.00p 80.00p 0
02/05/2017 80.00p 80.00p 80.00p 80.00p 0
28/04/2017 80.00p 80.00p 80.00p 80.00p 50
27/04/2017 80.00p 80.00p 80.00p 80.00p 0
26/04/2017 80.00p 80.00p 77.51p 80.00p 468
25/04/2017 80.00p 80.00p 80.00p 80.00p 0
24/04/2017 80.00p 81.00p 77.51p 80.00p 2000
21/04/2017 81.25p 81.25p 77.51p 80.00p 137
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

*Close Price adjusted for both dividends and splits