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
15/12/2021 104.00p 104.60p 103.41p 104.20p 606629
14/12/2021 102.80p 104.00p 102.00p 104.00p 928856
13/12/2021 101.40p 102.80p 101.20p 102.40p 1570826
10/12/2021 103.40p 104.00p 101.00p 101.00p 293381
09/12/2021 100.20p 103.80p 100.20p 103.40p 491330
08/12/2021 99.00p 101.60p 98.60p 101.60p 771273
07/12/2021 98.80p 99.50p 98.10p 99.00p 714645
06/12/2021 98.80p 99.10p 98.20p 98.50p 454292
03/12/2021 97.00p 98.90p 96.70p 98.90p 702679
02/12/2021 97.00p 97.00p 96.30p 97.00p 347276
01/12/2021 95.70p 97.00p 95.70p 97.00p 363580
30/11/2021 97.10p 97.10p 95.60p 96.10p 763160
29/11/2021 96.40p 97.90p 96.40p 97.00p 413287
26/11/2021 96.50p 97.90p 96.50p 97.90p 467830
25/11/2021 96.00p 98.00p 96.00p 97.90p 354690
24/11/2021 94.00p 97.00p 94.00p 96.70p 566825
23/11/2021 94.50p 95.00p 93.60p 94.00p 553309
22/11/2021 94.90p 95.30p 94.10p 94.20p 367008
19/11/2021 95.60p 96.60p 93.50p 94.50p 1305545
18/11/2021 95.00p 96.90p 94.90p 95.50p 459248
17/11/2021 95.90p 96.50p 95.20p 95.20p 418421
16/11/2021 95.90p 96.40p 95.70p 96.00p 1399319
15/11/2021 96.40p 96.60p 95.90p 95.90p 250132
12/11/2021 97.20p 98.00p 96.00p 96.20p 475200
11/11/2021 97.70p 98.00p 97.00p 97.00p 468733
10/11/2021 98.90p 99.40p 97.60p 98.70p 388479
09/11/2021 97.80p 98.60p 96.50p 98.60p 370577
08/11/2021 96.90p 97.80p 96.16p 97.70p 329074
05/11/2021 96.60p 98.40p 94.80p 97.70p 1089300
04/11/2021 95.70p 98.70p 95.20p 97.40p 369021
03/11/2021 96.00p 96.00p 94.50p 94.50p 384663
02/11/2021 97.00p 97.00p 95.50p 95.50p 377149
01/11/2021 97.00p 97.60p 96.00p 96.00p 353045
29/10/2021 97.20p 97.90p 97.00p 97.20p 210505
28/10/2021 97.80p 98.00p 97.10p 97.80p 575828
27/10/2021 97.80p 98.00p 97.23p 97.60p 154233
26/10/2021 97.70p 98.00p 97.32p 98.00p 115409
25/10/2021 97.80p 97.80p 97.00p 97.20p 133072
22/10/2021 97.40p 98.00p 97.00p 97.00p 170434
21/10/2021 98.20p 98.20p 97.54p 98.20p 225811
20/10/2021 98.30p 98.30p 96.50p 97.20p 305401
19/10/2021 98.10p 98.30p 97.43p 98.30p 216259
18/10/2021 97.80p 98.30p 97.16p 98.30p 204692
15/10/2021 97.80p 98.10p 96.90p 98.10p 302324
14/10/2021 97.20p 98.00p 97.20p 97.90p 209823
13/10/2021 97.30p 97.90p 96.50p 97.80p 390128
12/10/2021 93.70p 98.00p 93.60p 97.30p 275915
11/10/2021 92.20p 94.70p 92.10p 94.70p 247149
08/10/2021 92.90p 93.70p 92.60p 93.70p 154249
07/10/2021 92.70p 93.00p 92.21p 93.00p 467178
06/10/2021 93.10p 94.00p 92.10p 93.00p 242056
05/10/2021 93.10p 94.00p 93.00p 93.00p 189745
04/10/2021 93.70p 93.70p 93.00p 93.00p 210316
01/10/2021 93.10p 94.00p 92.90p 93.60p 114929
30/09/2021 93.80p 94.40p 93.10p 93.10p 326499
29/09/2021 93.10p 94.00p 93.10p 93.60p 164005
28/09/2021 96.00p 96.60p 93.10p 93.10p 454490
27/09/2021 96.00p 96.70p 96.00p 96.00p 211545
24/09/2021 96.50p 97.20p 96.00p 96.00p 94053
23/09/2021 96.60p 97.53p 96.40p 96.40p 224902
22/09/2021 96.40p 98.00p 96.40p 96.40p 184773
21/09/2021 97.40p 98.00p 96.53p 98.00p 117732
20/09/2021 98.00p 98.00p 96.60p 97.00p 258722
17/09/2021 97.00p 98.00p 95.85p 97.10p 727897
16/09/2021 96.10p 97.00p 95.30p 97.00p 343655
15/09/2021 96.20p 96.20p 95.70p 95.70p 384118
14/09/2021 96.00p 96.20p 95.70p 96.20p 122460
13/09/2021 95.40p 96.10p 95.20p 95.20p 334211
10/09/2021 95.30p 96.20p 95.23p 95.30p 121776
09/09/2021 93.40p 96.20p 91.40p 96.20p 807120
08/09/2021 97.00p 97.50p 95.80p 95.80p 200394
07/09/2021 97.70p 97.70p 95.90p 97.40p 479771
06/09/2021 96.50p 97.40p 95.80p 95.80p 224223
03/09/2021 96.50p 97.40p 95.80p 96.60p 325662
02/09/2021 97.00p 97.70p 96.50p 96.50p 383342
01/09/2021 97.90p 98.90p 97.00p 97.00p 203079
31/08/2021 98.40p 98.90p 97.80p 97.90p 348300
27/08/2021 97.90p 98.90p 97.80p 98.20p 205893
26/08/2021 98.00p 99.20p 97.80p 98.20p 357522
25/08/2021 99.50p 100.00p 98.20p 98.90p 335247
24/08/2021 99.50p 101.00p 98.20p 98.20p 316450
23/08/2021 101.20p 102.80p 99.40p 99.40p 495781
20/08/2021 101.60p 103.00p 101.20p 101.80p 159350
19/08/2021 102.40p 102.80p 101.36p 102.20p 401846
18/08/2021 103.20p 103.20p 102.10p 102.40p 561955
17/08/2021 103.20p 103.80p 102.80p 102.80p 154986
16/08/2021 102.80p 104.00p 102.00p 104.00p 306458
13/08/2021 101.20p 103.00p 100.45p 102.80p 225300
12/08/2021 101.00p 101.60p 100.24p 101.40p 516221
11/08/2021 101.60p 102.00p 101.00p 101.60p 170646
10/08/2021 102.00p 102.80p 101.00p 101.40p 386074
09/08/2021 102.80p 103.20p 102.20p 102.20p 415882
06/08/2021 103.20p 104.00p 102.00p 103.00p 641307
05/08/2021 104.00p 104.00p 103.20p 103.80p 710592
04/08/2021 105.40p 105.40p 104.00p 104.40p 516080
03/08/2021 105.20p 106.20p 105.00p 105.80p 258035
02/08/2021 106.00p 106.00p 103.75p 105.00p 832436
30/07/2021 105.20p 106.20p 105.00p 105.00p 523731
29/07/2021 106.60p 106.60p 105.00p 105.00p 566032
28/07/2021 104.00p 106.60p 104.00p 105.60p 1475925
27/07/2021 102.80p 104.80p 102.40p 104.80p 1610534
26/07/2021 102.20p 102.80p 101.00p 102.40p 368500
23/07/2021 101.00p 102.20p 100.40p 102.20p 728277
22/07/2021 100.60p 101.00p 100.00p 100.60p 191754
21/07/2021 100.00p 100.60p 100.00p 100.60p 187226
20/07/2021 100.20p 101.17p 100.00p 100.00p 284123
19/07/2021 100.40p 100.40p 99.60p 99.80p 511563
16/07/2021 101.80p 101.80p 100.20p 100.20p 365204
15/07/2021 100.60p 101.40p 100.40p 101.40p 187219
14/07/2021 100.60p 101.80p 100.40p 100.60p 431974
13/07/2021 102.20p 102.40p 100.40p 100.40p 352837
12/07/2021 100.00p 102.40p 98.70p 102.40p 774804
09/07/2021 99.60p 99.90p 98.90p 99.50p 327519
08/07/2021 99.20p 100.20p 99.05p 100.20p 352240
07/07/2021 98.30p 99.70p 98.10p 99.60p 455016
06/07/2021 97.40p 98.70p 97.20p 98.70p 233586
05/07/2021 98.30p 98.50p 97.10p 98.50p 100407
02/07/2021 97.70p 98.50p 97.20p 98.50p 292330
01/07/2021 97.50p 98.90p 97.00p 97.20p 192695
30/06/2021 98.40p 99.30p 97.30p 97.30p 345729
29/06/2021 99.00p 99.80p 98.30p 98.80p 579165
28/06/2021 99.70p 100.00p 98.40p 99.50p 189311
25/06/2021 100.00p 100.40p 98.80p 100.40p 193947
24/06/2021 98.60p 100.00p 98.60p 100.00p 362317
23/06/2021 98.20p 100.00p 98.20p 100.00p 376757
22/06/2021 98.20p 99.00p 98.10p 99.00p 269924
21/06/2021 98.70p 98.80p 98.00p 98.40p 306178
18/06/2021 98.00p 98.70p 98.00p 98.70p 887387
17/06/2021 98.00p 98.70p 98.00p 98.00p 164316
16/06/2021 98.70p 99.20p 98.00p 98.00p 300844
15/06/2021 100.00p 100.00p 98.70p 98.70p 331910
14/06/2021 99.10p 100.00p 98.48p 99.10p 231090
11/06/2021 98.10p 98.90p 98.10p 98.50p 382685
10/06/2021 98.90p 99.00p 98.00p 99.00p 121610
09/06/2021 99.00p 99.00p 98.00p 99.00p 312931
08/06/2021 98.90p 98.90p 98.10p 98.50p 167792
07/06/2021 98.40p 99.00p 97.60p 98.10p 194845
04/06/2021 98.40p 98.50p 98.20p 98.50p 394642
03/06/2021 98.50p 98.50p 97.50p 97.50p 224339
02/06/2021 98.00p 98.50p 97.70p 98.20p 436827
01/06/2021 97.00p 98.00p 96.00p 97.00p 308468
28/05/2021 97.00p 97.00p 96.10p 97.00p 455561
27/05/2021 96.10p 97.00p 95.80p 97.00p 437942
26/05/2021 93.50p 96.00p 93.50p 95.50p 504736
25/05/2021 97.50p 97.50p 92.00p 92.00p 979399
24/05/2021 97.00p 97.50p 96.93p 97.50p 179767
21/05/2021 97.20p 97.90p 96.50p 96.80p 414981
20/05/2021 97.60p 98.00p 97.00p 97.00p 204269
19/05/2021 97.80p 98.50p 97.80p 97.90p 129493
18/05/2021 98.00p 98.50p 97.60p 98.50p 201869
17/05/2021 99.20p 100.56p 97.60p 98.00p 351694
14/05/2021 99.00p 100.70p 97.79p 97.90p 350968
13/05/2021 100.00p 100.80p 97.70p 97.60p 243522
12/05/2021 99.60p 101.00p 98.70p 100.40p 621779
11/05/2021 100.80p 101.80p 98.60p 98.60p 521976
10/05/2021 101.60p 102.00p 99.10p 101.20p 290358
07/05/2021 101.80p 102.00p 101.20p 101.60p 552467
06/05/2021 98.60p 104.00p 98.60p 104.00p 1080676
05/05/2021 98.60p 101.80p 98.60p 99.10p 751156
04/05/2021 101.00p 102.60p 99.10p 100.20p 517894
30/04/2021 99.60p 102.20p 99.50p 102.20p 292506
29/04/2021 99.30p 103.00p 99.00p 103.00p 379473
28/04/2021 98.50p 99.90p 98.20p 99.90p 251819
27/04/2021 98.00p 98.90p 97.60p 98.60p 230822
26/04/2021 97.60p 98.90p 97.60p 98.70p 68311
23/04/2021 98.10p 99.00p 97.60p 97.60p 157174
22/04/2021 97.60p 99.80p 97.40p 99.80p 250221
21/04/2021 98.00p 99.20p 97.30p 98.30p 243814
20/04/2021 97.00p 99.50p 95.63p 99.50p 415472
19/04/2021 96.20p 97.70p 95.20p 97.20p 183175
16/04/2021 95.90p 96.20p 95.25p 95.50p 242756
15/04/2021 96.70p 96.80p 94.00p 95.30p 264312
14/04/2021 94.50p 98.20p 94.50p 96.50p 350458
13/04/2021 93.60p 95.00p 93.60p 95.00p 152785
12/04/2021 94.00p 95.50p 93.77p 94.50p 198234
09/04/2021 95.30p 95.50p 94.60p 95.20p 243229
08/04/2021 93.00p 96.00p 93.00p 95.50p 161913
07/04/2021 94.50p 95.20p 92.80p 94.00p 329808
06/04/2021 92.90p 94.80p 91.50p 94.30p 228197
01/04/2021 92.20p 92.50p 90.20p 92.50p 309816
31/03/2021 91.20p 93.30p 88.30p 91.80p 264625
30/03/2021 91.20p 93.20p 90.60p 91.60p 182233
29/03/2021 91.90p 92.87p 90.60p 90.60p 192588
26/03/2021 91.10p 92.90p 90.60p 92.00p 225619
25/03/2021 90.50p 92.70p 90.50p 92.00p 314527
24/03/2021 90.10p 91.90p 89.30p 91.80p 559837
23/03/2021 89.20p 91.20p 89.20p 89.50p 169772
22/03/2021 90.00p 91.90p 89.40p 90.00p 171694
19/03/2021 91.50p 93.00p 88.50p 88.50p 586887
18/03/2021 92.10p 93.90p 91.10p 91.70p 549613
17/03/2021 92.80p 94.80p 92.10p 93.00p 108009
16/03/2021 94.50p 94.80p 92.80p 93.10p 165126
15/03/2021 92.20p 93.80p 91.10p 93.50p 308486
12/03/2021 91.50p 93.45p 91.20p 91.70p 158799
11/03/2021 91.00p 92.40p 91.00p 91.90p 206784
10/03/2021 93.10p 93.60p 90.50p 91.80p 198195
09/03/2021 95.50p 96.70p 92.00p 92.00p 339543
08/03/2021 95.00p 96.80p 94.24p 95.50p 254684
05/03/2021 95.00p 97.20p 93.10p 95.80p 369197
04/03/2021 91.70p 94.80p 91.70p 94.50p 806211

*Close Price adjusted for both dividends and splits