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
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
09/01/2018 119.20p 120.00p 118.60p 119.00p 526343
08/01/2018 117.00p 119.40p 117.00p 118.40p 311560
05/01/2018 117.60p 119.40p 117.00p 119.40p 204345
04/01/2018 117.60p 118.80p 117.00p 118.40p 285447
03/01/2018 117.40p 119.00p 116.63p 117.60p 415898
02/01/2018 117.60p 118.00p 115.60p 116.60p 807956
29/12/2017 117.50p 117.50p 116.50p 117.25p 17163
28/12/2017 117.00p 117.50p 116.40p 117.50p 64827
27/12/2017 117.00p 117.00p 116.00p 117.00p 76811
22/12/2017 116.00p 117.48p 116.00p 116.25p 24944
21/12/2017 117.50p 117.50p 116.00p 117.50p 76782
20/12/2017 117.50p 117.50p 116.00p 117.50p 41017
19/12/2017 117.50p 117.50p 116.50p 117.50p 60438
18/12/2017 117.50p 117.51p 116.25p 117.50p 130873
15/12/2017 116.25p 118.00p 116.25p 118.00p 1595775
14/12/2017 116.25p 117.40p 116.25p 117.25p 52687
13/12/2017 115.25p 117.50p 115.25p 117.25p 346565
12/12/2017 115.75p 116.25p 115.00p 116.25p 125971
11/12/2017 116.00p 116.00p 115.00p 115.50p 104256
08/12/2017 115.25p 116.00p 115.00p 115.00p 64771
07/12/2017 115.25p 116.25p 115.00p 115.00p 149237
06/12/2017 116.00p 116.25p 114.75p 115.75p 92226
05/12/2017 116.00p 116.00p 115.00p 116.00p 90073
04/12/2017 114.75p 116.00p 114.75p 116.00p 173214
01/12/2017 114.50p 116.00p 114.50p 115.25p 144815
30/11/2017 114.50p 116.00p 114.50p 114.50p 169733
29/11/2017 115.50p 116.00p 114.25p 115.75p 89118
28/11/2017 115.00p 116.00p 115.00p 116.00p 52282
27/11/2017 115.25p 116.00p 114.25p 116.00p 213592
24/11/2017 116.00p 116.00p 114.50p 115.50p 109600
23/11/2017 116.00p 116.00p 114.50p 115.50p 108427
22/11/2017 116.00p 116.50p 115.00p 116.00p 253190
21/11/2017 116.25p 116.50p 115.00p 116.50p 85469
20/11/2017 115.50p 116.50p 116.00p 116.50p 200076
17/11/2017 115.00p 116.25p 115.00p 116.00p 559430
16/11/2017 114.75p 115.50p 114.41p 115.50p 382178
15/11/2017 114.50p 115.50p 114.50p 115.00p 990817
14/11/2017 115.25p 116.98p 114.50p 114.75p 578141
13/11/2017 118.00p 118.00p 115.50p 115.75p 269634
10/11/2017 116.50p 117.50p 115.50p 116.25p 232199
09/11/2017 116.50p 117.75p 116.50p 116.50p 578947
08/11/2017 118.25p 118.25p 117.00p 117.75p 212242
07/11/2017 118.00p 118.50p 116.00p 117.75p 590032
06/11/2017 118.25p 118.50p 116.50p 117.50p 70698
03/11/2017 117.75p 118.75p 117.75p 117.75p 66969
02/11/2017 117.00p 118.50p 116.00p 118.25p 202618
01/11/2017 117.00p 117.00p 116.00p 117.00p 205619
31/10/2017 116.50p 117.00p 116.00p 117.00p 153604
30/10/2017 115.50p 117.50p 115.50p 117.50p 160166
27/10/2017 115.75p 117.00p 115.75p 116.50p 212960
26/10/2017 114.75p 116.50p 114.25p 116.50p 432309
25/10/2017 116.00p 116.00p 115.00p 115.50p 180145
24/10/2017 115.75p 116.13p 115.32p 115.50p 154703
23/10/2017 116.50p 116.50p 115.75p 116.00p 185207
20/10/2017 116.00p 116.50p 116.00p 116.50p 156312
19/10/2017 116.50p 117.00p 115.50p 116.00p 248929
18/10/2017 116.50p 116.50p 115.50p 116.25p 275459
17/10/2017 116.25p 116.50p 115.50p 116.25p 267432
16/10/2017 115.50p 116.50p 115.50p 116.00p 213877
13/10/2017 115.50p 116.25p 115.50p 116.00p 242641
12/10/2017 115.50p 116.50p 115.25p 116.50p 111830
11/10/2017 115.75p 116.50p 115.50p 115.50p 36113
10/10/2017 116.00p 116.50p 115.50p 116.25p 48647
09/10/2017 115.75p 116.25p 115.50p 115.75p 38393
06/10/2017 116.00p 116.50p 115.75p 115.75p 56146
05/10/2017 115.50p 116.00p 115.00p 116.00p 67325
04/10/2017 115.25p 115.25p 114.25p 115.00p 22121
03/10/2017 115.25p 115.25p 114.00p 115.25p 73698
02/10/2017 115.25p 115.25p 114.25p 114.25p 66504
29/09/2017 115.25p 115.25p 114.00p 115.25p 101778
28/09/2017 115.25p 115.25p 114.00p 115.25p 14719
27/09/2017 114.25p 115.25p 113.75p 114.75p 84784
26/09/2017 114.75p 115.00p 113.75p 114.00p 26844
25/09/2017 115.25p 115.25p 114.00p 114.50p 55858
22/09/2017 115.25p 115.25p 114.00p 115.25p 20464
21/09/2017 115.00p 115.00p 113.75p 115.00p 102129
20/09/2017 114.50p 115.00p 113.75p 114.50p 33733
19/09/2017 115.00p 115.00p 114.00p 114.50p 104317
18/09/2017 113.75p 115.00p 113.75p 115.00p 33736
15/09/2017 115.00p 115.00p 113.25p 113.25p 1063643
14/09/2017 115.00p 115.00p 114.00p 114.75p 176868
13/09/2017 115.25p 115.25p 114.50p 114.50p 40714
12/09/2017 115.00p 115.00p 114.00p 114.75p 126785
11/09/2017 115.50p 115.50p 115.00p 115.00p 33762
08/09/2017 115.00p 115.00p 114.25p 115.00p 75318
07/09/2017 115.00p 115.00p 114.00p 115.00p 64797
06/09/2017 115.00p 115.00p 114.25p 115.00p 188366
05/09/2017 115.00p 115.00p 114.25p 115.00p 95691
04/09/2017 115.00p 115.00p 113.75p 115.00p 191229
01/09/2017 115.00p 115.00p 114.50p 115.00p 86711
31/08/2017 115.00p 115.00p 114.50p 115.00p 124900
30/08/2017 115.00p 115.00p 114.00p 115.00p 77146
29/08/2017 114.00p 115.00p 114.00p 114.75p 87194
25/08/2017 114.00p 115.50p 113.75p 114.25p 30730
24/08/2017 114.00p 115.25p 114.00p 114.50p 59608
23/08/2017 115.00p 115.25p 114.25p 115.00p 17586
22/08/2017 114.00p 115.25p 114.00p 115.00p 86423
21/08/2017 115.25p 115.25p 114.00p 115.25p 1100
18/08/2017 114.75p 114.75p 114.00p 114.00p 16750
17/08/2017 115.50p 115.50p 113.50p 113.50p 27102
16/08/2017 115.25p 115.25p 113.50p 113.50p 24040
15/08/2017 114.25p 115.00p 113.50p 114.25p 7498
14/08/2017 113.75p 114.25p 113.75p 114.25p 3603
11/08/2017 114.00p 114.00p 113.50p 113.75p 8542
10/08/2017 113.75p 113.75p 113.75p 113.75p 74260
09/08/2017 113.75p 113.75p 113.50p 113.50p 70302
08/08/2017 113.75p 114.50p 113.50p 114.50p 82515
07/08/2017 113.75p 115.00p 113.75p 115.00p 91905
04/08/2017 115.50p 115.50p 113.75p 113.75p 44036
03/08/2017 113.50p 115.00p 113.50p 114.50p 65866
02/08/2017 113.75p 115.00p 113.50p 114.00p 28227
01/08/2017 115.00p 115.00p 113.75p 114.75p 73981
31/07/2017 115.25p 115.25p 113.50p 114.50p 118639
28/07/2017 113.25p 114.25p 113.00p 113.50p 178881
27/07/2017 115.00p 115.25p 113.00p 114.25p 208350
26/07/2017 116.75p 116.75p 115.50p 115.50p 31209
25/07/2017 115.50p 116.75p 115.50p 115.50p 49325
24/07/2017 116.75p 117.00p 115.50p 116.75p 441121
21/07/2017 117.00p 117.75p 115.75p 117.75p 78839
20/07/2017 115.75p 117.25p 115.75p 117.25p 148789
19/07/2017 117.00p 117.00p 117.00p 117.00p 13407
18/07/2017 115.75p 117.00p 115.75p 117.00p 25918
17/07/2017 115.50p 117.25p 115.50p 117.00p 77782
14/07/2017 117.25p 117.25p 116.00p 116.75p 117937
13/07/2017 117.25p 117.25p 117.25p 117.25p 36855
12/07/2017 116.25p 117.25p 116.25p 116.50p 85605
11/07/2017 117.25p 117.75p 117.00p 117.75p 298221
10/07/2017 116.25p 117.25p 115.50p 117.00p 155896
07/07/2017 116.25p 117.00p 116.25p 116.50p 34653
06/07/2017 117.25p 118.00p 116.25p 116.25p 135595
05/07/2017 117.25p 117.25p 116.50p 117.25p 130597
04/07/2017 117.25p 117.25p 116.25p 117.00p 61163
03/07/2017 117.00p 118.00p 115.25p 117.00p 230134
30/06/2017 116.75p 117.00p 116.00p 117.00p 55441
29/06/2017 116.00p 116.75p 116.00p 116.75p 43032
28/06/2017 116.00p 116.75p 116.00p 116.00p 227160
27/06/2017 116.00p 117.00p 116.00p 116.25p 117404
26/06/2017 117.00p 117.00p 116.00p 116.00p 42664
23/06/2017 116.25p 117.00p 116.25p 117.00p 29164
22/06/2017 116.75p 117.00p 116.00p 116.50p 37647
21/06/2017 117.50p 117.50p 116.00p 116.50p 143159
20/06/2017 117.50p 117.75p 116.00p 117.50p 83851
19/06/2017 116.25p 117.50p 116.25p 117.50p 10275
16/06/2017 118.00p 118.50p 116.21p 116.50p 824279
15/06/2017 116.75p 118.00p 116.75p 118.00p 364192
14/06/2017 116.25p 121.50p 115.25p 121.50p 411880
13/06/2017 116.00p 116.25p 115.00p 116.25p 187239
12/06/2017 116.00p 116.25p 115.00p 116.25p 348934
09/06/2017 115.00p 116.00p 113.50p 116.00p 313032
08/06/2017 115.25p 115.76p 113.75p 115.75p 173188
07/06/2017 115.25p 115.25p 113.92p 115.25p 539881
06/06/2017 115.50p 115.50p 114.50p 114.87p 164812
05/06/2017 115.00p 115.75p 113.83p 115.50p 131547
02/06/2017 112.75p 115.00p 112.75p 114.75p 209139
01/06/2017 112.25p 113.75p 112.25p 112.50p 117289
31/05/2017 113.50p 113.75p 112.25p 113.75p 241278
30/05/2017 113.50p 113.56p 111.75p 113.50p 340168
26/05/2017 113.25p 113.75p 112.50p 113.50p 127214
25/05/2017 113.50p 113.50p 112.00p 112.00p 165534
24/05/2017 113.75p 113.75p 111.75p 112.00p 212562
23/05/2017 112.75p 113.78p 111.50p 112.50p 225134
22/05/2017 113.25p 114.25p 113.25p 113.25p 108336
19/05/2017 112.50p 114.00p 112.00p 113.25p 509196
18/05/2017 112.50p 112.50p 111.53p 112.25p 214249
17/05/2017 112.00p 112.50p 111.00p 111.50p 132244
16/05/2017 111.25p 111.75p 110.75p 111.00p 221104
15/05/2017 113.00p 113.00p 111.50p 112.00p 193163
12/05/2017 110.50p 111.50p 110.50p 111.25p 281090
11/05/2017 110.50p 111.50p 110.50p 111.25p 1662173
10/05/2017 111.00p 111.00p 110.25p 110.50p 167966
09/05/2017 110.75p 111.50p 110.00p 111.00p 305196
08/05/2017 110.00p 111.25p 110.00p 110.50p 221429
05/05/2017 111.50p 111.50p 110.25p 111.00p 243604
04/05/2017 111.00p 112.00p 110.75p 110.75p 143885
03/05/2017 112.00p 112.00p 111.00p 111.00p 179753
02/05/2017 111.25p 112.00p 111.00p 111.50p 185903
28/04/2017 112.75p 112.75p 110.76p 111.00p 232508
27/04/2017 110.50p 112.75p 110.50p 112.00p 133275
26/04/2017 112.75p 112.75p 112.00p 112.75p 375721
25/04/2017 113.75p 113.80p 112.25p 112.25p 1420054
24/04/2017 113.00p 113.82p 113.00p 113.25p 329235
21/04/2017 113.00p 113.75p 111.25p 113.25p 438417

*Close Price adjusted for both dividends and splits