Kcr Residential Reit Plc (KCR)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 9 | 9.5 | 9 | 30 | 9 | DE |
| 4 | 0.5 | 5.88235294118 | 8.5 | 10.375 | 8.5 | 7199 | 8.99763861 | DE |
| 12 | 0 | 0 | 9 | 10.375 | 8.5 | 3692 | 8.99798568 | DE |
| 26 | -1 | -10 | 10 | 11.5 | 8.3 | 3575 | 9.08762057 | DE |
| 52 | -0.5 | -5.26315789474 | 9.5 | 11.5 | 8.275 | 11295 | 10.43647998 | DE |
| 156 | -11 | -55 | 20 | 26.8 | 7 | 26983 | 11.89164973 | DE |
| 260 | -40 | -81.6326530612 | 49 | 49 | 7 | 27575 | 15.8856373 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1721925000 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1721838600 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1721752200 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1721665800 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 14 |
| 1721406600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 45 |
| 1721320200 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1721233800 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1721147400 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1721061000 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1720801800 | 9 | 0 | 0.00 | 9.5 | 10.425 | 9 | 0 |
| 1720715400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 82 |
| 1720629000 | 9 | 0 | 0.00 | 9.5 | 10.375 | 9 | 15 |
| 1720542600 | 9 | 0.5 | 5.88 | 9.5 | 9.5 | 8.5 | 50000 |
| 1720456200 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 0 |
| 1720197000 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 0 |
| 1720110600 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 0 |
| 1720024200 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 0 |
| 1719937800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1719851400 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 70 |
| 1719592200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 168 |
| 1719505800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1719419400 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 0 |
| 1719333000 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 0 |
| 1719246600 | 8.5 | -0.5 | -5.56 | 9 | 9 | 8.5 | 0 |
| 1718987400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1718901000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1718814600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1718728200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1718641800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1718382600 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 4 |
| 1718296200 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1718209800 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1718123400 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1718037000 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1717777800 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1717691400 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 5620 |
| 1717605000 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1717518600 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 3 |
| 1717432200 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 3 |
| 1717173000 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1717086600 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1717000200 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 10 |
| 1716913800 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 15 |
| 1716568200 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1716481800 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1716395400 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1716309000 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1716222600 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1715963400 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1715877000 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1715790600 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1715704200 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 55 |
| 1715617800 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1715358600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1715272200 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1715185800 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 0 |
| 1715099400 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 2965 |
| 1714753800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 8 |
| 1714667400 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 19 |
| 1714581000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 100 |
| 1714494600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 5000 |
| 1714408200 | 9 | 0 | 0.00 | 9.5 | 9.5 | 9 | 19 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
