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
22/05/2020 85.00p 85.68p 84.80p 84.80p 217547
21/05/2020 83.00p 87.70p 80.50p 86.40p 250968
20/05/2020 82.90p 84.90p 80.09p 84.40p 628875
19/05/2020 80.80p 84.10p 79.00p 82.30p 482666
18/05/2020 78.40p 80.00p 76.60p 78.50p 253884
15/05/2020 80.80p 80.80p 76.00p 76.00p 583279
14/05/2020 82.00p 83.50p 78.90p 78.90p 1223713
13/05/2020 85.00p 87.60p 82.10p 82.10p 695581
12/05/2020 86.10p 88.60p 85.00p 85.00p 257223
11/05/2020 90.00p 90.00p 86.10p 88.00p 319808
08/05/2020 87.90p 90.00p 84.00p 89.40p 539201
07/05/2020 87.90p 90.00p 84.00p 89.40p 539201
06/05/2020 83.00p 88.00p 83.00p 85.70p 162606
05/05/2020 86.00p 87.20p 83.00p 85.80p 302764
04/05/2020 87.60p 88.97p 84.90p 85.60p 351349
01/05/2020 86.20p 87.32p 85.00p 85.00p 199591
30/04/2020 90.00p 90.00p 86.29p 87.00p 382613
29/04/2020 90.90p 91.04p 87.70p 87.80p 129215
28/04/2020 90.10p 91.90p 88.40p 88.40p 215376
27/04/2020 90.00p 91.90p 89.60p 89.60p 210423
24/04/2020 91.70p 94.00p 89.00p 89.00p 251858
23/04/2020 93.60p 94.60p 90.70p 92.00p 1016270
22/04/2020 92.10p 93.10p 90.90p 92.50p 404872
21/04/2020 94.10p 96.00p 91.10p 91.10p 435518
20/04/2020 97.00p 97.00p 94.20p 94.20p 107266
17/04/2020 94.00p 96.80p 93.00p 95.50p 311154
16/04/2020 95.50p 96.63p 92.60p 93.00p 916494
15/04/2020 97.50p 98.18p 94.10p 95.00p 284498
14/04/2020 99.00p 101.58p 96.33p 97.40p 397079
09/04/2020 99.00p 102.00p 97.00p 97.00p 395697
08/04/2020 103.00p 103.00p 98.00p 103.00p 404555
07/04/2020 103.00p 103.54p 100.40p 100.40p 225532
06/04/2020 100.00p 103.00p 98.40p 102.20p 743436
03/04/2020 99.50p 99.50p 95.00p 99.00p 756326
02/04/2020 99.00p 99.90p 96.48p 99.50p 674008
01/04/2020 97.90p 99.90p 92.00p 99.90p 652687
31/03/2020 100.00p 100.00p 96.00p 99.00p 752120
30/03/2020 98.00p 99.37p 96.26p 99.00p 316948
27/03/2020 98.00p 99.60p 92.60p 97.60p 710481
26/03/2020 97.00p 98.90p 92.16p 98.50p 1034081
25/03/2020 95.00p 98.90p 94.50p 97.00p 1326758
24/03/2020 87.00p 97.03p 85.00p 94.00p 1296082
23/03/2020 85.20p 87.00p 81.40p 85.00p 465488
20/03/2020 86.00p 87.94p 83.72p 87.40p 1430780
19/03/2020 88.00p 88.00p 83.00p 84.00p 581996
18/03/2020 93.00p 100.80p 84.00p 84.10p 1164085
17/03/2020 101.00p 101.00p 95.20p 95.20p 695740
16/03/2020 105.00p 105.80p 98.24p 100.40p 804839
13/03/2020 107.60p 110.00p 105.20p 105.80p 646189
12/03/2020 109.00p 109.15p 105.20p 105.80p 2010634
11/03/2020 112.00p 112.40p 110.00p 110.80p 540462
10/03/2020 112.20p 112.80p 110.20p 111.80p 547577
09/03/2020 109.00p 112.00p 107.60p 111.00p 629780
06/03/2020 112.20p 113.20p 110.60p 112.00p 239889
05/03/2020 111.00p 112.50p 110.60p 111.00p 582724
04/03/2020 110.40p 112.80p 110.40p 111.80p 258074
03/03/2020 109.40p 111.20p 108.20p 110.80p 947242
02/03/2020 107.00p 109.15p 107.00p 108.20p 549368
28/02/2020 112.20p 112.20p 106.00p 107.60p 894179
27/02/2020 114.00p 114.00p 110.00p 110.00p 467189
26/02/2020 115.20p 115.20p 112.00p 112.40p 432405
25/02/2020 114.20p 114.20p 113.00p 113.20p 175932
24/02/2020 113.20p 114.20p 113.00p 113.40p 256449
21/02/2020 113.60p 114.20p 113.00p 113.80p 256420
20/02/2020 114.20p 114.20p 113.20p 113.60p 919776
19/02/2020 113.20p 114.60p 113.20p 114.00p 175863
18/02/2020 114.00p 114.00p 113.17p 113.20p 385729
17/02/2020 114.40p 114.40p 113.20p 114.00p 322399
14/02/2020 113.20p 114.47p 113.20p 114.20p 651588
13/02/2020 113.20p 114.70p 113.00p 113.00p 237243
12/02/2020 115.00p 115.00p 113.20p 113.40p 403904
11/02/2020 113.80p 114.60p 113.20p 113.20p 318051
10/02/2020 114.80p 114.80p 113.60p 113.60p 222447
07/02/2020 114.40p 114.80p 113.60p 114.00p 3300235
06/02/2020 113.80p 114.87p 113.60p 113.60p 226640
05/02/2020 113.80p 114.00p 113.80p 114.00p 330734
04/02/2020 113.60p 114.00p 113.40p 113.60p 293498
03/02/2020 114.40p 114.40p 112.80p 112.80p 209981
31/01/2020 113.60p 113.60p 113.20p 113.60p 427720
30/01/2020 114.00p 114.00p 113.20p 113.60p 732745
29/01/2020 115.20p 115.20p 114.64p 115.00p 549575
28/01/2020 115.00p 115.00p 114.40p 115.00p 723477
27/01/2020 115.40p 115.40p 114.20p 114.80p 247800
24/01/2020 115.40p 115.40p 114.00p 115.20p 439139
23/01/2020 115.20p 115.20p 114.20p 114.80p 165203
22/01/2020 115.40p 115.40p 114.20p 115.00p 383918
21/01/2020 115.40p 115.66p 114.00p 115.40p 249844
20/01/2020 115.20p 115.80p 115.00p 115.80p 369897
17/01/2020 115.20p 116.55p 114.40p 115.80p 709992
16/01/2020 114.80p 115.80p 114.75p 115.80p 425405
15/01/2020 114.20p 115.00p 113.80p 114.80p 1537268
14/01/2020 113.00p 114.20p 113.00p 113.80p 820666
13/01/2020 113.00p 113.80p 113.00p 113.60p 176590
10/01/2020 113.80p 114.27p 113.00p 113.60p 263589
09/01/2020 114.40p 114.40p 112.00p 113.00p 329323
08/01/2020 114.40p 114.40p 113.00p 113.00p 355450
07/01/2020 113.80p 114.00p 113.40p 114.00p 446652
06/01/2020 113.40p 114.60p 113.40p 113.80p 164043
03/01/2020 114.20p 114.60p 113.40p 114.40p 190297
02/01/2020 114.60p 114.79p 113.80p 114.60p 144070
31/12/2019 113.80p 115.00p 113.80p 114.00p 46240
30/12/2019 115.00p 115.00p 113.80p 114.20p 61401
27/12/2019 114.20p 114.60p 113.80p 114.40p 432263
24/12/2019 114.00p 114.80p 113.80p 114.40p 367052
23/12/2019 113.80p 114.50p 113.60p 114.20p 311781
20/12/2019 114.60p 114.60p 113.40p 113.80p 1326884
19/12/2019 114.20p 114.40p 112.60p 113.60p 1012923
18/12/2019 115.00p 115.00p 113.80p 114.20p 483051
17/12/2019 114.20p 114.68p 113.60p 114.40p 320272
16/12/2019 115.20p 115.20p 113.00p 114.20p 464320
13/12/2019 113.20p 114.80p 111.25p 113.40p 1809930
12/12/2019 113.00p 113.40p 112.00p 112.40p 1427764
11/12/2019 113.00p 113.40p 112.00p 112.80p 355743
10/12/2019 113.40p 113.40p 112.40p 113.20p 530839
09/12/2019 113.80p 113.80p 112.60p 113.40p 773030
06/12/2019 112.80p 114.00p 111.20p 113.40p 394144
05/12/2019 112.00p 112.80p 111.00p 112.80p 583213
04/12/2019 111.40p 111.72p 110.40p 111.40p 532043
03/12/2019 114.00p 114.27p 112.20p 112.40p 407700
02/12/2019 114.00p 114.41p 112.98p 114.00p 360573
29/11/2019 114.80p 114.80p 111.93p 114.40p 604004
28/11/2019 115.00p 115.00p 114.40p 114.80p 593247
27/11/2019 114.80p 115.00p 114.60p 114.60p 306711
26/11/2019 114.60p 115.00p 114.40p 115.00p 923311
25/11/2019 115.20p 115.20p 114.40p 114.40p 311925
22/11/2019 114.40p 115.20p 114.40p 115.00p 215669
21/11/2019 114.80p 115.40p 114.40p 115.20p 439613
20/11/2019 115.00p 115.20p 114.80p 115.00p 256203
19/11/2019 114.40p 115.20p 114.40p 114.80p 219449
18/11/2019 114.40p 115.20p 114.40p 115.00p 363192
15/11/2019 114.40p 115.20p 114.40p 115.20p 545092
14/11/2019 114.80p 115.00p 114.40p 114.80p 137442
13/11/2019 115.40p 115.40p 114.40p 114.80p 353413
12/11/2019 115.20p 115.20p 114.80p 115.20p 394418
11/11/2019 115.40p 115.40p 114.00p 115.00p 297655
08/11/2019 115.60p 115.60p 114.60p 115.00p 341518
07/11/2019 115.00p 115.00p 114.20p 115.00p 375142
06/11/2019 114.40p 115.00p 114.40p 115.00p 476980
05/11/2019 115.00p 115.15p 114.20p 114.60p 492230
04/11/2019 115.60p 115.60p 113.80p 115.00p 220492
01/11/2019 115.60p 115.60p 114.60p 115.00p 348218
31/10/2019 115.60p 115.60p 114.00p 115.00p 553588
30/10/2019 115.80p 115.80p 114.24p 115.60p 439461
29/10/2019 115.80p 115.80p 113.20p 114.80p 232033
28/10/2019 115.80p 115.80p 114.45p 115.80p 147266
25/10/2019 115.80p 115.80p 114.70p 115.80p 140537
24/10/2019 114.60p 115.80p 114.20p 115.80p 388520
23/10/2019 118.00p 118.00p 116.20p 117.20p 317196
22/10/2019 117.20p 117.40p 116.10p 117.40p 353727
21/10/2019 117.20p 117.40p 116.40p 117.40p 356761
18/10/2019 117.80p 118.00p 116.00p 117.00p 242542
17/10/2019 117.00p 117.40p 116.66p 116.80p 166943
16/10/2019 117.20p 117.20p 116.00p 116.40p 320360
15/10/2019 117.20p 117.20p 115.40p 117.00p 148839
14/10/2019 117.80p 117.80p 115.40p 116.60p 339171
11/10/2019 116.00p 117.40p 116.00p 117.00p 463976
10/10/2019 117.60p 117.60p 116.00p 116.80p 276007
09/10/2019 116.80p 117.30p 116.40p 116.60p 217236
08/10/2019 117.00p 117.60p 115.80p 116.80p 482295
07/10/2019 116.80p 117.80p 116.00p 117.00p 379143
04/10/2019 117.00p 117.80p 116.80p 117.60p 160887
03/10/2019 117.20p 117.60p 116.80p 117.40p 60818
02/10/2019 116.80p 117.80p 116.80p 116.80p 179393
01/10/2019 116.60p 118.00p 116.60p 117.40p 278955
30/09/2019 117.00p 117.60p 116.20p 117.60p 438008
27/09/2019 115.60p 116.80p 115.60p 116.80p 392432
26/09/2019 116.40p 117.00p 116.20p 116.20p 133312
25/09/2019 116.00p 117.00p 115.80p 116.80p 176680
24/09/2019 115.80p 117.00p 115.60p 116.20p 198791
23/09/2019 116.20p 118.00p 116.20p 117.00p 198403
20/09/2019 116.40p 117.80p 116.40p 117.00p 823986
19/09/2019 117.00p 118.20p 115.98p 117.80p 758676
18/09/2019 116.80p 117.00p 115.51p 116.80p 363932
17/09/2019 116.60p 116.60p 115.40p 116.60p 233745
16/09/2019 116.80p 116.80p 115.40p 115.40p 261164
13/09/2019 116.80p 116.80p 115.51p 116.20p 86520
12/09/2019 116.80p 116.80p 115.50p 116.80p 561635
11/09/2019 115.40p 116.80p 115.40p 116.80p 295834
10/09/2019 116.00p 116.80p 115.60p 116.20p 380607
09/09/2019 116.20p 116.65p 115.60p 116.40p 286021
06/09/2019 116.20p 116.80p 116.20p 116.40p 521973
05/09/2019 115.80p 116.80p 115.60p 116.00p 382306
04/09/2019 117.00p 117.00p 115.50p 116.60p 255010
03/09/2019 117.00p 117.00p 116.00p 116.60p 421811
02/09/2019 116.80p 117.00p 116.40p 117.00p 180014
30/08/2019 116.80p 116.80p 115.60p 115.60p 173750
29/08/2019 116.00p 117.40p 116.00p 117.40p 160664
28/08/2019 117.40p 117.40p 116.36p 117.20p 155925
27/08/2019 117.00p 117.40p 116.20p 116.80p 296430
23/08/2019 117.20p 117.40p 116.10p 117.40p 130478
22/08/2019 117.40p 117.40p 115.40p 117.20p 311028
21/08/2019 117.00p 117.20p 115.40p 117.00p 419017
20/08/2019 117.20p 117.60p 116.20p 117.00p 333156
19/08/2019 116.60p 117.00p 116.20p 116.60p 300098
16/08/2019 116.80p 116.80p 115.40p 115.80p 191126
15/08/2019 114.80p 116.80p 114.80p 115.40p 135109
14/08/2019 116.20p 116.20p 115.20p 116.00p 441224
13/08/2019 116.80p 116.80p 115.00p 115.80p 376426
12/08/2019 116.80p 117.00p 115.36p 116.40p 285230
09/08/2019 116.80p 116.80p 115.00p 116.80p 135209

*Close Price adjusted for both dividends and splits