Kcr Residential Reit Plc (KCR)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.5 | 9 | 8.5 | 0 | 0 | DE |
| 4 | 0 | 0 | 8.5 | 9.1 | 8 | 1438 | 8.51116175 | DE |
| 12 | -1 | -10.5263157895 | 9.5 | 9.85 | 7.925 | 783 | 8.50647837 | DE |
| 26 | -1 | -10.5263157895 | 9.5 | 10.175 | 7.925 | 1384 | 8.50830495 | DE |
| 52 | -1.5 | -15 | 10 | 11.5 | 7.925 | 1219 | 8.7548906 | DE |
| 156 | -7.5 | -46.875 | 16 | 16.5 | 7 | 5588 | 10.29447706 | DE |
| 260 | -40 | -82.4742268041 | 48.5 | 49 | 7 | 6321 | 15.503845 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737653400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1737567000 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1737480600 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1737394200 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1737135000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1737048600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1736962200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1736875800 | 8.5 | 0 | 0.00 | 8.5 | 8.85 | 8.5 | 3500 |
| 1736789400 | 8.5 | -0.5 | -5.56 | 8.5 | 9.1 | 8.5 | 0 |
| 1736530200 | 9 | 0.5 | 5.88 | 8.5 | 9 | 8.5 | 578 |
| 1736443800 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1736357400 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1736271000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.15 | 21564 |
| 1736184600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1735925400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1735839000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 250 |
| 1735666200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1735579800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8 | 0 |
| 1735320600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1735061400 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.15 | 21 |
| 1734975000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 7.925 | 0 |
| 1734715800 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 7.925 | 0 |
| 1734629400 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 7.925 | 0 |
| 1734543000 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 56 |
| 1734456600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 8317 |
| 1734370200 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 11 |
| 1734111000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1734024600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733938200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733851800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8 | 0 |
| 1733765400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733506200 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8 | 0 |
| 1733419800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733333400 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 13 |
| 1733247000 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 11 |
| 1733160600 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.15 | 22 |
| 1732901400 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 0 |
| 1732815000 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.15 | 31 |
| 1732728600 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.15 | 0 |
| 1732642200 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.15 | 0 |
| 1732555800 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.15 | 160 |
| 1732296600 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 47 |
| 1732210200 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 0 |
| 1732123800 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.15 | 7 |
| 1732037400 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 0 |
| 1731951000 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 0 |
| 1731691800 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 0 |
| 1731605400 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 0 |
| 1731519000 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 7.925 | 0 |
| 1731432600 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 11 |
| 1731346200 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 11 |
| 1731087000 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 0 |
| 1731000600 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 0 |
| 1730914200 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 0 |
| 1730827800 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 0 |
| 1730741400 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 0 |
| 1730482200 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.5 | 0 |
| 1730395800 | 8.5 | 0 | 0.00 | 9.5 | 9.85 | 8.5 | 10000 |
| 1730309400 | 8.5 | 0 | 0.00 | 9 | 9.5 | 8.5 | 0 |
| 1730223000 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.15 | 50 |
| 1730136600 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.15 | 0 |
| 1729873800 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.15 | 0 |
| 1729787400 | 8.5 | 0 | 0.00 | 9.5 | 9.5 | 8.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
