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
18/04/2016 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
09/03/2016 106.50p 108.50p 106.50p 108.50p 114290
08/03/2016 108.50p 108.50p 106.50p 108.50p 74184
07/03/2016 107.00p 108.00p 107.00p 107.25p 112761
04/03/2016 109.00p 109.00p 107.00p 108.50p 49635
03/03/2016 108.50p 108.50p 106.50p 108.50p 157344
02/03/2016 107.00p 108.50p 106.25p 108.50p 190472
01/03/2016 109.00p 109.00p 106.75p 107.50p 81936
29/02/2016 108.50p 108.50p 106.52p 108.50p 56272
26/02/2016 108.50p 108.50p 107.00p 108.50p 98451
25/02/2016 108.00p 108.00p 106.13p 107.50p 102392
24/02/2016 108.50p 108.50p 106.50p 108.50p 76701
23/02/2016 108.50p 108.50p 106.00p 108.50p 94990
22/02/2016 109.00p 109.00p 106.50p 108.50p 68931
19/02/2016 109.00p 109.00p 106.53p 108.00p 130238
18/02/2016 108.00p 109.00p 106.75p 109.00p 126227
17/02/2016 106.25p 107.75p 106.25p 106.25p 114228
16/02/2016 107.50p 107.50p 106.25p 106.62p 57843
15/02/2016 108.00p 108.00p 106.02p 107.50p 90950
12/02/2016 107.75p 107.75p 104.50p 104.50p 85162
11/02/2016 107.75p 107.75p 106.51p 106.75p 108876
10/02/2016 107.75p 107.75p 106.50p 106.50p 210873
09/02/2016 107.75p 107.78p 106.00p 106.00p 71987
08/02/2016 106.00p 107.50p 106.00p 106.00p 68999
05/02/2016 107.25p 107.75p 106.25p 106.25p 95961
04/02/2016 106.25p 107.10p 106.25p 106.25p 104221
03/02/2016 107.50p 108.39p 107.50p 107.50p 53759
02/02/2016 108.50p 108.50p 106.62p 107.50p 154232
01/02/2016 108.25p 108.25p 106.50p 106.50p 25613
29/01/2016 107.25p 108.25p 106.75p 107.00p 109704
28/01/2016 107.00p 108.50p 107.00p 107.00p 205866
27/01/2016 106.00p 108.50p 106.00p 107.00p 59116
26/01/2016 106.00p 106.45p 106.00p 106.00p 35103
25/01/2016 106.00p 107.12p 106.00p 106.00p 171831
22/01/2016 106.00p 107.50p 106.00p 107.00p 172319
21/01/2016 106.00p 106.75p 105.25p 105.75p 87172
20/01/2016 106.50p 107.25p 106.00p 106.00p 89656
19/01/2016 108.50p 108.50p 106.50p 106.50p 226513
18/01/2016 109.00p 109.00p 107.75p 108.25p 47537
15/01/2016 107.25p 108.89p 107.25p 107.50p 77045
14/01/2016 108.50p 108.50p 107.20p 107.50p 230935
13/01/2016 107.50p 108.50p 106.50p 108.50p 334303
12/01/2016 107.50p 107.50p 106.50p 106.50p 84779
11/01/2016 106.50p 107.50p 106.50p 106.50p 80409
08/01/2016 107.25p 107.25p 106.32p 107.00p 112453
07/01/2016 107.75p 107.75p 106.75p 107.50p 57502
06/01/2016 106.75p 107.71p 106.75p 106.75p 43282
05/01/2016 107.75p 107.75p 106.00p 107.50p 42594
04/01/2016 107.75p 107.75p 106.25p 107.25p 45738
31/12/2015 107.61p 107.61p 106.15p 106.75p 48235
30/12/2015 107.75p 107.75p 105.86p 107.75p 82508
29/12/2015 107.50p 107.75p 106.15p 107.75p 63164
24/12/2015 105.75p 107.61p 105.75p 106.75p 84558
23/12/2015 107.75p 107.75p 106.00p 106.00p 56266
22/12/2015 107.75p 107.75p 106.15p 107.75p 55941
21/12/2015 107.25p 107.75p 105.75p 107.75p 79595
18/12/2015 107.25p 107.50p 105.75p 105.75p 45183
17/12/2015 107.50p 107.50p 105.61p 107.50p 67312
16/12/2015 107.50p 107.50p 106.25p 107.50p 204180
15/12/2015 107.50p 107.50p 106.00p 107.50p 539392
14/12/2015 107.50p 107.50p 105.91p 107.50p 71254
11/12/2015 107.25p 107.25p 105.50p 105.50p 65917
10/12/2015 107.50p 107.50p 105.90p 107.50p 77432
09/12/2015 107.50p 107.50p 105.90p 107.50p 59357
08/12/2015 107.25p 107.50p 105.75p 107.50p 184472
07/12/2015 107.00p 107.25p 105.50p 107.00p 106816
04/12/2015 106.50p 107.00p 105.17p 106.50p 191481
03/12/2015 107.00p 107.00p 105.22p 106.50p 123309
02/12/2015 107.00p 107.00p 105.19p 106.75p 58881
01/12/2015 106.50p 106.50p 105.38p 106.50p 77449
30/11/2015 106.00p 106.23p 105.38p 105.75p 49653
27/11/2015 105.23p 105.23p 104.60p 105.00p 68558
26/11/2015 105.50p 105.50p 104.51p 105.50p 28051
25/11/2015 105.49p 105.98p 104.88p 105.62p 60772
24/11/2015 106.00p 106.00p 104.50p 105.75p 63560
23/11/2015 104.75p 106.00p 104.75p 104.75p 41697
20/11/2015 105.00p 105.99p 104.65p 105.00p 29976
19/11/2015 104.50p 106.00p 104.50p 104.75p 16519
18/11/2015 104.50p 105.99p 104.50p 105.00p 90534
17/11/2015 104.75p 105.99p 104.75p 104.75p 48293
16/11/2015 104.75p 106.00p 104.75p 104.75p 28954
13/11/2015 105.00p 106.00p 104.78p 105.75p 17780
12/11/2015 104.50p 106.00p 104.50p 105.00p 77457
11/11/2015 105.00p 106.00p 104.50p 105.00p 169781
10/11/2015 104.50p 106.00p 104.50p 104.50p 74957
09/11/2015 104.75p 105.98p 104.50p 104.75p 14221
06/11/2015 105.25p 107.00p 104.50p 104.75p 320504
05/11/2015 106.03p 106.78p 105.03p 105.28p 59989
04/11/2015 109.28p 109.28p 107.70p 109.03p 118585
03/11/2015 109.28p 109.28p 107.28p 109.28p 84772
02/11/2015 107.28p 109.03p 107.28p 107.28p 27658
30/10/2015 107.53p 109.18p 107.43p 107.78p 69581
29/10/2015 107.53p 109.22p 107.53p 107.53p 42325
28/10/2015 107.78p 109.28p 107.78p 107.78p 14470
27/10/2015 107.78p 109.34p 107.53p 107.78p 85387
26/10/2015 107.28p 109.28p 107.28p 109.03p 38982
23/10/2015 108.53p 109.28p 108.53p 109.28p 36572
22/10/2015 109.52p 109.52p 108.15p 109.52p 64622
21/10/2015 109.52p 109.52p 108.15p 109.52p 14661
20/10/2015 107.78p 109.28p 107.78p 109.28p 82819
19/10/2015 108.53p 109.52p 107.94p 109.28p 40026
16/10/2015 108.53p 108.53p 106.97p 108.53p 137863
15/10/2015 107.28p 108.00p 106.95p 107.65p 78519
14/10/2015 108.53p 108.53p 107.28p 108.53p 13034
13/10/2015 108.53p 108.53p 107.28p 108.53p 60939
12/10/2015 108.53p 108.53p 107.28p 108.53p 24710
09/10/2015 108.53p 108.53p 107.28p 108.53p 7923
08/10/2015 108.53p 108.53p 107.28p 108.53p 26946
07/10/2015 108.28p 108.28p 106.50p 108.03p 81060
06/10/2015 106.28p 108.08p 106.28p 106.28p 47895
05/10/2015 107.78p 107.78p 106.66p 107.53p 26423
02/10/2015 108.28p 108.28p 107.68p 108.28p 29900
01/10/2015 107.78p 107.78p 106.67p 107.78p 73160
30/09/2015 108.28p 108.28p 107.68p 108.28p 24968
29/09/2015 108.28p 108.28p 106.90p 108.28p 36955
28/09/2015 107.53p 108.18p 106.11p 107.53p 94558
25/09/2015 108.01p 108.18p 107.15p 107.53p 19967
24/09/2015 108.03p 108.51p 107.19p 107.78p 55738
23/09/2015 107.53p 108.53p 106.97p 108.28p 86522
22/09/2015 106.78p 108.53p 106.78p 107.28p 22322
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

*Close Price adjusted for both dividends and splits