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
21/12/2016 108.00p 108.50p 106.25p 106.75p 206186
20/12/2016 107.50p 108.89p 107.40p 108.25p 250026
19/12/2016 107.75p 108.87p 107.75p 108.25p 160312
16/12/2016 108.00p 109.00p 107.75p 108.25p 196864
15/12/2016 108.75p 108.84p 107.75p 108.00p 78080
14/12/2016 108.00p 109.00p 107.75p 109.00p 200253
13/12/2016 108.50p 109.00p 107.50p 108.25p 91862
12/12/2016 108.50p 109.37p 107.03p 108.50p 162434
09/12/2016 108.50p 108.50p 107.25p 108.50p 310060
08/12/2016 106.75p 108.50p 106.75p 108.50p 199585
07/12/2016 106.75p 108.50p 106.75p 108.50p 282244
06/12/2016 107.50p 109.00p 107.25p 108.00p 129865
05/12/2016 106.50p 109.00p 106.25p 108.50p 258608
02/12/2016 107.00p 108.50p 106.25p 107.00p 195608
01/12/2016 109.00p 109.00p 107.50p 107.50p 112762
30/11/2016 108.50p 109.00p 108.00p 108.00p 523010
29/11/2016 106.50p 108.25p 106.00p 108.25p 184471
28/11/2016 106.00p 107.00p 105.46p 106.50p 339206
25/11/2016 106.00p 106.35p 105.17p 106.00p 274769
24/11/2016 106.00p 106.00p 105.10p 106.00p 393499
23/11/2016 105.00p 105.75p 105.00p 105.75p 253796
22/11/2016 105.00p 106.00p 105.00p 105.25p 309245
21/11/2016 105.50p 105.56p 105.00p 105.25p 249395
18/11/2016 105.00p 105.50p 105.00p 105.00p 326821
17/11/2016 105.50p 105.75p 105.00p 105.50p 67737
16/11/2016 105.00p 105.50p 105.00p 105.00p 156673
15/11/2016 105.25p 105.50p 105.04p 105.25p 171902
14/11/2016 105.00p 105.25p 104.75p 104.75p 276327
11/11/2016 105.75p 105.75p 104.75p 104.75p 181789
10/11/2016 105.00p 105.25p 104.75p 104.75p 228300
09/11/2016 104.75p 105.75p 104.00p 104.50p 215992
08/11/2016 105.00p 105.50p 104.50p 104.50p 582074
07/11/2016 105.00p 105.73p 104.50p 105.25p 145752
04/11/2016 104.75p 105.50p 104.62p 105.00p 148784
03/11/2016 105.00p 105.50p 104.50p 104.50p 348861
02/11/2016 105.00p 105.73p 103.00p 104.00p 610185
01/11/2016 105.50p 106.00p 104.50p 105.25p 395642
31/10/2016 105.00p 105.75p 104.75p 105.50p 610136
28/10/2016 105.00p 105.00p 104.62p 105.00p 206150
27/10/2016 105.00p 105.00p 104.26p 105.00p 171198
26/10/2016 105.00p 105.00p 104.00p 105.00p 101752
25/10/2016 105.00p 105.00p 104.00p 104.75p 184702
24/10/2016 105.00p 105.00p 103.60p 104.75p 184400
21/10/2016 103.75p 104.75p 103.75p 104.00p 194205
20/10/2016 104.50p 104.70p 103.75p 103.75p 349884
19/10/2016 105.00p 105.00p 104.25p 104.50p 101801
18/10/2016 104.00p 104.70p 103.50p 104.50p 259544
17/10/2016 105.00p 105.00p 104.00p 104.50p 283322
14/10/2016 105.50p 105.50p 103.00p 104.75p 255387
13/10/2016 104.00p 104.94p 103.75p 104.00p 215776
12/10/2016 105.50p 106.00p 105.25p 105.25p 213701
11/10/2016 105.50p 105.65p 105.00p 105.25p 108792
10/10/2016 105.50p 105.75p 105.00p 105.38p 102216
07/10/2016 105.00p 105.67p 105.00p 105.00p 207430
06/10/2016 105.00p 105.75p 105.00p 105.00p 121513
05/10/2016 105.50p 105.50p 104.00p 104.00p 245284
04/10/2016 106.00p 106.00p 104.00p 104.00p 535427
03/10/2016 106.75p 107.00p 105.25p 105.50p 143673
30/09/2016 106.00p 106.05p 105.00p 105.00p 142501
29/09/2016 105.00p 105.90p 105.00p 105.00p 102045
28/09/2016 105.50p 106.07p 104.00p 104.25p 1215111
27/09/2016 106.00p 106.00p 105.39p 106.00p 124309
26/09/2016 105.00p 105.94p 104.25p 105.25p 201903
23/09/2016 106.00p 106.20p 104.25p 104.25p 146676
22/09/2016 106.25p 106.25p 105.25p 105.50p 277579
21/09/2016 105.25p 106.25p 105.01p 105.25p 60227
20/09/2016 105.00p 106.50p 105.00p 105.00p 188831
19/09/2016 106.50p 106.75p 105.00p 105.00p 75337
16/09/2016 105.00p 106.50p 105.00p 106.25p 387835
15/09/2016 106.00p 106.00p 105.03p 105.75p 115174
14/09/2016 105.00p 106.43p 104.50p 105.50p 96145
13/09/2016 105.75p 106.00p 104.50p 104.50p 76901
12/09/2016 105.00p 106.78p 104.50p 104.75p 144754
09/09/2016 104.50p 106.47p 104.50p 105.25p 131517
08/09/2016 104.50p 106.35p 104.50p 105.50p 283338
07/09/2016 104.00p 107.22p 104.00p 105.75p 326583
06/09/2016 104.25p 106.86p 104.00p 105.00p 474991
05/09/2016 104.50p 106.50p 103.00p 105.00p 228259
02/09/2016 105.75p 108.00p 104.00p 104.00p 869692
01/09/2016 108.00p 108.00p 105.50p 107.25p 119168
31/08/2016 105.50p 107.31p 105.50p 107.00p 67436
30/08/2016 105.50p 107.00p 105.50p 106.00p 134489
26/08/2016 105.50p 107.48p 105.50p 105.50p 53216
25/08/2016 108.25p 108.25p 106.40p 108.25p 45265
24/08/2016 108.25p 108.25p 105.50p 108.00p 72295
23/08/2016 108.25p 108.50p 105.75p 108.50p 74901
22/08/2016 108.00p 108.00p 105.48p 108.00p 782111
19/08/2016 108.50p 108.50p 105.32p 107.00p 240475
18/08/2016 107.25p 107.25p 105.50p 107.00p 210286
17/08/2016 106.00p 107.50p 105.50p 107.50p 180960
16/08/2016 106.00p 107.78p 106.00p 106.25p 200694
15/08/2016 105.50p 108.59p 105.50p 107.50p 70216
12/08/2016 105.50p 107.50p 105.50p 106.00p 421227
11/08/2016 107.00p 107.00p 105.54p 107.00p 57466
10/08/2016 106.00p 106.75p 105.50p 106.75p 84337
09/08/2016 105.00p 107.00p 105.00p 107.00p 215995
08/08/2016 107.00p 107.62p 105.50p 106.25p 243381
05/08/2016 107.00p 107.00p 105.50p 107.00p 241395
04/08/2016 105.00p 107.00p 104.50p 104.75p 101889
03/08/2016 106.00p 107.50p 106.00p 106.00p 62837
02/08/2016 106.50p 107.33p 106.50p 106.50p 94961
01/08/2016 108.00p 108.00p 105.50p 108.00p 157900
29/07/2016 108.50p 108.50p 106.52p 107.50p 102289
28/07/2016 105.50p 107.00p 105.50p 107.00p 156017
27/07/2016 107.50p 107.50p 104.16p 107.00p 289706
26/07/2016 107.00p 108.75p 105.50p 105.75p 192564
25/07/2016 104.50p 107.40p 103.50p 106.25p 484654
22/07/2016 104.25p 104.50p 103.00p 104.50p 174748
21/07/2016 103.50p 104.60p 103.50p 103.50p 157776
20/07/2016 103.75p 104.69p 103.50p 103.50p 185459
19/07/2016 103.75p 104.69p 103.75p 103.75p 121128
18/07/2016 103.75p 105.00p 103.75p 103.75p 66762
15/07/2016 103.50p 105.00p 101.50p 103.50p 167769
14/07/2016 104.50p 105.50p 103.50p 103.75p 112849
13/07/2016 105.00p 105.50p 103.00p 104.50p 61835
12/07/2016 104.50p 105.00p 102.50p 105.00p 139553
11/07/2016 102.25p 104.00p 101.80p 104.00p 118275
08/07/2016 102.00p 102.25p 100.50p 101.50p 531986
07/07/2016 102.00p 102.25p 99.00p 99.00p 77026
06/07/2016 102.50p 103.00p 100.00p 100.00p 95066
05/07/2016 103.00p 103.00p 99.25p 99.50p 160457
04/07/2016 104.00p 105.50p 103.57p 105.00p 159105
01/07/2016 103.50p 105.50p 103.50p 105.50p 67961
30/06/2016 102.00p 104.23p 101.10p 103.00p 92224
29/06/2016 102.50p 104.00p 101.45p 104.00p 360571
28/06/2016 103.00p 103.70p 102.02p 102.50p 124089
27/06/2016 104.00p 104.65p 101.50p 104.00p 122198
24/06/2016 104.50p 104.88p 101.87p 104.75p 228766
23/06/2016 106.75p 107.25p 105.25p 106.00p 178156
22/06/2016 106.50p 106.50p 105.25p 106.50p 68161
21/06/2016 106.50p 106.50p 105.69p 106.50p 111023
20/06/2016 105.50p 107.25p 105.50p 107.25p 135554
17/06/2016 106.00p 107.00p 105.19p 107.00p 211340
16/06/2016 105.00p 105.80p 105.00p 105.00p 330817
15/06/2016 105.00p 106.00p 104.99p 105.00p 142078
14/06/2016 105.00p 105.72p 103.75p 104.00p 197022
13/06/2016 105.00p 106.50p 104.75p 104.75p 117518
10/06/2016 106.50p 106.50p 105.00p 105.25p 143903
09/06/2016 105.00p 106.50p 105.00p 105.25p 47463
08/06/2016 105.50p 106.25p 104.00p 105.50p 207640
07/06/2016 106.00p 106.47p 105.00p 106.00p 152837
06/06/2016 106.25p 107.00p 105.02p 107.00p 57501
03/06/2016 106.25p 106.25p 105.50p 106.25p 143140
02/06/2016 106.50p 106.50p 105.50p 106.25p 106191
01/06/2016 105.50p 106.50p 105.50p 106.50p 24632
31/05/2016 106.50p 106.50p 105.51p 106.50p 83145
27/05/2016 106.00p 106.00p 105.50p 105.75p 164408
26/05/2016 106.00p 106.37p 105.50p 105.50p 223952
25/05/2016 105.25p 106.00p 104.90p 105.50p 208731
24/05/2016 106.00p 106.00p 105.25p 105.25p 592869
23/05/2016 106.00p 106.00p 105.25p 106.00p 367206
20/05/2016 106.00p 106.17p 105.10p 106.00p 339965
19/05/2016 105.00p 106.00p 105.00p 106.00p 260782
18/05/2016 106.00p 106.00p 105.40p 105.50p 341991
17/05/2016 106.00p 106.00p 104.50p 105.25p 213555
16/05/2016 105.00p 105.90p 105.00p 105.00p 140755
13/05/2016 105.00p 106.25p 104.51p 105.75p 551186
12/05/2016 106.50p 106.50p 105.00p 106.25p 77632
11/05/2016 106.00p 106.50p 105.00p 106.50p 75826
10/05/2016 105.00p 105.45p 105.00p 105.00p 98411
09/05/2016 105.25p 105.47p 105.00p 105.25p 135383
06/05/2016 105.50p 105.54p 104.98p 105.00p 67804
05/05/2016 105.00p 106.50p 105.00p 105.00p 95954
04/05/2016 106.50p 106.95p 106.50p 106.50p 80095
03/05/2016 107.00p 107.50p 106.50p 106.50p 122689
29/04/2016 107.00p 107.75p 106.22p 107.38p 59601
28/04/2016 107.50p 108.75p 107.50p 108.00p 146960
27/04/2016 107.25p 108.75p 107.25p 107.75p 70319
26/04/2016 107.00p 108.75p 107.00p 107.25p 67857
25/04/2016 107.00p 108.73p 107.00p 107.00p 71554
22/04/2016 107.00p 108.75p 107.00p 107.25p 188526
21/04/2016 107.00p 109.00p 107.00p 107.00p 302114
20/04/2016 108.00p 108.00p 106.75p 107.00p 146513
19/04/2016 108.00p 108.39p 106.25p 106.50p 167864
18/04/2016 108.25p 109.50p 108.00p 108.00p 74282
15/04/2016 109.50p 109.50p 108.62p 109.50p 217382
14/04/2016 109.12p 109.12p 108.28p 108.75p 66099
13/04/2016 106.50p 109.50p 106.50p 109.00p 76079
12/04/2016 106.50p 109.25p 106.50p 108.00p 65988
11/04/2016 109.00p 109.26p 107.55p 108.12p 153193
08/04/2016 109.50p 109.50p 107.50p 109.50p 31842
07/04/2016 108.95p 109.50p 108.62p 108.62p 91941
06/04/2016 109.50p 109.50p 108.03p 109.50p 96163
05/04/2016 109.50p 109.50p 107.75p 109.00p 91992
04/04/2016 109.00p 109.50p 107.38p 109.50p 93376
01/04/2016 106.00p 109.00p 106.00p 107.75p 74994
31/03/2016 109.00p 109.00p 106.00p 107.25p 237574
30/03/2016 108.50p 108.50p 107.00p 108.50p 115680
29/03/2016 108.50p 108.50p 107.00p 108.50p 64520
24/03/2016 108.50p 108.50p 106.50p 107.00p 221579
23/03/2016 108.50p 108.50p 107.04p 108.00p 59353
22/03/2016 108.50p 108.50p 106.72p 107.25p 166978
21/03/2016 108.50p 108.50p 106.25p 108.50p 70208
18/03/2016 108.50p 108.50p 106.50p 108.50p 387650
17/03/2016 106.00p 108.50p 106.00p 106.75p 41405
16/03/2016 106.50p 107.75p 106.50p 107.00p 131677
15/03/2016 108.50p 108.50p 107.00p 107.25p 67307
14/03/2016 106.00p 108.50p 106.00p 106.50p 76182
11/03/2016 106.00p 108.50p 106.00p 106.50p 85784
10/03/2016 106.50p 108.00p 106.01p 106.50p 64852

*Close Price adjusted for both dividends and splits