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
18/12/2024 78.40p 80.60p 76.50p 76.60p 571795
17/12/2024 78.30p 78.80p 76.00p 76.60p 340481
16/12/2024 76.70p 78.50p 76.70p 76.80p 538025
13/12/2024 76.90p 81.30p 76.70p 76.70p 317398
12/12/2024 77.30p 78.00p 76.60p 77.70p 522297
11/12/2024 78.00p 78.00p 76.70p 77.20p 642095
10/12/2024 78.20p 81.00p 76.70p 78.20p 470424
09/12/2024 78.10p 79.10p 77.30p 78.40p 732109
06/12/2024 77.80p 78.90p 77.00p 78.90p 640844
05/12/2024 79.50p 79.50p 77.30p 78.20p 297240
04/12/2024 76.70p 81.40p 76.70p 79.80p 451685
03/12/2024 79.80p 81.30p 77.70p 79.90p 509814
02/12/2024 80.00p 81.30p 78.60p 79.00p 309791
29/11/2024 79.80p 80.80p 79.51p 80.70p 527198
28/11/2024 81.40p 81.40p 78.10p 80.70p 147788
27/11/2024 79.40p 81.40p 79.00p 81.20p 205898
26/11/2024 80.30p 81.40p 77.10p 79.80p 356791
25/11/2024 81.40p 81.60p 78.40p 81.60p 317770
22/11/2024 78.10p 79.25p 77.20p 79.10p 449792
21/11/2024 78.20p 78.20p 77.10p 78.20p 383629
20/11/2024 76.70p 79.30p 76.70p 77.80p 559217
19/11/2024 79.00p 79.00p 77.60p 79.00p 752636
18/11/2024 76.80p 79.90p 76.80p 78.50p 881250
15/11/2024 77.00p 78.30p 76.80p 78.20p 232083
14/11/2024 76.60p 80.50p 76.60p 77.90p 545489
13/11/2024 76.70p 81.20p 76.40p 76.40p 573806
12/11/2024 77.50p 79.00p 77.00p 77.40p 699449
11/11/2024 79.60p 81.20p 77.80p 77.80p 580796
08/11/2024 77.80p 78.00p 76.80p 77.90p 172360
07/11/2024 77.00p 77.80p 76.60p 77.00p 455921
06/11/2024 76.60p 81.20p 76.30p 76.30p 536185
05/11/2024 78.80p 81.40p 76.80p 77.80p 263926
04/11/2024 77.30p 81.30p 77.30p 77.80p 347762
01/11/2024 78.00p 81.70p 77.00p 78.40p 287904
31/10/2024 79.20p 81.70p 77.44p 78.20p 414739
30/10/2024 77.90p 81.60p 77.80p 80.20p 329915
29/10/2024 79.00p 79.40p 78.10p 78.90p 267565
28/10/2024 78.50p 80.00p 78.28p 79.10p 403883
25/10/2024 78.10p 81.70p 78.10p 78.40p 161339
24/10/2024 78.00p 81.70p 77.90p 77.60p 467546
23/10/2024 78.30p 79.00p 77.60p 77.60p 1738281
22/10/2024 78.70p 79.80p 77.80p 78.80p 742959
21/10/2024 81.70p 81.80p 79.00p 79.60p 397493
18/10/2024 82.00p 83.13p 80.90p 81.20p 835062
17/10/2024 84.50p 86.00p 82.70p 82.70p 339261
16/10/2024 83.60p 86.70p 83.30p 85.20p 327666
15/10/2024 83.80p 85.20p 82.74p 83.60p 231870
14/10/2024 82.60p 86.00p 82.60p 83.40p 309571
11/10/2024 82.50p 83.40p 82.20p 83.40p 336516
10/10/2024 82.40p 87.00p 82.40p 82.50p 346197
09/10/2024 82.20p 87.00p 82.20p 83.20p 793738
08/10/2024 82.20p 85.00p 82.20p 82.40p 270518
07/10/2024 84.80p 86.00p 83.00p 83.00p 401433
04/10/2024 84.30p 86.90p 82.70p 84.00p 220452
03/10/2024 84.10p 86.90p 83.70p 84.80p 239077
02/10/2024 82.30p 85.50p 82.30p 84.10p 412399
01/10/2024 85.10p 86.00p 84.60p 85.10p 818226
30/09/2024 85.00p 86.60p 85.00p 85.40p 382479
27/09/2024 86.00p 86.80p 83.30p 86.80p 631767
26/09/2024 84.90p 85.00p 83.70p 85.00p 263708
25/09/2024 84.90p 85.70p 81.10p 83.70p 294238
24/09/2024 83.70p 85.00p 82.00p 83.00p 793378
23/09/2024 83.50p 85.60p 83.20p 83.20p 523024
20/09/2024 84.20p 86.60p 82.40p 83.40p 593712
19/09/2024 83.40p 85.05p 83.21p 84.40p 282707
18/09/2024 84.50p 84.90p 83.10p 83.40p 545569
17/09/2024 84.90p 86.10p 84.00p 84.00p 227580
16/09/2024 85.00p 86.20p 84.20p 84.20p 568053
13/09/2024 84.60p 85.81p 84.14p 85.80p 512999
12/09/2024 83.20p 84.45p 82.70p 83.80p 513123
11/09/2024 83.00p 83.20p 81.50p 83.20p 392759
10/09/2024 81.90p 83.00p 80.75p 83.00p 420753
09/09/2024 81.00p 82.12p 80.00p 82.00p 239648
06/09/2024 78.20p 82.10p 78.20p 81.60p 344210
05/09/2024 78.00p 81.91p 78.00p 81.00p 331923
04/09/2024 76.00p 82.00p 76.00p 82.00p 589469
03/09/2024 76.00p 80.40p 76.00p 78.70p 396210
02/09/2024 79.60p 80.46p 76.00p 78.80p 256506
30/08/2024 76.00p 80.40p 76.00p 79.40p 577608
29/08/2024 79.70p 80.50p 76.00p 78.20p 381075
28/08/2024 79.00p 80.08p 76.10p 79.50p 203465
27/08/2024 76.00p 80.50p 76.00p 79.10p 273015
23/08/2024 80.20p 80.40p 78.90p 78.90p 211867
22/08/2024 77.20p 80.50p 76.60p 79.20p 325346
21/08/2024 78.50p 79.40p 77.80p 78.60p 286488
20/08/2024 80.30p 80.40p 78.73p 78.80p 287411
19/08/2024 79.90p 80.50p 78.30p 79.80p 246856
16/08/2024 79.30p 79.70p 78.20p 78.90p 276741
15/08/2024 79.40p 79.80p 76.00p 78.60p 451784
14/08/2024 78.50p 80.00p 77.41p 79.50p 309302
13/08/2024 76.00p 78.56p 74.80p 78.10p 783549
12/08/2024 77.90p 79.10p 74.80p 75.90p 514722
09/08/2024 75.00p 78.70p 75.00p 77.80p 843181
08/08/2024 75.50p 79.42p 75.50p 77.60p 212635
07/08/2024 77.90p 79.80p 77.70p 78.20p 367750
06/08/2024 76.60p 79.20p 75.50p 77.90p 471742
05/08/2024 79.30p 79.30p 75.20p 76.70p 634663
02/08/2024 77.00p 79.30p 75.99p 77.90p 334771
01/08/2024 77.50p 79.10p 77.10p 77.20p 202961
31/07/2024 77.70p 79.10p 77.00p 77.00p 428978
30/07/2024 78.10p 78.34p 74.30p 77.00p 429199
29/07/2024 76.20p 78.30p 75.65p 77.60p 455098
26/07/2024 76.60p 77.90p 76.10p 76.40p 406601
25/07/2024 76.00p 77.20p 75.25p 76.20p 1056629
24/07/2024 78.50p 78.50p 76.00p 76.40p 309919
23/07/2024 76.50p 77.60p 76.10p 76.50p 231170
22/07/2024 76.00p 77.80p 76.00p 76.80p 274495
19/07/2024 77.40p 77.45p 76.10p 77.10p 216976
18/07/2024 77.90p 78.50p 76.10p 77.00p 340760
17/07/2024 77.10p 77.80p 76.30p 77.00p 291508
16/07/2024 77.20p 77.70p 76.50p 77.00p 394233
15/07/2024 75.70p 77.40p 75.70p 77.00p 436648
12/07/2024 76.40p 77.10p 75.20p 76.00p 278754
11/07/2024 74.10p 77.00p 74.10p 76.00p 495034
10/07/2024 76.30p 77.10p 75.50p 76.80p 330731
09/07/2024 74.00p 77.10p 74.00p 76.10p 297530
08/07/2024 76.10p 77.10p 73.30p 76.50p 448959
05/07/2024 77.10p 77.10p 75.40p 76.30p 349860
04/07/2024 74.90p 76.60p 73.20p 75.00p 236533
03/07/2024 75.00p 75.70p 73.59p 75.50p 306919
02/07/2024 73.60p 74.50p 72.78p 73.80p 450290
01/07/2024 75.60p 75.60p 71.60p 73.50p 661587
28/06/2024 73.10p 75.50p 73.10p 75.00p 371961
27/06/2024 74.40p 75.00p 71.50p 74.20p 779123
26/06/2024 74.00p 75.30p 73.18p 74.70p 445041
25/06/2024 74.90p 74.90p 73.10p 73.50p 172990
24/06/2024 73.80p 75.10p 72.04p 74.60p 522654
21/06/2024 75.00p 75.50p 71.20p 73.20p 646804
20/06/2024 74.20p 74.30p 72.30p 73.30p 528661
19/06/2024 72.90p 73.40p 72.10p 72.60p 167375
18/06/2024 71.80p 73.20p 71.20p 73.00p 742638
17/06/2024 71.80p 72.30p 70.80p 71.00p 358457
14/06/2024 70.90p 73.00p 70.10p 72.00p 513746
13/06/2024 72.80p 73.30p 71.65p 72.10p 578621
12/06/2024 70.60p 73.30p 70.58p 72.40p 593326
11/06/2024 71.60p 72.69p 70.60p 70.80p 697562
10/06/2024 72.00p 72.47p 71.30p 71.80p 307212
07/06/2024 72.00p 73.40p 71.70p 72.20p 389901
06/06/2024 72.00p 74.30p 72.00p 73.50p 192183
05/06/2024 75.80p 75.80p 72.30p 72.90p 439150
04/06/2024 71.50p 74.00p 71.50p 72.00p 787269
03/06/2024 74.60p 76.20p 72.85p 73.70p 458891
31/05/2024 72.20p 74.50p 71.50p 72.20p 1474919
30/05/2024 72.00p 73.20p 70.80p 71.80p 2439426
29/05/2024 71.80p 72.27p 71.00p 71.60p 1201283
28/05/2024 75.00p 78.60p 72.10p 72.10p 908073
24/05/2024 73.40p 73.60p 72.60p 72.80p 427248
23/05/2024 78.20p 78.20p 72.70p 73.00p 378585
22/05/2024 74.50p 74.70p 74.10p 74.50p 795151
21/05/2024 74.00p 75.60p 73.70p 74.90p 925425
20/05/2024 75.70p 76.00p 75.20p 75.30p 241547
17/05/2024 73.70p 76.10p 73.70p 75.90p 326441
16/05/2024 76.40p 77.58p 75.50p 76.20p 1131547
15/05/2024 77.00p 77.00p 74.93p 76.10p 1204341
14/05/2024 76.70p 80.50p 74.60p 76.70p 230984
13/05/2024 77.00p 77.00p 74.00p 74.30p 209138
10/05/2024 77.50p 80.50p 74.70p 74.90p 1166018
09/05/2024 75.50p 76.20p 75.00p 75.70p 601078
08/05/2024 78.20p 78.20p 76.60p 76.90p 441940
07/05/2024 76.50p 80.10p 76.50p 78.00p 1349601
03/05/2024 76.80p 77.00p 75.90p 77.00p 1827427
02/05/2024 78.20p 78.80p 75.40p 76.10p 1057316
01/05/2024 74.70p 74.80p 73.91p 74.80p 2089131
30/04/2024 77.90p 78.00p 74.20p 74.20p 416223
29/04/2024 74.70p 81.50p 74.70p 75.20p 240163
26/04/2024 76.00p 76.30p 74.70p 75.00p 296765
25/04/2024 76.70p 79.60p 75.10p 75.40p 661798
24/04/2024 79.80p 80.90p 75.40p 75.60p 155183
23/04/2024 79.00p 79.00p 75.90p 77.10p 1131654
22/04/2024 75.20p 79.50p 74.92p 76.60p 393645
19/04/2024 76.50p 77.80p 74.95p 75.00p 587631
18/04/2024 78.60p 81.40p 76.60p 76.90p 1251814
17/04/2024 78.60p 82.30p 75.90p 76.70p 256240
16/04/2024 77.30p 78.10p 75.20p 77.10p 511671
15/04/2024 78.30p 82.90p 77.40p 78.30p 2825195
12/04/2024 83.00p 83.00p 78.60p 78.80p 343715
11/04/2024 79.20p 82.50p 79.00p 79.60p 428032
10/04/2024 80.80p 82.50p 79.00p 79.20p 2825293
09/04/2024 79.50p 81.00p 79.00p 79.60p 696320
08/04/2024 78.40p 85.50p 78.20p 80.00p 639511
05/04/2024 80.60p 84.40p 78.90p 78.90p 614249
04/04/2024 81.00p 86.20p 79.58p 80.50p 345691
03/04/2024 78.80p 81.00p 76.60p 81.00p 406656
02/04/2024 86.30p 86.30p 78.90p 80.80p 980444
28/03/2024 79.00p 86.30p 79.00p 81.40p 5032844
27/03/2024 74.20p 75.67p 71.90p 75.30p 1234733
26/03/2024 71.60p 74.00p 70.40p 74.00p 1035524
25/03/2024 70.30p 71.40p 67.50p 71.00p 471123
22/03/2024 68.50p 70.80p 68.40p 70.50p 665502
21/03/2024 70.40p 72.00p 69.50p 70.20p 2063922
20/03/2024 71.60p 72.20p 71.60p 70.10p 600105
19/03/2024 71.60p 73.90p 71.60p 72.20p 216581
18/03/2024 70.10p 72.70p 70.10p 72.70p 741157
15/03/2024 72.50p 76.50p 70.00p 71.20p 860766
14/03/2024 76.00p 79.00p 73.30p 73.90p 1115159
13/03/2024 77.60p 78.90p 76.80p 77.50p 464262
12/03/2024 76.20p 79.18p 76.20p 78.00p 708099
11/03/2024 73.80p 76.60p 73.28p 76.10p 390230
08/03/2024 73.40p 75.70p 73.00p 74.60p 370327
07/03/2024 73.00p 73.90p 73.00p 73.50p 160541

*Close Price adjusted for both dividends and splits