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
03/12/2014 107.78p 107.78p 107.53p 107.53p 23298
02/12/2014 108.78p 108.78p 107.78p 108.78p 82357
01/12/2014 107.78p 107.78p 107.53p 107.53p 5118
28/11/2014 108.78p 108.78p 108.78p 108.78p 270
27/11/2014 108.53p 108.78p 107.53p 107.53p 35159
26/11/2014 107.53p 108.03p 107.28p 108.03p 9073
25/11/2014 107.53p 107.90p 107.28p 107.28p 45391
24/11/2014 107.53p 108.78p 107.28p 107.28p 4951
21/11/2014 107.53p 108.53p 107.28p 107.28p 22308
20/11/2014 107.53p 108.03p 107.28p 107.28p 24984
19/11/2014 107.53p 107.78p 107.28p 107.53p 13010
18/11/2014 107.53p 107.53p 107.28p 107.28p 3355
17/11/2014 107.53p 108.53p 107.28p 108.03p 28564
14/11/2014 107.28p 108.78p 107.28p 107.28p 38227
13/11/2014 108.53p 108.53p 107.78p 107.78p 27653
12/11/2014 108.03p 108.28p 107.78p 107.78p 72433
11/11/2014 109.28p 109.28p 107.78p 108.53p 17854
10/11/2014 107.78p 108.78p 107.78p 107.78p 57553
07/11/2014 107.78p 108.78p 107.78p 107.78p 12520
06/11/2014 108.78p 108.78p 107.78p 108.28p 37342
05/11/2014 108.78p 108.78p 107.78p 108.28p 3144
04/11/2014 108.03p 108.78p 107.78p 107.78p 6062
03/11/2014 108.03p 108.78p 107.78p 107.78p 91769
31/10/2014 108.28p 108.28p 107.28p 108.28p 15582
30/10/2014 107.53p 107.53p 107.28p 107.28p 12023
29/10/2014 107.28p 108.03p 107.28p 107.28p 35778
28/10/2014 108.78p 107.90p 107.78p 107.90p 0
27/10/2014 108.78p 108.78p 107.28p 107.78p 61564
24/10/2014 107.78p 107.78p 107.28p 107.78p 48524
23/10/2014 107.53p 108.53p 107.28p 107.28p 12215
22/10/2014 107.28p 109.52p 107.28p 107.28p 100999
21/10/2014 108.03p 108.03p 106.78p 106.78p 122205
20/10/2014 107.28p 108.78p 107.28p 107.28p 101937
17/10/2014 107.28p 109.28p 107.28p 107.28p 47977
16/10/2014 107.28p 108.78p 107.28p 107.28p 41390
15/10/2014 109.28p 109.28p 107.78p 107.78p 10229
14/10/2014 107.28p 107.53p 107.28p 107.28p 2006
13/10/2014 109.28p 109.28p 107.53p 107.53p 4515
10/10/2014 108.28p 109.77p 107.53p 109.28p 23238
09/10/2014 108.78p 108.78p 107.53p 108.28p 50849
08/10/2014 109.03p 109.03p 107.78p 108.03p 67586
07/10/2014 109.77p 109.77p 107.78p 107.78p 66934
06/10/2014 107.78p 108.98p 106.94p 108.03p 36300
03/10/2014 107.28p 107.78p 106.48p 106.53p 114551
02/10/2014 106.53p 106.53p 105.78p 106.03p 4357
01/10/2014 106.78p 106.78p 105.78p 105.78p 32072
30/09/2014 106.78p 106.78p 105.78p 105.78p 846
29/09/2014 106.78p 107.03p 106.78p 106.78p 894
26/09/2014 106.03p 107.03p 106.03p 106.03p 23678
25/09/2014 106.78p 107.28p 106.03p 106.53p 37090
24/09/2014 107.78p 107.78p 106.03p 107.28p 3826
23/09/2014 105.78p 107.78p 105.78p 107.78p 9523
22/09/2014 107.78p 107.78p 106.53p 107.78p 6054
19/09/2014 108.53p 108.53p 107.08p 107.78p 12163
18/09/2014 108.53p 108.53p 108.03p 108.53p 4277
17/09/2014 107.15p 107.65p 107.15p 107.65p 10121
16/09/2014 106.90p 107.78p 106.90p 107.53p 30293
15/09/2014 107.53p 108.78p 107.53p 107.78p 12626
12/09/2014 108.53p 108.78p 107.03p 108.78p 77942
11/09/2014 108.53p 108.53p 106.53p 107.03p 48184
10/09/2014 110.52p 110.52p 110.52p 110.52p 495
09/09/2014 109.77p 110.17p 108.89p 109.77p 7261
08/09/2014 110.02p 110.02p 109.77p 109.77p 30903
05/09/2014 109.77p 109.77p 109.77p 109.77p 5
04/09/2014 109.77p 111.27p 109.77p 109.77p 10327
03/09/2014 111.27p 111.27p 110.65p 110.65p 9019
02/09/2014 108.78p 111.27p 108.78p 109.77p 32019
01/09/2014 109.28p 109.77p 109.77p 109.77p 0
29/08/2014 109.28p 109.77p 109.77p 109.77p 0
28/08/2014 109.28p 110.02p 109.28p 109.77p 10050
27/08/2014 111.27p 111.27p 110.02p 110.02p 4549
26/08/2014 110.27p 109.90p 109.77p 109.90p 0
22/08/2014 110.27p 110.27p 109.28p 109.77p 400823
21/08/2014 110.27p 111.27p 109.28p 109.28p 5441
20/08/2014 111.27p 111.27p 108.28p 111.27p 22122
19/08/2014 108.78p 109.77p 108.78p 109.77p 29150
18/08/2014 111.27p 111.27p 109.77p 109.77p 10222
15/08/2014 110.52p 110.52p 109.77p 110.02p 26755
14/08/2014 107.78p 109.77p 106.28p 109.77p 70484
13/08/2014 106.18p 106.28p 105.28p 106.28p 5702
12/08/2014 106.18p 106.18p 105.28p 105.28p 8107
11/08/2014 104.03p 105.68p 104.03p 105.28p 73325
08/08/2014 104.29p 105.54p 104.29p 104.29p 41708
07/08/2014 105.98p 105.98p 103.79p 104.53p 45093
06/08/2014 104.78p 104.78p 104.78p 104.78p 153
05/08/2014 107.53p 108.28p 105.78p 106.78p 68842
04/08/2014 106.78p 106.90p 105.53p 106.90p 18119
01/08/2014 105.78p 108.28p 105.53p 105.53p 24503
31/07/2014 108.28p 108.28p 108.28p 108.28p 11948
30/07/2014 107.53p 108.53p 107.53p 108.28p 22787
29/07/2014 108.53p 108.53p 107.58p 108.28p 43028
28/07/2014 108.08p 109.03p 107.53p 108.28p 46124
25/07/2014 109.77p 109.77p 108.78p 108.78p 11335
24/07/2014 108.08p 109.03p 107.78p 108.78p 38471
23/07/2014 107.78p 109.28p 107.78p 107.78p 12658
22/07/2014 109.77p 109.77p 108.27p 109.28p 132468
21/07/2014 108.01p 110.77p 108.01p 109.28p 77158
18/07/2014 109.77p 109.77p 108.27p 109.28p 11023
17/07/2014 109.27p 110.47p 108.78p 109.28p 75195
16/07/2014 109.77p 110.40p 109.77p 110.40p 28418
15/07/2014 111.77p 111.77p 109.27p 111.77p 35726
14/07/2014 109.62p 112.15p 109.38p 110.65p 60713
11/07/2014 112.77p 112.77p 109.35p 111.02p 0
10/07/2014 112.77p 112.77p 109.35p 112.77p 5474
09/07/2014 111.77p 112.77p 111.15p 111.15p 32256
08/07/2014 112.66p 112.66p 111.89p 111.89p 5010
07/07/2014 111.83p 112.27p 111.27p 112.27p 14247
04/07/2014 112.77p 112.77p 110.47p 112.02p 68462
03/07/2014 111.77p 112.77p 109.77p 112.02p 191606
02/07/2014 109.52p 110.29p 109.52p 109.52p 12407
01/07/2014 110.47p 110.47p 110.15p 110.27p 8764
30/06/2014 110.47p 111.27p 108.78p 110.15p 12416
27/06/2014 111.27p 111.27p 109.77p 111.27p 12703
26/06/2014 111.02p 111.27p 108.78p 109.77p 110558
25/06/2014 110.77p 112.72p 109.52p 110.02p 90451
24/06/2014 112.77p 113.27p 111.77p 111.77p 214411
23/06/2014 111.27p 113.77p 111.27p 112.77p 476184
20/06/2014 112.27p 115.26p 109.77p 115.26p 2955306
19/06/2014 108.28p 111.77p 108.28p 109.77p 85637
18/06/2014 111.27p 111.27p 109.52p 109.52p 68176
17/06/2014 110.77p 110.77p 109.52p 110.77p 147643
16/06/2014 110.77p 110.77p 109.28p 110.52p 44497
13/06/2014 110.77p 110.77p 109.28p 110.02p 78710
12/06/2014 110.77p 110.77p 109.28p 109.28p 41590
11/06/2014 110.77p 110.77p 109.40p 109.40p 2019
10/06/2014 110.77p 110.77p 109.77p 110.77p 50102
09/06/2014 109.28p 109.77p 108.78p 109.77p 45993
06/06/2014 109.03p 109.77p 107.78p 109.28p 38913
05/06/2014 109.77p 109.77p 108.78p 109.77p 50106
04/06/2014 109.28p 109.37p 108.65p 108.65p 38938
03/06/2014 108.28p 109.17p 107.28p 109.03p 198492
02/06/2014 108.28p 108.28p 108.17p 108.28p 14450
30/05/2014 108.28p 108.28p 107.53p 107.53p 23248
29/05/2014 108.28p 108.28p 106.88p 108.28p 95703
28/05/2014 108.28p 108.28p 107.04p 107.53p 114271
27/05/2014 107.78p 108.28p 107.04p 107.53p 27291
23/05/2014 106.53p 107.28p 106.53p 107.03p 160010
22/05/2014 107.28p 107.28p 106.04p 106.53p 70537
21/05/2014 105.78p 107.28p 105.78p 105.78p 67283
20/05/2014 106.04p 106.73p 106.04p 106.53p 12427
19/05/2014 105.78p 106.78p 105.54p 106.53p 277683
16/05/2014 106.78p 106.78p 105.54p 106.03p 193233
15/05/2014 106.53p 106.53p 105.66p 105.66p 49461
14/05/2014 105.53p 106.53p 105.04p 105.66p 30171
13/05/2014 105.78p 106.53p 105.66p 105.66p 79150
12/05/2014 105.78p 105.98p 105.03p 105.66p 92881
09/05/2014 105.78p 105.98p 105.04p 105.66p 58805
08/05/2014 105.28p 106.53p 105.28p 105.66p 34042
07/05/2014 105.78p 105.98p 105.66p 105.66p 36397
06/05/2014 105.78p 105.98p 105.04p 105.66p 32822
02/05/2014 105.78p 105.78p 104.78p 105.66p 61883
01/05/2014 105.78p 105.98p 105.04p 105.66p 27171
30/04/2014 106.53p 106.53p 105.66p 105.66p 20502
29/04/2014 106.53p 106.57p 105.04p 105.66p 35098
28/04/2014 106.53p 106.53p 105.66p 105.66p 16599
25/04/2014 106.53p 106.53p 105.04p 105.66p 22546
24/04/2014 106.03p 106.78p 105.04p 105.66p 110537
23/04/2014 105.41p 105.78p 105.41p 105.41p 40640
22/04/2014 105.78p 105.78p 105.41p 105.41p 72193
17/04/2014 106.03p 106.03p 104.78p 105.41p 171751
16/04/2014 105.04p 105.78p 105.04p 105.41p 6048
15/04/2014 105.04p 105.78p 105.04p 105.41p 106852
14/04/2014 105.78p 105.78p 105.04p 105.41p 16334
11/04/2014 105.78p 105.78p 105.41p 105.41p 11524
10/04/2014 105.78p 105.78p 104.88p 105.41p 123891
09/04/2014 105.78p 105.78p 105.04p 105.41p 126682
08/04/2014 105.04p 105.78p 105.04p 105.41p 38562
07/04/2014 105.04p 105.78p 105.04p 105.41p 97574
04/04/2014 105.04p 105.94p 105.04p 105.41p 205541
03/04/2014 106.03p 106.03p 105.04p 105.41p 9531
02/04/2014 105.04p 105.78p 105.04p 105.53p 31463
01/04/2014 105.78p 105.78p 105.53p 105.53p 11216
31/03/2014 105.78p 105.78p 104.04p 105.53p 96119
28/03/2014 103.54p 105.28p 103.54p 104.78p 72840
27/03/2014 103.40p 105.28p 103.29p 104.53p 160330
26/03/2014 105.28p 105.28p 104.29p 104.29p 166344

*Close Price adjusted for both dividends and splits