Custodian Property Income Reit (CREI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Custodian Property Income Reit

Date Open High Low Close* Volume
06/04/2017 110.50p 112.75p 110.50p 112.50p 341114
05/04/2017 112.25p 112.56p 111.00p 111.50p 154183
04/04/2017 112.25p 112.25p 111.00p 112.00p 353105
03/04/2017 112.25p 112.36p 110.93p 112.00p 227539
31/03/2017 111.50p 112.25p 110.75p 112.00p 297853
30/03/2017 111.75p 111.76p 110.25p 111.00p 161719
29/03/2017 111.75p 112.50p 110.95p 112.50p 417002
28/03/2017 111.00p 111.50p 110.56p 111.50p 256202
27/03/2017 110.75p 111.50p 110.50p 110.75p 192761
24/03/2017 110.00p 111.20p 110.00p 110.50p 542196
23/03/2017 110.00p 111.25p 109.75p 110.00p 192346
22/03/2017 108.50p 110.00p 108.50p 110.00p 1131162
21/03/2017 109.75p 110.19p 108.00p 109.00p 300939
20/03/2017 112.00p 112.00p 109.71p 109.75p 259472
17/03/2017 113.00p 113.00p 109.75p 109.75p 5989561
16/03/2017 113.50p 113.50p 112.00p 112.75p 501925
15/03/2017 113.00p 114.00p 112.87p 113.25p 1419161
14/03/2017 113.25p 113.40p 112.50p 113.25p 211338
13/03/2017 113.50p 113.50p 112.49p 113.25p 181099
10/03/2017 113.50p 113.50p 112.00p 112.00p 1046932
09/03/2017 113.50p 113.65p 112.75p 113.50p 851201
08/03/2017 113.50p 113.50p 112.05p 113.50p 939936
07/03/2017 113.50p 113.75p 112.18p 113.50p 540335
06/03/2017 113.50p 113.50p 112.36p 113.50p 317159
03/03/2017 112.00p 113.50p 112.00p 113.25p 4095759
02/03/2017 110.50p 112.00p 110.50p 112.00p 103971
01/03/2017 112.50p 112.50p 111.49p 111.75p 381277
28/02/2017 112.25p 112.50p 111.25p 111.75p 211074
27/02/2017 112.00p 112.50p 110.72p 112.00p 132000
24/02/2017 110.25p 112.01p 109.38p 112.00p 121956
23/02/2017 109.00p 110.50p 109.00p 109.75p 449872
22/02/2017 109.00p 110.16p 109.00p 109.50p 119696
21/02/2017 108.75p 110.00p 108.50p 110.00p 81160
20/02/2017 110.00p 110.29p 108.83p 109.50p 145700
17/02/2017 110.00p 110.00p 109.01p 110.00p 436480
16/02/2017 109.50p 110.13p 109.25p 109.75p 132722
15/02/2017 110.00p 110.09p 109.25p 109.25p 135731
14/02/2017 109.00p 110.36p 108.50p 108.75p 159706
13/02/2017 109.00p 109.75p 109.00p 109.00p 143566
10/02/2017 110.00p 110.00p 108.50p 109.25p 193484
09/02/2017 109.00p 110.00p 109.00p 109.00p 296462
08/02/2017 110.00p 110.00p 109.00p 109.25p 556883
07/02/2017 109.50p 109.89p 109.00p 109.00p 190406
06/02/2017 109.50p 110.00p 109.20p 110.00p 219177
03/02/2017 109.50p 110.49p 109.00p 109.25p 92224
02/02/2017 110.00p 110.50p 109.25p 109.75p 118233
01/02/2017 110.00p 110.00p 109.00p 109.25p 162289
31/01/2017 109.00p 110.00p 109.00p 110.00p 1068806
30/01/2017 110.00p 110.00p 109.16p 110.00p 156471
27/01/2017 109.75p 109.75p 109.00p 109.00p 111735
26/01/2017 108.00p 110.00p 107.99p 109.75p 356174
25/01/2017 107.25p 108.57p 107.00p 107.50p 249454
24/01/2017 107.00p 107.40p 106.00p 106.00p 90533
23/01/2017 106.25p 107.86p 106.00p 106.25p 280847
20/01/2017 107.00p 107.50p 106.48p 107.00p 87225
19/01/2017 106.00p 107.50p 105.50p 106.25p 153282
18/01/2017 108.75p 108.75p 108.00p 108.00p 136661
17/01/2017 110.00p 110.14p 108.00p 109.00p 174685
16/01/2017 110.50p 110.58p 108.81p 109.50p 169229
13/01/2017 111.00p 111.00p 109.90p 110.13p 82193
12/01/2017 110.75p 110.75p 109.90p 110.25p 152146
11/01/2017 110.50p 110.96p 109.80p 110.00p 129414
10/01/2017 111.00p 111.00p 110.00p 110.25p 118483
09/01/2017 111.00p 111.00p 109.75p 110.50p 147612
06/01/2017 111.00p 111.00p 109.98p 110.25p 91426
05/01/2017 110.50p 110.69p 109.50p 109.50p 133748
04/01/2017 111.00p 111.72p 109.98p 110.25p 183752
03/01/2017 110.00p 110.75p 108.25p 109.50p 300643
30/12/2016 109.50p 110.90p 108.00p 109.25p 85765
29/12/2016 109.50p 110.00p 107.50p 107.50p 116617
28/12/2016 109.50p 109.50p 108.25p 108.25p 8254
23/12/2016 107.00p 109.50p 107.00p 107.75p 84263
22/12/2016 106.75p 109.14p 106.50p 106.75p 107847
21/12/2016 108.00p 108.50p 106.25p 106.75p 206186
20/12/2016 107.50p 108.89p 107.40p 108.25p 250026
19/12/2016 107.75p 108.87p 107.75p 108.25p 160312
16/12/2016 108.00p 109.00p 107.75p 108.25p 196864
15/12/2016 108.75p 108.84p 107.75p 108.00p 78080
14/12/2016 108.00p 109.00p 107.75p 109.00p 200253
13/12/2016 108.50p 109.00p 107.50p 108.25p 91862
12/12/2016 108.50p 109.37p 107.03p 108.50p 162434
09/12/2016 108.50p 108.50p 107.25p 108.50p 310060
08/12/2016 106.75p 108.50p 106.75p 108.50p 199585
07/12/2016 106.75p 108.50p 106.75p 108.50p 282244
06/12/2016 107.50p 109.00p 107.25p 108.00p 129865
05/12/2016 106.50p 109.00p 106.25p 108.50p 258608
02/12/2016 107.00p 108.50p 106.25p 107.00p 195608
01/12/2016 109.00p 109.00p 107.50p 107.50p 112762
30/11/2016 108.50p 109.00p 108.00p 108.00p 523010
29/11/2016 106.50p 108.25p 106.00p 108.25p 184471
28/11/2016 106.00p 107.00p 105.46p 106.50p 339206
25/11/2016 106.00p 106.35p 105.17p 106.00p 274769
24/11/2016 106.00p 106.00p 105.10p 106.00p 393499
23/11/2016 105.00p 105.75p 105.00p 105.75p 253796
22/11/2016 105.00p 106.00p 105.00p 105.25p 309245
21/11/2016 105.50p 105.56p 105.00p 105.25p 249395
18/11/2016 105.00p 105.50p 105.00p 105.00p 326821
17/11/2016 105.50p 105.75p 105.00p 105.50p 67737
16/11/2016 105.00p 105.50p 105.00p 105.00p 156673
15/11/2016 105.25p 105.50p 105.04p 105.25p 171902
14/11/2016 105.00p 105.25p 104.75p 104.75p 276327
11/11/2016 105.75p 105.75p 104.75p 104.75p 181789
10/11/2016 105.00p 105.25p 104.75p 104.75p 228300
09/11/2016 104.75p 105.75p 104.00p 104.50p 215992
08/11/2016 105.00p 105.50p 104.50p 104.50p 582074
07/11/2016 105.00p 105.73p 104.50p 105.25p 145752
04/11/2016 104.75p 105.50p 104.62p 105.00p 148784
03/11/2016 105.00p 105.50p 104.50p 104.50p 348861
02/11/2016 105.00p 105.73p 103.00p 104.00p 610185
01/11/2016 105.50p 106.00p 104.50p 105.25p 395642
31/10/2016 105.00p 105.75p 104.75p 105.50p 610136
28/10/2016 105.00p 105.00p 104.62p 105.00p 206150
27/10/2016 105.00p 105.00p 104.26p 105.00p 171198
26/10/2016 105.00p 105.00p 104.00p 105.00p 101752
25/10/2016 105.00p 105.00p 104.00p 104.75p 184702
24/10/2016 105.00p 105.00p 103.60p 104.75p 184400
21/10/2016 103.75p 104.75p 103.75p 104.00p 194205
20/10/2016 104.50p 104.70p 103.75p 103.75p 349884
19/10/2016 105.00p 105.00p 104.25p 104.50p 101801
18/10/2016 104.00p 104.70p 103.50p 104.50p 259544
17/10/2016 105.00p 105.00p 104.00p 104.50p 283322
14/10/2016 105.50p 105.50p 103.00p 104.75p 255387
13/10/2016 104.00p 104.94p 103.75p 104.00p 215776
12/10/2016 105.50p 106.00p 105.25p 105.25p 213701
11/10/2016 105.50p 105.65p 105.00p 105.25p 108792
10/10/2016 105.50p 105.75p 105.00p 105.38p 102216
07/10/2016 105.00p 105.67p 105.00p 105.00p 207430
06/10/2016 105.00p 105.75p 105.00p 105.00p 121513
05/10/2016 105.50p 105.50p 104.00p 104.00p 245284
04/10/2016 106.00p 106.00p 104.00p 104.00p 535427
03/10/2016 106.75p 107.00p 105.25p 105.50p 143673
30/09/2016 106.00p 106.05p 105.00p 105.00p 142501
29/09/2016 105.00p 105.90p 105.00p 105.00p 102045
28/09/2016 105.50p 106.07p 104.00p 104.25p 1215111
27/09/2016 106.00p 106.00p 105.39p 106.00p 124309
26/09/2016 105.00p 105.94p 104.25p 105.25p 201903
23/09/2016 106.00p 106.20p 104.25p 104.25p 146676
22/09/2016 106.25p 106.25p 105.25p 105.50p 277579
21/09/2016 105.25p 106.25p 105.01p 105.25p 60227
20/09/2016 105.00p 106.50p 105.00p 105.00p 188831
19/09/2016 106.50p 106.75p 105.00p 105.00p 75337
16/09/2016 105.00p 106.50p 105.00p 106.25p 387835
15/09/2016 106.00p 106.00p 105.03p 105.75p 115174
14/09/2016 105.00p 106.43p 104.50p 105.50p 96145
13/09/2016 105.75p 106.00p 104.50p 104.50p 76901
12/09/2016 105.00p 106.78p 104.50p 104.75p 144754
09/09/2016 104.50p 106.47p 104.50p 105.25p 131517
08/09/2016 104.50p 106.35p 104.50p 105.50p 283338
07/09/2016 104.00p 107.22p 104.00p 105.75p 326583
06/09/2016 104.25p 106.86p 104.00p 105.00p 474991
05/09/2016 104.50p 106.50p 103.00p 105.00p 228259
02/09/2016 105.75p 108.00p 104.00p 104.00p 869692
01/09/2016 108.00p 108.00p 105.50p 107.25p 119168
31/08/2016 105.50p 107.31p 105.50p 107.00p 67436
30/08/2016 105.50p 107.00p 105.50p 106.00p 134489
26/08/2016 105.50p 107.48p 105.50p 105.50p 53216
25/08/2016 108.25p 108.25p 106.40p 108.25p 45265
24/08/2016 108.25p 108.25p 105.50p 108.00p 72295
23/08/2016 108.25p 108.50p 105.75p 108.50p 74901
22/08/2016 108.00p 108.00p 105.48p 108.00p 782111
19/08/2016 108.50p 108.50p 105.32p 107.00p 240475
18/08/2016 107.25p 107.25p 105.50p 107.00p 210286
17/08/2016 106.00p 107.50p 105.50p 107.50p 180960
16/08/2016 106.00p 107.78p 106.00p 106.25p 200694
15/08/2016 105.50p 108.59p 105.50p 107.50p 70216
12/08/2016 105.50p 107.50p 105.50p 106.00p 421227
11/08/2016 107.00p 107.00p 105.54p 107.00p 57466
10/08/2016 106.00p 106.75p 105.50p 106.75p 84337
09/08/2016 105.00p 107.00p 105.00p 107.00p 215995
08/08/2016 107.00p 107.62p 105.50p 106.25p 243381
05/08/2016 107.00p 107.00p 105.50p 107.00p 241395
04/08/2016 105.00p 107.00p 104.50p 104.75p 101889
03/08/2016 106.00p 107.50p 106.00p 106.00p 62837
02/08/2016 106.50p 107.33p 106.50p 106.50p 94961
01/08/2016 108.00p 108.00p 105.50p 108.00p 157900
29/07/2016 108.50p 108.50p 106.52p 107.50p 102289
28/07/2016 105.50p 107.00p 105.50p 107.00p 156017
27/07/2016 107.50p 107.50p 104.16p 107.00p 289706
26/07/2016 107.00p 108.75p 105.50p 105.75p 192564
25/07/2016 104.50p 107.40p 103.50p 106.25p 484654
22/07/2016 104.25p 104.50p 103.00p 104.50p 174748
21/07/2016 103.50p 104.60p 103.50p 103.50p 157776
20/07/2016 103.75p 104.69p 103.50p 103.50p 185459
19/07/2016 103.75p 104.69p 103.75p 103.75p 121128
18/07/2016 103.75p 105.00p 103.75p 103.75p 66762
15/07/2016 103.50p 105.00p 101.50p 103.50p 167769
14/07/2016 104.50p 105.50p 103.50p 103.75p 112849
13/07/2016 105.00p 105.50p 103.00p 104.50p 61835
12/07/2016 104.50p 105.00p 102.50p 105.00p 139553
11/07/2016 102.25p 104.00p 101.80p 104.00p 118275
08/07/2016 102.00p 102.25p 100.50p 101.50p 531986
07/07/2016 102.00p 102.25p 99.00p 99.00p 77026
06/07/2016 102.50p 103.00p 100.00p 100.00p 95066
05/07/2016 103.00p 103.00p 99.25p 99.50p 160457
04/07/2016 104.00p 105.50p 103.57p 105.00p 159105
01/07/2016 103.50p 105.50p 103.50p 105.50p 67961
30/06/2016 102.00p 104.23p 101.10p 103.00p 92224
29/06/2016 102.50p 104.00p 101.45p 104.00p 360571
28/06/2016 103.00p 103.70p 102.02p 102.50p 124089
27/06/2016 104.00p 104.65p 101.50p 104.00p 122198

*Close Price adjusted for both dividends and splits