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
29/11/2022 14.00p 14.38p 14.00p 14.00p 0
28/11/2022 14.00p 14.38p 14.00p 14.00p 0
25/11/2022 14.00p 14.38p 14.00p 14.00p 0
24/11/2022 14.00p 14.38p 14.00p 14.00p 0
23/11/2022 14.00p 14.38p 14.00p 14.00p 0
22/11/2022 14.00p 14.38p 14.00p 14.00p 0
21/11/2022 14.00p 15.00p 13.00p 14.00p 40007
18/11/2022 12.50p 14.00p 12.50p 14.00p 1008
17/11/2022 14.00p 14.38p 14.00p 14.00p 0
16/11/2022 14.00p 14.38p 14.00p 14.00p 0
15/11/2022 14.00p 14.38p 14.00p 14.00p 0
14/11/2022 14.00p 15.00p 14.00p 14.00p 3333
11/11/2022 12.50p 14.38p 14.00p 14.00p 0
10/11/2022 14.00p 14.38p 14.00p 14.00p 0
09/11/2022 12.50p 14.00p 12.50p 14.00p 6
08/11/2022 14.00p 14.38p 14.00p 14.00p 0
07/11/2022 12.50p 14.38p 12.50p 14.00p 0
04/11/2022 12.50p 15.00p 12.50p 14.00p 6
03/11/2022 14.00p 14.38p 14.00p 14.00p 0
02/11/2022 12.50p 14.38p 12.50p 14.00p 0
01/11/2022 12.50p 14.38p 12.50p 14.00p 0
31/10/2022 14.00p 14.75p 14.00p 14.00p 1033
28/10/2022 14.00p 14.38p 14.00p 14.00p 0
27/10/2022 14.00p 14.38p 14.00p 14.00p 0
26/10/2022 14.00p 14.38p 14.00p 14.00p 0
25/10/2022 14.00p 14.70p 14.00p 14.00p 22449
24/10/2022 14.00p 14.38p 14.00p 14.00p 0
21/10/2022 14.00p 15.00p 14.00p 14.00p 83
20/10/2022 12.50p 15.00p 12.50p 14.00p 10762
19/10/2022 12.50p 14.38p 12.50p 14.00p 0
18/10/2022 14.00p 14.38p 14.00p 14.00p 0
17/10/2022 14.00p 14.00p 13.60p 14.00p 22388
14/10/2022 14.00p 15.00p 14.00p 14.00p 6
13/10/2022 14.00p 14.09p 14.00p 14.00p 0
12/10/2022 14.00p 14.09p 14.00p 14.00p 0
11/10/2022 14.00p 14.09p 14.00p 14.00p 0
10/10/2022 13.50p 14.09p 14.00p 14.00p 0
07/10/2022 14.00p 14.00p 14.00p 14.00p 0
06/10/2022 14.00p 14.00p 14.00p 14.00p 0
05/10/2022 14.00p 14.00p 14.00p 14.00p 0
04/10/2022 14.50p 14.50p 14.50p 14.50p 0
03/10/2022 14.50p 16.00p 14.50p 14.50p 7
30/09/2022 14.00p 14.50p 14.50p 14.50p 0
29/09/2022 14.50p 16.00p 14.50p 14.50p 2
28/09/2022 14.50p 17.00p 14.50p 15.00p 27
27/09/2022 15.00p 15.00p 15.00p 15.00p 0
26/09/2022 15.00p 15.00p 15.00p 15.00p 0
23/09/2022 15.00p 16.75p 13.00p 15.00p 14535
22/09/2022 15.00p 15.00p 15.00p 15.00p 0
21/09/2022 15.00p 15.00p 15.00p 15.00p 0
20/09/2022 14.50p 15.00p 14.50p 15.00p 0
16/09/2022 15.00p 15.00p 15.00p 15.00p 0
15/09/2022 14.50p 15.00p 15.00p 15.00p 0
14/09/2022 14.50p 15.00p 14.50p 15.00p 0
13/09/2022 14.50p 17.00p 14.50p 15.00p 6
12/09/2022 14.50p 17.00p 14.50p 15.00p 26
09/09/2022 14.50p 15.00p 14.50p 15.00p 0
08/09/2022 14.50p 15.00p 15.00p 15.00p 0
07/09/2022 14.50p 15.00p 15.00p 15.00p 0
06/09/2022 14.50p 15.00p 15.00p 15.00p 0
05/09/2022 14.50p 17.00p 14.50p 15.00p 29865
02/09/2022 14.50p 14.50p 14.50p 14.50p 0
01/09/2022 14.50p 14.50p 14.50p 14.50p 0
31/08/2022 14.50p 14.50p 14.50p 14.50p 0
30/08/2022 14.50p 14.50p 14.50p 14.50p 0
26/08/2022 14.50p 14.50p 14.50p 14.50p 0
25/08/2022 14.50p 14.50p 14.50p 14.50p 0
24/08/2022 14.50p 14.50p 14.50p 14.50p 0
23/08/2022 14.50p 14.50p 14.50p 14.50p 0
22/08/2022 14.50p 14.50p 14.50p 14.50p 0
19/08/2022 14.50p 14.50p 14.50p 14.50p 0
18/08/2022 14.50p 14.50p 14.50p 14.50p 0
17/08/2022 14.50p 14.50p 14.50p 14.50p 0
16/08/2022 14.50p 14.50p 14.50p 14.50p 0
15/08/2022 14.50p 14.50p 14.50p 14.50p 0
12/08/2022 14.50p 14.50p 14.50p 14.50p 0
11/08/2022 14.50p 14.50p 14.50p 14.50p 0
10/08/2022 14.50p 14.50p 14.50p 14.50p 0
09/08/2022 14.50p 14.50p 14.50p 14.50p 0
08/08/2022 14.50p 14.50p 14.50p 14.50p 0
05/08/2022 14.50p 14.50p 14.50p 14.50p 0
04/08/2022 14.50p 14.50p 14.50p 14.50p 0
03/08/2022 14.50p 14.50p 14.50p 14.50p 0
02/08/2022 14.50p 14.50p 14.50p 14.50p 0
01/08/2022 14.50p 14.50p 14.50p 14.50p 0
29/07/2022 14.50p 14.50p 14.50p 14.50p 0
28/07/2022 14.50p 14.50p 14.50p 14.50p 0
27/07/2022 14.50p 16.50p 14.50p 14.50p 5000
26/07/2022 12.50p 16.00p 12.50p 14.50p 39845
25/07/2022 12.50p 13.00p 13.00p 13.00p 0
22/07/2022 12.50p 13.00p 12.50p 13.00p 0
21/07/2022 12.50p 13.00p 12.50p 13.00p 0
20/07/2022 12.50p 13.80p 12.50p 13.00p 100000
19/07/2022 13.00p 14.00p 13.00p 13.00p 1000
18/07/2022 13.00p 13.00p 13.00p 13.00p 0
15/07/2022 13.00p 13.00p 13.00p 13.00p 0
14/07/2022 13.00p 13.00p 13.00p 13.00p 0
13/07/2022 13.00p 13.00p 13.00p 13.00p 0
12/07/2022 13.00p 13.00p 13.00p 13.00p 0
11/07/2022 12.50p 13.00p 12.50p 13.00p 8
08/07/2022 12.50p 13.00p 12.50p 13.00p 0
07/07/2022 12.50p 13.00p 13.00p 13.00p 0
06/07/2022 12.50p 13.00p 12.50p 13.00p 18
05/07/2022 12.50p 13.00p 11.13p 13.00p 448
04/07/2022 12.50p 13.00p 12.50p 13.00p 0
01/07/2022 12.50p 13.00p 11.00p 13.00p 181
30/06/2022 12.50p 13.00p 12.50p 13.00p 0
29/06/2022 12.50p 13.00p 12.50p 13.00p 0
28/06/2022 12.50p 13.00p 13.00p 13.00p 0
27/06/2022 12.50p 13.00p 12.50p 13.00p 0
24/06/2022 13.00p 13.00p 13.00p 13.00p 0
23/06/2022 13.00p 13.00p 13.00p 13.00p 0
22/06/2022 13.00p 13.00p 13.00p 13.00p 0
21/06/2022 13.00p 13.00p 13.00p 13.00p 0
20/06/2022 13.00p 13.00p 13.00p 13.00p 0
17/06/2022 13.00p 14.20p 13.00p 13.00p 1000
16/06/2022 13.00p 13.00p 13.00p 13.00p 0
15/06/2022 13.00p 13.00p 13.00p 13.00p 0
14/06/2022 13.00p 13.00p 11.13p 13.00p 6993
13/06/2022 13.00p 13.00p 13.00p 13.00p 0
10/06/2022 13.00p 13.00p 13.00p 13.00p 0
09/06/2022 12.50p 13.00p 12.50p 13.00p 0
08/06/2022 12.50p 14.75p 12.50p 13.00p 1650
07/06/2022 12.50p 13.00p 12.50p 13.00p 0
06/06/2022 12.50p 13.00p 12.50p 13.00p 0
01/06/2022 12.50p 13.00p 13.00p 13.00p 0
31/05/2022 12.50p 13.00p 12.50p 13.00p 0
30/05/2022 12.50p 13.80p 12.50p 13.00p 25010
27/05/2022 12.50p 13.20p 10.00p 12.00p 326688
26/05/2022 12.50p 12.50p 12.00p 12.00p 0
25/05/2022 12.50p 12.00p 12.00p 12.00p 0
24/05/2022 12.50p 12.50p 12.00p 12.00p 0
23/05/2022 12.50p 12.50p 10.50p 12.00p 20833
20/05/2022 12.00p 12.00p 12.00p 12.00p 2000
19/05/2022 12.50p 12.50p 12.00p 12.00p 0
18/05/2022 12.50p 12.00p 12.00p 12.00p 0
17/05/2022 12.00p 12.00p 12.00p 12.00p 0
16/05/2022 12.50p 12.50p 12.00p 12.00p 0
13/05/2022 12.00p 12.00p 12.00p 12.00p 0
12/05/2022 12.50p 12.50p 12.00p 12.00p 0
11/05/2022 12.50p 12.00p 12.00p 12.00p 0
10/05/2022 12.50p 12.50p 12.00p 12.00p 0
09/05/2022 12.50p 12.00p 12.00p 12.00p 0
06/05/2022 12.50p 12.70p 12.00p 12.00p 13322
05/05/2022 10.50p 12.70p 10.50p 12.00p 6157
04/05/2022 10.50p 11.50p 10.50p 11.50p 0
03/05/2022 10.50p 12.40p 10.50p 11.50p 15000
29/04/2022 10.50p 11.00p 11.00p 11.00p 0
28/04/2022 13.50p 15.60p 10.23p 11.00p 82692
27/04/2022 13.50p 14.00p 13.50p 14.00p 0
26/04/2022 14.00p 14.00p 14.00p 14.00p 0
25/04/2022 14.00p 15.60p 14.00p 14.00p 564
22/04/2022 13.50p 15.63p 11.00p 14.00p 366556
21/04/2022 13.50p 13.50p 13.50p 13.50p 0
20/04/2022 13.50p 13.50p 11.35p 13.50p 8752
19/04/2022 13.50p 13.50p 13.50p 13.50p 0
14/04/2022 13.50p 15.63p 13.50p 13.50p 6500
13/04/2022 13.50p 13.50p 13.50p 13.50p 0
12/04/2022 13.50p 15.75p 13.50p 13.50p 3000
11/04/2022 13.50p 13.50p 13.50p 13.50p 0
08/04/2022 13.50p 16.00p 11.35p 13.50p 5261
07/04/2022 13.50p 14.25p 11.00p 13.50p 26139
06/04/2022 13.50p 13.50p 13.50p 13.50p 0
05/04/2022 14.00p 14.00p 13.50p 13.50p 0
04/04/2022 14.00p 14.00p 14.00p 14.00p 0
01/04/2022 14.00p 14.00p 14.00p 14.00p 0
31/03/2022 14.00p 14.25p 14.00p 14.00p 1403
30/03/2022 14.50p 16.00p 12.00p 14.00p 48686
29/03/2022 14.50p 14.50p 14.50p 14.50p 0
28/03/2022 14.50p 14.50p 14.50p 14.50p 0
25/03/2022 14.50p 14.50p 14.50p 14.50p 0
24/03/2022 14.50p 14.50p 14.50p 14.50p 0
23/03/2022 16.50p 16.50p 14.50p 14.50p 0
22/03/2022 14.50p 14.50p 14.50p 14.50p 6896
21/03/2022 14.50p 14.50p 14.50p 14.50p 0
18/03/2022 14.50p 14.50p 14.50p 14.50p 0
17/03/2022 14.50p 14.50p 12.00p 14.50p 14285
16/03/2022 14.50p 14.50p 14.50p 14.50p 0
15/03/2022 14.50p 14.50p 14.50p 14.50p 0
14/03/2022 14.50p 14.50p 14.50p 14.50p 0
11/03/2022 14.50p 14.50p 14.50p 14.50p 0
10/03/2022 14.50p 14.50p 14.50p 14.50p 0
09/03/2022 14.50p 14.50p 14.50p 14.50p 0
08/03/2022 14.50p 14.50p 14.50p 14.50p 0
07/03/2022 16.00p 16.00p 14.00p 14.50p 17857
04/03/2022 16.00p 16.00p 16.00p 16.00p 0
03/03/2022 16.00p 16.00p 16.00p 16.00p 0
02/03/2022 16.00p 16.00p 16.00p 16.00p 6175
01/03/2022 16.00p 16.00p 16.00p 16.00p 0
28/02/2022 16.00p 16.00p 16.00p 16.00p 0
25/02/2022 16.50p 16.50p 16.00p 16.00p 0
24/02/2022 16.00p 16.00p 16.00p 16.00p 0
23/02/2022 16.00p 16.00p 16.00p 16.00p 0
22/02/2022 16.00p 16.00p 16.00p 16.00p 0
21/02/2022 16.50p 16.50p 16.00p 16.00p 0
18/02/2022 16.50p 16.50p 16.00p 16.00p 0
17/02/2022 16.00p 16.00p 16.00p 16.00p 0
16/02/2022 16.00p 16.00p 16.00p 16.00p 0
15/02/2022 16.00p 16.00p 16.00p 16.00p 0
14/02/2022 16.50p 16.50p 16.00p 16.00p 0

*Close Price adjusted for both dividends and splits