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
21/09/2015 108.28p 108.28p 107.08p 108.28p 30512
18/09/2015 106.78p 108.18p 106.03p 106.03p 353172
17/09/2015 107.78p 108.53p 106.78p 108.53p 174183
16/09/2015 108.53p 108.53p 107.28p 107.28p 46379
15/09/2015 107.53p 108.53p 107.48p 108.53p 65048
14/09/2015 108.53p 108.53p 107.48p 108.53p 252091
11/09/2015 108.53p 108.53p 107.48p 108.53p 34738
10/09/2015 108.53p 108.53p 107.33p 108.53p 63942
09/09/2015 108.53p 108.53p 106.88p 108.53p 174168
08/09/2015 108.28p 108.53p 107.98p 108.53p 34653
07/09/2015 108.53p 108.53p 106.78p 108.28p 90083
04/09/2015 107.28p 108.53p 107.28p 108.03p 20084
03/09/2015 108.53p 108.53p 107.53p 108.53p 80667
02/09/2015 108.28p 108.28p 107.48p 107.53p 25140
01/09/2015 108.53p 108.53p 107.48p 108.28p 72961
28/08/2015 107.23p 108.03p 107.23p 107.65p 44215
27/08/2015 106.53p 108.28p 106.53p 107.40p 33939
26/08/2015 107.28p 107.40p 106.98p 107.40p 129506
25/08/2015 106.53p 107.78p 106.28p 106.90p 43349
24/08/2015 107.03p 108.03p 106.28p 107.03p 83685
21/08/2015 107.08p 108.03p 107.08p 107.40p 59310
20/08/2015 108.03p 108.03p 107.23p 107.40p 43536
19/08/2015 108.28p 108.28p 107.38p 107.53p 3140
18/08/2015 108.28p 108.28p 107.23p 107.40p 95887
17/08/2015 107.78p 107.78p 106.98p 107.15p 65431
14/08/2015 107.78p 107.78p 106.98p 107.15p 49248
13/08/2015 107.03p 108.03p 106.28p 107.15p 26201
12/08/2015 107.53p 108.14p 107.53p 107.53p 75877
11/08/2015 107.28p 108.68p 107.28p 107.65p 67661
10/08/2015 107.78p 107.78p 107.26p 107.78p 289705
07/08/2015 107.78p 107.78p 107.26p 107.40p 21593
06/08/2015 107.03p 107.78p 107.03p 107.40p 53316
05/08/2015 108.53p 109.28p 108.40p 108.53p 27679
04/08/2015 109.03p 109.18p 108.55p 108.78p 27000
03/08/2015 109.28p 109.28p 108.56p 109.03p 91396
31/07/2015 109.27p 109.27p 108.65p 108.78p 62982
30/07/2015 108.78p 109.27p 108.65p 108.78p 8015
29/07/2015 109.27p 109.51p 108.65p 108.78p 43734
28/07/2015 109.52p 109.52p 108.65p 109.28p 61263
27/07/2015 109.27p 109.27p 108.65p 108.78p 18705
24/07/2015 109.28p 109.28p 108.65p 108.65p 23047
23/07/2015 109.28p 109.28p 108.56p 109.28p 43838
22/07/2015 109.28p 109.28p 108.56p 109.28p 44271
21/07/2015 109.02p 109.26p 108.55p 108.65p 23151
20/07/2015 108.28p 109.02p 108.03p 108.65p 31371
17/07/2015 108.03p 108.78p 108.03p 108.53p 47485
16/07/2015 109.03p 109.03p 108.09p 108.78p 16082
15/07/2015 109.03p 109.12p 107.78p 108.78p 272775
14/07/2015 109.28p 109.28p 108.15p 108.53p 13084
13/07/2015 109.03p 109.03p 107.78p 107.78p 25017
10/07/2015 108.78p 108.78p 107.90p 108.78p 763035
09/07/2015 109.28p 109.30p 107.98p 108.40p 95553
08/07/2015 108.78p 108.78p 107.85p 108.78p 19580
07/07/2015 107.53p 108.67p 107.53p 107.53p 44925
06/07/2015 108.53p 109.03p 107.78p 108.28p 143448
03/07/2015 107.78p 108.63p 107.28p 107.90p 30383
02/07/2015 107.78p 108.53p 107.67p 108.15p 38316
01/07/2015 108.78p 108.78p 107.78p 107.78p 79833
30/06/2015 107.78p 108.53p 107.78p 107.78p 16968
29/06/2015 108.78p 108.78p 107.53p 108.28p 31747
26/06/2015 108.28p 108.78p 107.33p 108.78p 52726
25/06/2015 108.78p 108.78p 107.78p 107.78p 37561
24/06/2015 108.53p 108.78p 107.78p 108.53p 85257
23/06/2015 108.28p 108.28p 107.78p 108.28p 99703
22/06/2015 108.28p 108.28p 107.78p 108.28p 42319
19/06/2015 108.78p 108.78p 107.78p 108.28p 75583
18/06/2015 107.78p 108.44p 107.53p 107.53p 62939
17/06/2015 107.53p 108.33p 107.28p 108.28p 47995
16/06/2015 107.53p 108.70p 107.53p 108.28p 103328
15/06/2015 107.78p 108.68p 107.78p 107.78p 6205
12/06/2015 108.53p 108.78p 107.53p 107.78p 51654
11/06/2015 107.28p 108.78p 107.28p 107.28p 126838
10/06/2015 108.03p 108.88p 108.03p 108.03p 28755
09/06/2015 109.28p 109.52p 108.11p 108.53p 50421
08/06/2015 109.28p 109.28p 107.97p 109.28p 25179
05/06/2015 108.78p 109.03p 107.78p 108.78p 123474
04/06/2015 107.78p 108.78p 107.78p 108.78p 56288
03/06/2015 108.78p 108.78p 108.03p 108.78p 336906
02/06/2015 108.03p 108.78p 107.78p 108.65p 29286
01/06/2015 108.03p 108.78p 107.78p 107.78p 220050
29/05/2015 107.94p 108.78p 107.78p 108.65p 101570
28/05/2015 107.78p 108.73p 106.78p 107.78p 83017
27/05/2015 109.28p 109.52p 107.78p 108.65p 66573
26/05/2015 109.15p 109.26p 107.78p 108.65p 54397
22/05/2015 109.52p 109.52p 107.78p 107.78p 53997
21/05/2015 107.78p 109.26p 106.78p 107.78p 44077
20/05/2015 109.52p 109.52p 107.78p 108.65p 35443
19/05/2015 109.52p 109.52p 108.65p 108.65p 40126
18/05/2015 109.52p 109.52p 108.21p 109.52p 54956
15/05/2015 107.78p 109.52p 107.78p 107.78p 13863
14/05/2015 109.52p 109.52p 107.78p 108.65p 42506
13/05/2015 109.52p 109.52p 107.78p 107.78p 40283
12/05/2015 109.52p 109.52p 108.16p 108.65p 8475
11/05/2015 109.52p 109.52p 107.78p 109.52p 39477
08/05/2015 107.78p 109.41p 107.78p 107.78p 28530
07/05/2015 108.53p 109.41p 107.78p 107.78p 13031
06/05/2015 110.27p 110.27p 109.28p 110.02p 63748
05/05/2015 110.27p 110.27p 109.03p 110.27p 113340
01/05/2015 109.28p 110.15p 109.28p 109.28p 15945
30/04/2015 109.28p 110.12p 109.13p 109.28p 21068
29/04/2015 109.28p 110.15p 109.28p 109.65p 61047
28/04/2015 108.78p 110.27p 108.78p 110.27p 81888
27/04/2015 110.27p 110.27p 109.28p 110.27p 31239
24/04/2015 110.27p 110.27p 109.03p 109.03p 79269
23/04/2015 109.09p 110.15p 109.09p 110.02p 57636
22/04/2015 108.78p 110.01p 108.78p 108.78p 2667
21/04/2015 110.02p 110.02p 108.78p 108.78p 62469
20/04/2015 108.53p 109.75p 108.53p 108.53p 9311
17/04/2015 109.03p 109.72p 108.78p 108.78p 75722
16/04/2015 110.02p 110.02p 109.03p 109.03p 46932
15/04/2015 108.53p 109.72p 108.53p 108.53p 6217
14/04/2015 110.02p 110.02p 108.53p 108.53p 16694
13/04/2015 108.78p 109.52p 108.53p 108.53p 140358
10/04/2015 108.53p 109.53p 108.53p 108.53p 72677
09/04/2015 109.52p 109.77p 108.78p 109.52p 52703
08/04/2015 109.28p 109.77p 108.53p 108.53p 69378
07/04/2015 109.03p 109.03p 108.28p 108.28p 45189
02/04/2015 109.03p 109.03p 107.78p 107.78p 40691
01/04/2015 109.28p 109.28p 108.03p 108.03p 17898
31/03/2015 109.28p 109.28p 108.28p 109.28p 65192
30/03/2015 109.28p 109.28p 108.03p 108.03p 28797
27/03/2015 108.03p 109.00p 108.03p 108.03p 41505
26/03/2015 109.28p 109.28p 108.34p 109.28p 78588
25/03/2015 109.28p 109.28p 108.53p 108.90p 60936
24/03/2015 109.28p 109.28p 108.28p 108.28p 49198
23/03/2015 109.28p 109.28p 108.28p 108.28p 24359
20/03/2015 108.28p 109.28p 107.87p 109.28p 541317
19/03/2015 108.28p 108.28p 107.28p 107.78p 68265
18/03/2015 108.28p 108.28p 107.59p 108.03p 169666
17/03/2015 108.28p 108.28p 107.78p 107.78p 77712
16/03/2015 108.03p 108.28p 107.22p 108.28p 49586
13/03/2015 108.28p 108.28p 107.03p 108.03p 61099
12/03/2015 107.53p 108.15p 107.28p 108.03p 58516
11/03/2015 107.53p 107.53p 106.72p 107.53p 60783
10/03/2015 106.78p 107.78p 106.53p 107.78p 22880
09/03/2015 107.53p 107.78p 106.66p 107.78p 32253
06/03/2015 107.78p 107.78p 106.28p 106.28p 35715
05/03/2015 107.53p 107.78p 106.28p 107.78p 67055
04/03/2015 107.78p 107.78p 106.53p 107.78p 27431
03/03/2015 106.78p 107.78p 106.28p 106.28p 79045
02/03/2015 107.53p 107.78p 106.28p 106.28p 81366
27/02/2015 107.53p 107.53p 106.78p 107.28p 520001
26/02/2015 107.28p 107.78p 106.28p 106.28p 277191
25/02/2015 107.28p 107.28p 105.78p 107.03p 74058
24/02/2015 106.78p 106.78p 105.78p 106.78p 99015
23/02/2015 106.78p 106.78p 103.79p 106.28p 110794
20/02/2015 106.78p 106.78p 103.79p 105.78p 114645
19/02/2015 106.78p 106.78p 103.79p 106.03p 31702
18/02/2015 106.28p 106.28p 105.05p 106.28p 17188
17/02/2015 106.28p 106.28p 105.16p 106.03p 59453
16/02/2015 105.78p 105.78p 103.79p 105.78p 81850
13/02/2015 105.53p 105.78p 103.79p 105.78p 279964
12/02/2015 105.10p 105.35p 104.53p 104.78p 49351
11/02/2015 104.04p 105.78p 103.79p 104.78p 129481
10/02/2015 104.78p 104.78p 103.79p 103.79p 218261
09/02/2015 104.78p 104.78p 103.79p 104.04p 16032
06/02/2015 105.78p 105.78p 103.79p 103.79p 18781
05/02/2015 105.28p 105.28p 104.78p 104.78p 13544
04/02/2015 105.28p 105.53p 105.03p 105.03p 70905
03/02/2015 105.28p 106.87p 105.28p 105.53p 14823
02/02/2015 105.28p 105.78p 105.28p 105.28p 31205
30/01/2015 105.28p 106.28p 105.28p 106.28p 82351
29/01/2015 105.78p 106.28p 105.78p 106.16p 50303
28/01/2015 106.28p 106.28p 105.28p 106.28p 44541
27/01/2015 105.28p 106.53p 105.28p 105.28p 78133
26/01/2015 107.03p 107.28p 105.28p 105.28p 13857
23/01/2015 105.28p 106.53p 105.28p 105.78p 12690
22/01/2015 106.03p 106.53p 105.78p 105.78p 12683
21/01/2015 107.78p 107.78p 105.78p 105.78p 74735
20/01/2015 106.03p 107.09p 106.03p 106.53p 12369
19/01/2015 106.03p 106.28p 105.78p 105.78p 31701
16/01/2015 106.03p 106.66p 105.78p 105.78p 67820
15/01/2015 105.78p 106.03p 105.78p 105.78p 27486
14/01/2015 105.78p 106.53p 105.78p 105.78p 2961
13/01/2015 105.78p 106.83p 105.78p 105.78p 21457
12/01/2015 106.63p 106.78p 106.03p 106.78p 14630
09/01/2015 106.28p 106.38p 105.03p 106.03p 56400
08/01/2015 106.78p 106.78p 106.28p 106.28p 49716
07/01/2015 107.53p 107.78p 106.78p 106.78p 23723
06/01/2015 108.28p 108.28p 106.03p 106.78p 12836
05/01/2015 108.28p 108.28p 105.48p 107.03p 37131
02/01/2015 108.28p 108.28p 106.93p 107.28p 5793
31/12/2014 106.93p 107.78p 106.93p 107.15p 304
30/12/2014 107.78p 107.78p 106.73p 107.78p 2818
29/12/2014 108.28p 108.28p 106.03p 107.53p 2124
24/12/2014 107.03p 107.03p 105.78p 107.03p 8602
23/12/2014 106.03p 106.03p 105.78p 105.78p 10886
22/12/2014 105.78p 106.16p 105.78p 106.16p 929
19/12/2014 105.28p 106.53p 104.86p 105.53p 21019
18/12/2014 109.03p 109.28p 104.78p 105.03p 100467
17/12/2014 109.03p 109.03p 106.78p 107.03p 45499
16/12/2014 107.03p 108.53p 107.03p 107.03p 13277
15/12/2014 109.28p 109.28p 106.78p 106.78p 4580
12/12/2014 108.53p 108.53p 106.88p 107.78p 15792
11/12/2014 109.28p 109.28p 107.78p 108.28p 3724
10/12/2014 109.03p 109.03p 106.78p 108.78p 3935
09/12/2014 109.03p 109.03p 107.90p 108.03p 10059
08/12/2014 106.78p 109.03p 106.53p 108.03p 3282
05/12/2014 106.53p 106.60p 106.53p 106.53p 7840
04/12/2014 106.78p 109.03p 106.53p 106.53p 10372

*Close Price adjusted for both dividends and splits