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
20/12/2018 54.00p 54.00p 54.00p 54.00p 0
19/12/2018 54.00p 54.00p 54.00p 54.00p 0
18/12/2018 54.00p 54.00p 54.00p 54.00p 0
17/12/2018 54.00p 54.00p 54.00p 54.00p 0
14/12/2018 54.00p 54.00p 54.00p 54.00p 0
13/12/2018 54.00p 54.00p 54.00p 54.00p 0
12/12/2018 54.00p 54.00p 54.00p 54.00p 0
11/12/2018 54.00p 55.60p 54.00p 54.00p 2248
10/12/2018 61.00p 61.00p 52.00p 54.00p 11000
07/12/2018 61.00p 61.00p 61.00p 61.00p 0
06/12/2018 61.00p 61.00p 61.00p 61.00p 0
05/12/2018 61.00p 61.00p 61.00p 61.00p 0
04/12/2018 61.00p 61.00p 61.00p 61.00p 0
03/12/2018 61.00p 61.00p 61.00p 61.00p 0
30/11/2018 61.00p 61.00p 61.00p 61.00p 0
29/11/2018 61.00p 61.00p 61.00p 61.00p 0
28/11/2018 67.00p 67.00p 58.00p 62.00p 7967
27/11/2018 67.00p 67.00p 67.00p 67.00p 0
26/11/2018 69.00p 69.00p 64.00p 67.00p 3000
23/11/2018 69.00p 69.00p 69.00p 69.00p 0
22/11/2018 69.00p 69.00p 69.00p 69.00p 0
21/11/2018 69.00p 69.00p 69.00p 69.00p 0
20/11/2018 69.00p 69.00p 69.00p 69.00p 0
19/11/2018 69.00p 71.00p 69.00p 69.00p 1760
16/11/2018 69.50p 69.50p 69.50p 69.50p 0
15/11/2018 71.00p 71.00p 66.00p 69.50p 1706
14/11/2018 71.00p 71.00p 71.00p 71.00p 0
13/11/2018 71.00p 71.00p 71.00p 71.00p 0
12/11/2018 71.00p 71.00p 71.00p 71.00p 0
09/11/2018 71.00p 71.00p 71.00p 71.00p 0
08/11/2018 71.00p 71.00p 71.00p 71.00p 0
07/11/2018 71.00p 71.00p 71.00p 71.00p 0
06/11/2018 71.00p 71.00p 71.00p 71.00p 0
05/11/2018 71.00p 71.00p 71.00p 71.00p 0
02/11/2018 71.00p 73.00p 71.00p 71.00p 258
01/11/2018 71.00p 71.00p 71.00p 71.00p 0
31/10/2018 71.00p 71.00p 71.00p 71.00p 0
30/10/2018 71.00p 71.00p 71.00p 71.00p 0
29/10/2018 71.00p 71.00p 71.00p 71.00p 0
26/10/2018 71.00p 71.00p 71.00p 71.00p 0
25/10/2018 71.00p 71.00p 71.00p 71.00p 0
24/10/2018 71.00p 71.00p 71.00p 71.00p 0
23/10/2018 71.00p 71.00p 71.00p 71.00p 0
22/10/2018 71.00p 71.00p 71.00p 71.00p 0
19/10/2018 71.00p 71.00p 71.00p 71.00p 0
18/10/2018 71.00p 71.00p 71.00p 71.00p 0
17/10/2018 71.00p 73.00p 71.00p 71.00p 1712
16/10/2018 71.00p 71.00p 71.00p 71.00p 0
15/10/2018 72.00p 72.00p 67.00p 71.00p 997
12/10/2018 72.50p 73.50p 72.50p 72.50p 0
11/10/2018 73.50p 73.50p 73.50p 73.50p 0
10/10/2018 73.50p 73.50p 73.50p 73.50p 0
09/10/2018 73.50p 73.50p 73.50p 73.50p 0
08/10/2018 73.50p 73.50p 73.50p 73.50p 0
05/10/2018 73.50p 73.50p 73.50p 73.50p 0
04/10/2018 73.50p 73.50p 73.50p 73.50p 0
03/10/2018 74.50p 74.50p 70.00p 73.50p 1934
02/10/2018 74.50p 74.50p 74.50p 74.50p 0
01/10/2018 74.50p 74.50p 74.50p 74.50p 0
28/09/2018 74.50p 74.50p 74.50p 74.50p 0
27/09/2018 74.50p 74.50p 70.00p 74.50p 60
26/09/2018 74.50p 74.50p 74.50p 74.50p 0
25/09/2018 74.50p 74.50p 74.50p 74.50p 0
24/09/2018 77.50p 77.50p 74.50p 74.50p 11575
21/09/2018 77.50p 77.50p 77.50p 77.50p 0
20/09/2018 77.50p 77.50p 77.50p 77.50p 0
19/09/2018 77.50p 77.50p 77.50p 77.50p 0
18/09/2018 77.50p 77.50p 77.50p 77.50p 0
17/09/2018 77.50p 77.50p 77.50p 77.50p 0
14/09/2018 77.50p 78.00p 77.50p 77.50p 10
13/09/2018 77.50p 77.50p 77.50p 77.50p 0
12/09/2018 77.50p 77.50p 73.00p 77.50p 6850
11/09/2018 77.50p 77.50p 77.50p 77.50p 0
10/09/2018 77.50p 77.50p 77.50p 77.50p 0
07/09/2018 78.50p 78.50p 76.00p 77.50p 0
06/09/2018 78.50p 79.90p 77.10p 78.50p 1535
05/09/2018 78.50p 78.50p 78.50p 78.50p 0
04/09/2018 77.50p 78.50p 77.50p 78.50p 0
03/09/2018 77.50p 77.50p 77.50p 77.50p 0
31/08/2018 75.00p 79.00p 75.00p 77.50p 2516
30/08/2018 75.00p 75.00p 75.00p 75.00p 0
29/08/2018 75.00p 75.00p 75.00p 75.00p 0
28/08/2018 75.00p 75.00p 75.00p 75.00p 0
24/08/2018 75.00p 75.00p 75.00p 75.00p 0
23/08/2018 75.00p 79.00p 75.00p 75.00p 1000
22/08/2018 75.00p 75.00p 70.00p 75.00p 1
21/08/2018 75.00p 75.00p 75.00p 75.00p 0
20/08/2018 75.00p 75.00p 70.00p 75.00p 105
17/08/2018 75.00p 75.00p 75.00p 75.00p 0
16/08/2018 75.00p 75.00p 75.00p 75.00p 0
15/08/2018 75.00p 75.00p 75.00p 75.00p 0
14/08/2018 75.00p 79.00p 75.00p 75.00p 1563
13/08/2018 75.00p 75.00p 75.00p 75.00p 0
10/08/2018 75.00p 75.00p 75.00p 75.00p 0
09/08/2018 75.00p 75.00p 75.00p 75.00p 0
08/08/2018 75.00p 75.00p 75.00p 75.00p 0
07/08/2018 77.50p 77.50p 75.00p 75.00p 6000
06/08/2018 77.50p 77.50p 77.50p 77.50p 0
03/08/2018 77.50p 77.50p 77.50p 77.50p 0
02/08/2018 77.50p 77.50p 77.50p 77.50p 0
01/08/2018 77.50p 77.50p 77.50p 77.50p 0
31/07/2018 77.50p 77.50p 77.50p 77.50p 0
30/07/2018 77.50p 77.50p 77.50p 77.50p 5694
27/07/2018 77.50p 77.50p 77.50p 77.50p 0
26/07/2018 77.50p 77.50p 77.50p 77.50p 0
25/07/2018 77.50p 77.50p 77.50p 77.50p 0
24/07/2018 80.00p 80.00p 77.50p 77.50p 2000
23/07/2018 77.50p 77.50p 77.50p 77.50p 0
20/07/2018 77.50p 77.50p 77.50p 77.50p 0
19/07/2018 77.50p 77.50p 77.50p 77.50p 0
18/07/2018 77.50p 77.50p 77.50p 77.50p 0
17/07/2018 77.50p 77.50p 77.50p 77.50p 0
16/07/2018 75.00p 80.00p 75.00p 77.50p 1584
13/07/2018 75.00p 88.00p 75.00p 75.00p 0
12/07/2018 88.00p 90.00p 88.00p 88.00p 105
11/07/2018 88.00p 88.00p 83.00p 88.00p 6025
10/07/2018 88.00p 88.00p 88.00p 88.00p 0
09/07/2018 88.00p 90.00p 88.00p 88.00p 111
06/07/2018 88.00p 88.00p 88.00p 88.00p 0
05/07/2018 88.00p 88.50p 88.00p 88.00p 0
04/07/2018 88.50p 88.50p 88.50p 88.50p 0
03/07/2018 89.50p 90.00p 88.50p 88.50p 540
02/07/2018 90.50p 90.50p 86.00p 89.50p 47000
29/06/2018 87.00p 90.00p 86.40p 88.00p 7097
28/06/2018 79.50p 87.00p 79.50p 87.00p 6000
27/06/2018 79.50p 79.50p 79.50p 79.50p 0
26/06/2018 79.50p 79.50p 79.50p 79.50p 0
25/06/2018 79.50p 79.50p 78.50p 79.50p 0
22/06/2018 78.50p 78.50p 78.50p 78.50p 0
21/06/2018 78.50p 78.50p 78.50p 78.50p 0
20/06/2018 78.50p 78.50p 78.50p 78.50p 0
19/06/2018 78.50p 78.50p 78.50p 78.50p 0
18/06/2018 78.50p 78.50p 78.50p 78.50p 0
15/06/2018 78.50p 78.50p 78.50p 78.50p 0
14/06/2018 78.50p 78.50p 78.50p 78.50p 0
13/06/2018 78.50p 78.50p 78.50p 78.50p 0
12/06/2018 78.50p 78.50p 78.50p 78.50p 0
11/06/2018 78.50p 78.50p 78.50p 78.50p 0
08/06/2018 78.50p 78.50p 78.50p 78.50p 0
07/06/2018 78.50p 78.50p 78.00p 78.50p 0
06/06/2018 78.50p 78.50p 78.50p 78.50p 0
05/06/2018 78.50p 78.50p 78.50p 78.50p 0
04/06/2018 77.00p 78.50p 77.00p 78.50p 0
01/06/2018 77.00p 77.00p 77.00p 77.00p 0
31/05/2018 77.00p 77.00p 76.00p 77.00p 0
30/05/2018 76.00p 76.00p 76.00p 76.00p 0
29/05/2018 76.00p 76.00p 76.00p 76.00p 0
25/05/2018 76.00p 76.00p 75.00p 76.00p 57447
24/05/2018 76.00p 76.00p 76.00p 76.00p 0
23/05/2018 76.00p 76.00p 76.00p 76.00p 0
22/05/2018 76.00p 76.00p 76.00p 76.00p 0
21/05/2018 76.00p 76.00p 76.00p 76.00p 0
18/05/2018 75.50p 76.00p 75.00p 76.00p 0
17/05/2018 75.00p 75.00p 75.00p 75.00p 0
16/05/2018 75.00p 75.00p 73.00p 75.00p 3010
15/05/2018 73.00p 77.00p 73.00p 75.00p 2584
14/05/2018 73.00p 73.00p 73.00p 73.00p 0
11/05/2018 73.00p 73.00p 73.00p 73.00p 0
10/05/2018 72.00p 73.00p 72.00p 73.00p 0
09/05/2018 72.00p 72.00p 72.00p 72.00p 0
08/05/2018 72.00p 72.00p 72.00p 72.00p 0
04/05/2018 72.00p 72.00p 72.00p 72.00p 0
03/05/2018 72.00p 72.00p 72.00p 72.00p 0
02/05/2018 72.00p 72.00p 72.00p 72.00p 0
01/05/2018 72.00p 72.00p 72.00p 72.00p 0
30/04/2018 72.00p 72.00p 72.00p 72.00p 0
27/04/2018 66.00p 75.00p 65.00p 72.00p 20643
26/04/2018 66.00p 66.00p 66.00p 66.00p 0
25/04/2018 66.00p 66.00p 66.00p 66.00p 0
24/04/2018 65.00p 66.00p 65.00p 66.00p 36000
23/04/2018 65.00p 69.00p 65.00p 65.00p 1470
20/04/2018 65.00p 69.00p 65.00p 65.00p 1353
19/04/2018 65.00p 65.00p 65.00p 65.00p 21422
18/04/2018 68.00p 68.80p 64.00p 65.00p 9816
17/04/2018 68.00p 68.00p 68.00p 68.00p 0
16/04/2018 68.00p 68.00p 68.00p 68.00p 0
13/04/2018 69.00p 69.00p 68.00p 68.00p 0
12/04/2018 68.00p 68.00p 68.00p 68.00p 0
11/04/2018 68.00p 68.00p 68.00p 68.00p 0
10/04/2018 68.00p 69.00p 68.00p 68.00p 1811
09/04/2018 68.00p 69.00p 68.00p 68.00p 1000
06/04/2018 68.00p 68.00p 68.00p 68.00p 0
05/04/2018 68.00p 68.00p 64.00p 68.00p 3000
04/04/2018 68.00p 68.00p 68.00p 68.00p 0
03/04/2018 68.00p 68.00p 67.00p 68.00p 0
29/03/2018 67.00p 67.00p 63.00p 67.00p 2750
28/03/2018 67.00p 67.00p 67.00p 67.00p 0
27/03/2018 67.00p 67.00p 67.00p 67.00p 0
26/03/2018 67.00p 67.00p 67.00p 67.00p 0
23/03/2018 67.00p 67.00p 67.00p 67.00p 0
22/03/2018 67.00p 67.00p 67.00p 67.00p 0
21/03/2018 67.00p 67.00p 67.00p 67.00p 0
20/03/2018 66.00p 67.00p 66.00p 67.00p 0
19/03/2018 66.00p 66.00p 66.00p 66.00p 0
16/03/2018 66.00p 66.00p 66.00p 66.00p 0
15/03/2018 66.00p 66.00p 66.00p 66.00p 0
14/03/2018 66.00p 66.00p 66.00p 66.00p 0
13/03/2018 66.00p 66.00p 66.00p 66.00p 0
12/03/2018 66.00p 66.00p 66.00p 66.00p 0
09/03/2018 66.00p 66.00p 66.00p 66.00p 0

*Close Price adjusted for both dividends and splits