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
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
21/09/2015 87.50p 87.50p 87.50p 87.50p 0
18/09/2015 87.50p 87.50p 87.50p 87.50p 0
17/09/2015 87.50p 87.50p 87.50p 87.50p 0
16/09/2015 87.50p 90.00p 87.50p 87.50p 5000
15/09/2015 87.50p 87.50p 85.00p 87.50p 0
14/09/2015 92.50p 92.50p 85.00p 87.50p 1000
11/09/2015 92.50p 92.50p 92.50p 92.50p 0
10/09/2015 96.25p 97.00p 91.25p 92.50p 3124
09/09/2015 96.25p 96.25p 96.25p 96.25p 0
08/09/2015 96.25p 96.25p 96.25p 96.25p 0
07/09/2015 96.25p 99.27p 96.25p 96.25p 350
04/09/2015 96.25p 96.25p 96.25p 96.25p 0
03/09/2015 96.25p 99.25p 96.25p 96.25p 2500
02/09/2015 96.25p 96.25p 96.25p 96.25p 0
01/09/2015 96.25p 96.25p 96.25p 96.25p 0
28/08/2015 96.25p 96.25p 96.25p 96.25p 0
27/08/2015 96.25p 96.25p 90.00p 96.25p 3000
26/08/2015 96.25p 96.25p 96.25p 96.25p 0
25/08/2015 96.25p 96.25p 96.25p 96.25p 0
24/08/2015 96.25p 96.25p 96.25p 96.25p 0
21/08/2015 96.25p 96.25p 96.25p 96.25p 0
20/08/2015 96.25p 96.25p 96.25p 96.25p 0
19/08/2015 96.25p 96.25p 96.25p 96.25p 0
18/08/2015 96.25p 96.25p 96.25p 96.25p 0

*Close Price adjusted for both dividends and splits