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
23/10/2018 120.40p 120.60p 119.60p 119.60p 99068
22/10/2018 119.80p 121.00p 119.60p 120.60p 362367
19/10/2018 119.60p 120.60p 118.60p 120.00p 306219
18/10/2018 117.60p 119.60p 116.40p 119.20p 489894
17/10/2018 115.40p 117.60p 114.92p 117.60p 756629
16/10/2018 114.20p 115.80p 113.60p 115.80p 288852
15/10/2018 115.40p 116.14p 113.35p 113.40p 286828
12/10/2018 114.00p 115.80p 114.00p 114.80p 582361
11/10/2018 117.00p 117.80p 114.00p 114.00p 335109
10/10/2018 119.80p 119.80p 117.40p 117.40p 227538
09/10/2018 120.40p 120.40p 118.20p 118.60p 419101
08/10/2018 121.00p 121.00p 118.80p 119.20p 439267
05/10/2018 120.80p 121.80p 119.00p 120.00p 635192
04/10/2018 120.80p 121.40p 120.80p 120.80p 272963
03/10/2018 122.00p 122.00p 120.00p 120.80p 434306
02/10/2018 121.40p 121.67p 121.00p 121.00p 278204
01/10/2018 121.60p 121.60p 120.05p 121.20p 1264579
28/09/2018 121.60p 122.00p 121.00p 121.00p 558127
27/09/2018 121.60p 122.60p 121.60p 122.00p 119615
26/09/2018 121.60p 121.80p 121.35p 121.60p 250535
25/09/2018 121.80p 121.80p 121.20p 121.60p 374254
24/09/2018 121.00p 122.20p 121.00p 121.20p 454443
21/09/2018 121.40p 121.40p 121.00p 121.00p 962764
20/09/2018 121.60p 121.60p 121.00p 121.20p 376704
19/09/2018 120.60p 121.80p 120.60p 120.80p 2031262
18/09/2018 120.20p 121.00p 120.20p 120.80p 276950
17/09/2018 120.20p 121.65p 120.20p 120.80p 271206
14/09/2018 121.00p 121.00p 120.50p 120.80p 834704
13/09/2018 120.60p 121.00p 120.40p 121.00p 425922
12/09/2018 121.00p 121.00p 120.60p 121.00p 345813
11/09/2018 120.60p 121.00p 120.60p 121.00p 397203
10/09/2018 120.40p 121.00p 120.30p 120.60p 414687
07/09/2018 120.20p 121.00p 120.20p 121.00p 307553
06/09/2018 119.00p 121.00p 119.00p 120.80p 269227
05/09/2018 120.20p 121.00p 120.20p 121.00p 221537
04/09/2018 120.20p 121.69p 120.20p 120.20p 269778
03/09/2018 120.20p 121.25p 120.20p 121.00p 650466
31/08/2018 120.20p 122.26p 120.20p 120.40p 401078
30/08/2018 121.40p 121.60p 120.20p 121.00p 145700
29/08/2018 120.00p 120.96p 120.00p 120.40p 356513
28/08/2018 119.20p 120.80p 119.20p 120.00p 159200
24/08/2018 120.00p 120.39p 120.00p 120.00p 40215
23/08/2018 120.00p 120.80p 119.94p 120.80p 330259
22/08/2018 121.00p 121.16p 120.12p 120.60p 189211
21/08/2018 120.80p 120.80p 120.00p 120.80p 439122
20/08/2018 119.00p 120.80p 119.00p 120.60p 139069
17/08/2018 119.00p 120.54p 119.00p 120.40p 182049
16/08/2018 119.00p 120.76p 119.00p 120.20p 401721
15/08/2018 119.00p 120.38p 119.00p 119.80p 259591
14/08/2018 120.60p 121.40p 119.80p 120.20p 153852
13/08/2018 121.00p 121.80p 119.99p 120.20p 419047
10/08/2018 121.80p 121.80p 119.80p 121.20p 140460
09/08/2018 121.40p 121.48p 119.80p 121.00p 524038
08/08/2018 120.40p 121.23p 119.80p 121.00p 197582
07/08/2018 121.60p 121.60p 120.55p 120.80p 355318
06/08/2018 121.20p 121.20p 120.00p 120.20p 517612
03/08/2018 121.40p 121.40p 120.00p 120.40p 134633
02/08/2018 120.80p 120.80p 119.80p 120.80p 651749
01/08/2018 120.80p 121.00p 120.00p 120.40p 875390
31/07/2018 120.00p 120.80p 120.00p 120.00p 630447
30/07/2018 119.40p 120.60p 119.40p 120.20p 421914
27/07/2018 120.80p 120.80p 119.40p 119.40p 382776
26/07/2018 119.80p 121.20p 118.60p 120.60p 438004
25/07/2018 121.60p 122.08p 121.00p 121.00p 515423
24/07/2018 122.40p 122.40p 121.60p 122.00p 578201
23/07/2018 122.60p 122.60p 121.60p 121.60p 158673
20/07/2018 121.60p 122.40p 121.57p 121.60p 246480
19/07/2018 122.80p 122.80p 121.40p 122.20p 338455
18/07/2018 122.40p 123.27p 122.00p 122.60p 441114
17/07/2018 122.40p 122.60p 120.86p 122.40p 462021
16/07/2018 122.40p 122.40p 121.61p 122.20p 132489
13/07/2018 122.20p 122.60p 120.86p 122.40p 873960
12/07/2018 121.20p 122.50p 121.20p 122.00p 1857560
11/07/2018 121.60p 122.40p 121.60p 121.80p 340091
10/07/2018 120.80p 122.50p 120.80p 121.80p 1211584
09/07/2018 120.80p 122.00p 120.80p 121.80p 228637
06/07/2018 121.20p 121.60p 121.20p 121.40p 411104
05/07/2018 121.20p 121.80p 120.80p 121.00p 266046
04/07/2018 121.20p 121.68p 120.87p 121.20p 228578
03/07/2018 121.80p 121.80p 120.80p 121.20p 563806
02/07/2018 120.60p 121.60p 120.40p 121.20p 571376
29/06/2018 120.20p 121.60p 120.20p 121.20p 268450
28/06/2018 120.20p 121.80p 120.20p 120.60p 335440
27/06/2018 120.40p 122.00p 120.40p 121.80p 398275
26/06/2018 120.40p 122.00p 120.40p 122.00p 428185
25/06/2018 120.40p 121.20p 120.40p 121.20p 155280
22/06/2018 121.00p 121.00p 120.20p 121.00p 1161469
21/06/2018 120.80p 121.20p 120.60p 121.20p 271705
20/06/2018 121.00p 121.20p 120.60p 121.00p 274922
19/06/2018 120.60p 121.00p 120.40p 120.40p 494433
18/06/2018 120.60p 121.40p 120.60p 120.60p 283454
15/06/2018 120.80p 121.63p 120.60p 121.00p 630739
14/06/2018 120.40p 121.00p 120.40p 121.00p 605044
13/06/2018 120.80p 121.10p 120.40p 120.40p 176207
12/06/2018 120.00p 120.94p 120.00p 120.40p 178834
11/06/2018 120.80p 120.80p 120.20p 120.80p 579535
08/06/2018 120.00p 120.80p 120.00p 120.40p 1080775
07/06/2018 120.00p 121.31p 120.00p 120.40p 289279
06/06/2018 120.60p 120.60p 120.20p 120.20p 521118
05/06/2018 120.00p 121.00p 119.20p 120.60p 555317
04/06/2018 120.60p 121.60p 119.60p 121.60p 500354
01/06/2018 120.40p 120.60p 119.60p 120.20p 259028
31/05/2018 119.60p 120.60p 119.60p 119.60p 270622
30/05/2018 119.80p 120.86p 119.60p 120.80p 351655
29/05/2018 119.00p 121.00p 119.00p 121.00p 414528
25/05/2018 119.40p 119.80p 118.80p 119.20p 182536
24/05/2018 119.40p 120.00p 118.80p 119.00p 557647
23/05/2018 118.80p 119.60p 118.80p 119.40p 326138
22/05/2018 118.80p 119.60p 118.80p 119.20p 137929
21/05/2018 119.40p 119.45p 118.40p 119.00p 484963
18/05/2018 119.40p 119.40p 118.60p 118.60p 100071
17/05/2018 118.60p 119.40p 118.20p 118.40p 666861
16/05/2018 119.00p 119.60p 118.20p 118.80p 272473
15/05/2018 118.20p 118.20p 117.60p 118.00p 442434
14/05/2018 117.40p 118.60p 117.40p 118.60p 446210
11/05/2018 118.40p 118.40p 117.40p 118.00p 313778
10/05/2018 117.60p 119.00p 117.60p 118.00p 533851
09/05/2018 117.40p 118.19p 117.40p 118.00p 440591
08/05/2018 117.80p 118.00p 117.40p 118.00p 488354
04/05/2018 117.40p 117.80p 117.28p 117.60p 420826
03/05/2018 117.80p 117.80p 117.00p 117.40p 534159
02/05/2018 117.60p 117.71p 116.13p 117.20p 342923
01/05/2018 117.80p 117.80p 116.72p 117.40p 416855
30/04/2018 117.80p 117.80p 117.20p 117.20p 388375
27/04/2018 117.20p 118.00p 117.00p 117.40p 802124
26/04/2018 117.00p 117.20p 116.80p 116.80p 456781
25/04/2018 119.00p 120.00p 118.00p 118.40p 605005
24/04/2018 118.00p 118.60p 117.00p 118.60p 1237578
23/04/2018 115.80p 117.80p 115.75p 117.80p 454629
20/04/2018 115.80p 116.00p 114.60p 115.60p 573608
19/04/2018 114.00p 115.00p 113.40p 114.60p 894637
18/04/2018 114.00p 114.00p 113.39p 114.00p 563742
17/04/2018 113.00p 115.40p 113.00p 114.00p 238098
16/04/2018 114.00p 114.00p 113.03p 114.00p 549599
13/04/2018 115.00p 115.00p 113.20p 113.40p 240762
12/04/2018 114.00p 114.00p 113.00p 113.80p 783731
11/04/2018 113.60p 113.80p 113.00p 113.60p 1885630
10/04/2018 114.00p 114.00p 113.00p 113.20p 497367
09/04/2018 114.00p 114.00p 113.00p 114.00p 307288
06/04/2018 113.80p 114.00p 113.20p 114.00p 1055470
05/04/2018 114.00p 114.00p 113.00p 114.00p 1476087
04/04/2018 114.00p 114.00p 113.06p 114.00p 766234
03/04/2018 114.40p 114.40p 113.20p 113.80p 769042
29/03/2018 113.80p 113.80p 113.00p 113.00p 605863
28/03/2018 113.80p 113.80p 113.20p 113.40p 273851
27/03/2018 114.00p 114.00p 113.00p 113.60p 579066
26/03/2018 113.00p 113.60p 112.20p 112.80p 537007
23/03/2018 114.00p 114.60p 112.60p 112.60p 676725
22/03/2018 114.00p 115.42p 113.40p 114.00p 604936
21/03/2018 115.00p 115.00p 114.00p 114.40p 1054744
20/03/2018 115.00p 115.00p 114.10p 114.60p 363668
19/03/2018 114.20p 115.00p 114.00p 114.00p 759576
16/03/2018 115.20p 115.20p 114.20p 114.40p 1179043
15/03/2018 114.80p 115.00p 114.00p 115.00p 439505
14/03/2018 114.80p 115.00p 114.00p 114.20p 672577
13/03/2018 114.00p 115.01p 114.00p 114.80p 738276
12/03/2018 115.00p 115.00p 114.01p 115.00p 656237
09/03/2018 114.80p 115.00p 114.10p 114.80p 997215
08/03/2018 115.00p 115.00p 114.10p 115.00p 916999
07/03/2018 115.00p 115.00p 114.00p 115.00p 290679
06/03/2018 115.00p 115.00p 114.00p 114.80p 424961
05/03/2018 114.00p 115.00p 114.00p 115.00p 417670
02/03/2018 115.20p 115.20p 114.00p 114.00p 409618
01/03/2018 115.20p 115.20p 113.40p 114.00p 338923
28/02/2018 115.00p 115.11p 114.20p 114.20p 146658
27/02/2018 114.00p 115.06p 114.00p 115.00p 420516
26/02/2018 115.20p 115.20p 114.25p 115.00p 539881
23/02/2018 115.20p 115.20p 114.20p 115.00p 1448273
22/02/2018 114.00p 115.20p 114.00p 115.20p 366573
21/02/2018 115.20p 115.20p 114.00p 115.00p 2403052
20/02/2018 115.20p 115.20p 114.20p 114.20p 547086
19/02/2018 115.20p 115.20p 114.00p 115.20p 427591
16/02/2018 115.20p 115.20p 114.00p 115.00p 227276
15/02/2018 114.00p 115.00p 114.00p 114.00p 281088
14/02/2018 114.00p 115.00p 114.00p 114.40p 253833
13/02/2018 113.60p 115.00p 113.60p 114.20p 428955
12/02/2018 115.00p 115.00p 113.20p 113.20p 616574
09/02/2018 113.40p 115.30p 113.40p 115.00p 603285
08/02/2018 114.00p 115.00p 112.60p 114.40p 359338
07/02/2018 112.60p 115.00p 112.31p 113.00p 1596575
06/02/2018 111.00p 113.60p 111.00p 112.60p 405699
05/02/2018 115.80p 115.80p 114.00p 114.40p 499995
02/02/2018 115.80p 115.80p 114.00p 114.60p 439235
01/02/2018 115.80p 115.80p 114.20p 115.60p 475303
31/01/2018 115.80p 117.00p 114.00p 117.00p 283486
30/01/2018 114.80p 115.80p 114.20p 114.20p 109622
29/01/2018 114.60p 115.70p 114.00p 115.00p 293738
26/01/2018 115.60p 115.80p 114.60p 114.80p 526986
25/01/2018 116.00p 116.00p 113.00p 115.60p 384636
24/01/2018 117.80p 117.80p 116.40p 117.60p 436717
23/01/2018 117.80p 117.80p 116.60p 116.60p 236965
22/01/2018 117.80p 117.80p 117.25p 117.80p 711253
19/01/2018 118.00p 118.00p 117.00p 118.00p 419624
18/01/2018 118.00p 118.66p 117.40p 118.00p 533640
17/01/2018 118.40p 118.40p 117.60p 118.00p 1321567
16/01/2018 117.60p 118.60p 117.60p 118.00p 208694
15/01/2018 118.00p 119.00p 118.00p 118.40p 378530
12/01/2018 119.00p 119.00p 118.10p 118.40p 342007
11/01/2018 119.00p 119.00p 118.00p 119.00p 264072
10/01/2018 119.40p 119.40p 118.00p 118.20p 195987

*Close Price adjusted for both dividends and splits