23.50p+0.00 (+0.00%)10 Feb 2021, 13:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kcr Residential Reit PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 10, 202123.50p15.00p15.00p23.50p14,290
Feb 8, 202123.50p24.20p24.20p23.50p411
Feb 1, 202123.50p24.20p24.20p23.50p2,016
Jan 15, 202123.50p24.20p20.50p23.50p2,236
Jan 8, 202123.50p24.20p24.20p23.50p400
Jan 5, 202123.50p15.00p15.00p23.50p25,000
Dec 30, 202023.50p20.00p20.00p23.50p2,000
Dec 15, 202023.50p20.50p20.50p23.50p2,000
Dec 9, 202023.50p20.50p20.50p23.50p2,000
Dec 8, 202023.50p20.50p20.50p23.50p43
Dec 2, 202020.50p23.65p23.00p23.50p13,296
Dec 1, 202022.00p20.50p20.00p20.50p2,204
Nov 23, 202022.00p20.00p20.00p22.00p2,000
Nov 12, 202022.00p20.00p20.00p22.00p5,000
Nov 10, 202022.00p20.00p20.00p22.00p10,714
Nov 3, 202022.00p20.00p20.00p22.00p2,000
Oct 26, 202021.00p21.90p20.00p22.00p62,714
Oct 22, 202025.00p25.00p25.00p25.00p193
Oct 16, 202025.00p25.00p20.00p25.00p93,666
Oct 7, 202025.00p20.00p20.00p25.00p88
Sep 28, 202025.00p25.00p25.00p25.00p3,000
Sep 24, 202025.00p17.00p17.00p25.00p14,887
Sep 11, 202027.50p25.00p25.00p25.00p5,714
Sep 10, 202030.00p25.50p25.50p27.50p5,000
Aug 28, 202030.00p25.50p25.50p30.00p5,000
Aug 24, 202031.00p30.16p28.50p30.00p7,017
Aug 21, 202030.00p30.16p30.16p30.00p5,000
Aug 13, 202030.00p28.50p28.50p30.00p350
Jul 31, 202030.50p26.00p26.00p30.00p1,000
Jul 27, 202031.50p28.00p28.00p30.50p2,000
Jul 22, 202031.50p30.45p30.45p31.50p1,836
Jul 16, 202031.50p25.00p25.00p31.50p25,000
Jul 14, 202031.50p30.45p30.45p31.50p300
Jun 18, 202033.00p30.45p28.00p31.50p5,927
Jun 17, 202031.50p23.00p23.00p31.50p10,000
Jun 8, 202031.50p30.00p30.00p31.50p6,666
Jun 4, 202032.50p30.50p30.50p31.50p500
Jun 1, 202032.50p30.00p30.00p32.50p2,000
May 28, 202032.50p30.00p30.00p32.50p2,000
May 27, 202035.00p30.00p30.00p32.50p43
May 18, 202031.50p30.00p30.00p32.50p2,000
May 12, 202032.50p30.05p30.00p32.50p127,300
May 6, 202032.50p31.50p25.00p32.50p107,501
May 5, 202036.50p25.00p25.00p32.50p10,714
May 1, 202037.00p34.00p34.00p36.50p5,000
Apr 29, 202038.50p34.00p34.00p37.00p2,540
Apr 24, 202040.00p33.00p33.00p38.50p14,642
Apr 7, 202041.00p42.84p37.00p40.00p3,030
Apr 6, 202042.50p36.00p36.00p36.00p13,066
Apr 1, 202043.50p40.00p40.00p42.50p2,000
Showing 1 to 50 of 56