Shares Magazine
10.00p+1.00 (+11.11%)24 Apr 2024, 08:00
Kcr Residential Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | 9.50p | 9.85p | 8.13p | 9.00p | 15,921 |
| Apr 17, 2024 | 9.00p | 10.00p | 10.00p | 9.00p | 112 |
| Apr 16, 2024 | 9.00p | 10.00p | 10.00p | 9.00p | 10 |
| Apr 8, 2024 | 9.50p | 8.00p | 8.00p | 9.00p | 27 |
| Apr 5, 2024 | 9.50p | 9.86p | 9.86p | 9.00p | 2,000 |
| Mar 28, 2024 | 9.50p | 9.20p | 9.00p | 8.50p | 303 |
| Mar 27, 2024 | 9.00p | 10.00p | 8.00p | 8.50p | 20,585 |
| Mar 22, 2024 | 9.50p | 10.85p | 10.85p | 9.50p | 9,124 |
| Mar 13, 2024 | 9.50p | 10.95p | 10.85p | 9.50p | 2,305 |
| Mar 11, 2024 | 9.50p | 10.85p | 10.85p | 9.50p | 2,000 |
| Mar 8, 2024 | 9.50p | 9.50p | 9.50p | 9.50p | 200 |
| Mar 7, 2024 | 9.50p | 8.80p | 8.80p | 9.50p | 200 |
| Feb 21, 2024 | 10.00p | 9.00p | 9.00p | 10.00p | 584 |
| Feb 9, 2024 | 10.00p | 9.00p | 8.20p | 10.00p | 14,006 |
| Jan 31, 2024 | 10.00p | 9.00p | 9.00p | 10.00p | 650 |
| Jan 15, 2024 | 10.00p | 8.00p | 8.00p | 10.00p | 98 |
| Dec 27, 2023 | 10.00p | 8.20p | 8.20p | 10.00p | 1,651 |
| Dec 11, 2023 | 10.00p | 12.00p | 12.00p | 10.00p | 816 |
| Nov 21, 2023 | 10.00p | 10.10p | 10.10p | 10.00p | 5,000 |
| Nov 15, 2023 | 10.00p | 12.00p | 12.00p | 10.00p | 584 |
| Nov 8, 2023 | 11.00p | 11.90p | 10.00p | 11.00p | 167,262 |
| Nov 7, 2023 | 11.00p | 12.00p | 11.90p | 11.00p | 83,543 |
| Nov 6, 2023 | 11.00p | 10.00p | 10.00p | 11.00p | 100,000 |
| Nov 3, 2023 | 11.00p | 12.00p | 10.00p | 11.00p | 7,214 |
| Oct 31, 2023 | 10.50p | 12.00p | 10.00p | 11.00p | 12,905 |
| Oct 24, 2023 | 10.50p | 12.00p | 11.90p | 10.50p | 83,332 |
| Oct 23, 2023 | 10.50p | 12.00p | 12.00p | 10.50p | 50 |
| Oct 9, 2023 | 10.00p | 10.80p | 10.80p | 10.00p | 6,000 |
| Oct 2, 2023 | 10.00p | 10.80p | 10.80p | 10.00p | 118 |
| Sep 21, 2023 | 9.50p | 10.94p | 9.00p | 9.50p | 10,229 |
| Sep 4, 2023 | 9.50p | 11.00p | 11.00p | 9.50p | 1,618 |
| Aug 11, 2023 | 9.50p | 11.00p | 11.00p | 9.50p | 9,090 |
| Aug 9, 2023 | 9.50p | 9.00p | 9.00p | 9.50p | 71 |
| Aug 7, 2023 | 9.50p | 10.40p | 9.00p | 9.50p | 10,652 |
| Jul 24, 2023 | 9.50p | 8.30p | 8.30p | 9.50p | 2,000 |
| Jul 20, 2023 | 9.50p | 9.30p | 9.30p | 9.50p | 220 |
| Jul 12, 2023 | 9.50p | 9.00p | 9.00p | 9.50p | 556 |
| Jul 10, 2023 | 9.50p | 11.00p | 11.00p | 9.50p | 982 |
| Jul 6, 2023 | 9.50p | 9.00p | 9.00p | 9.50p | 543 |
| Jun 20, 2023 | 9.50p | 11.00p | 11.00p | 9.50p | 2,272 |
| Jun 12, 2023 | 7.50p | 9.00p | 8.10p | 9.00p | 5,340 |
| Jun 9, 2023 | 7.50p | 10.00p | 8.00p | 8.50p | 31,328 |
| May 19, 2023 | 7.50p | 6.01p | 6.00p | 7.50p | 536,023 |
| May 10, 2023 | 7.50p | 7.50p | 7.50p | 7.50p | 564 |
| May 9, 2023 | 7.50p | 9.00p | 9.00p | 7.50p | 1 |
| May 2, 2023 | 7.50p | 9.00p | 9.00p | 7.50p | 50 |
| Apr 28, 2023 | 7.50p | 10.00p | 10.00p | 7.50p | 40,000 |
| Apr 27, 2023 | 7.50p | 8.97p | 8.97p | 7.50p | 536 |
| Apr 25, 2023 | 7.50p | 9.00p | 7.00p | 7.50p | 4,655 |
Showing 1 to 49 of 49
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pz Cussons PLC | 99.20 | 4.86 |
| Reckitt Benckiser Group PLC | 4,441.00 | 4.49 |
| Quilter PLC | 106.90 | 4.29 |
| Ferrexpo PLC | 54.05 | 3.55 |
| Rio Tinto PLC | 5,497.39 | 3.39 |
| Darktrace PLC | 505.40 | 3.14 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Croda International PLC | 4,693.00 | -3.99 |
| Breedon Group PLC | 366.00 | -3.68 |
| Mobico Group PLC | 54.00 | -3.23 |
| Ocado Group PLC | 366.31 | -3.04 |
| Burberry Group PLC | 1,133.00 | -2.71 |
| North Atlantic Smaller Companies Investment Trust PLC | 3,693.40 | -2.55 |