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
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
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

*Close Price adjusted for both dividends and splits