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
30/05/2024 72.00p 73.20p 70.80p 71.80p 2439426
29/05/2024 71.80p 72.27p 71.00p 71.60p 1201283
28/05/2024 75.00p 78.60p 72.10p 72.10p 908073
24/05/2024 73.40p 73.60p 72.60p 72.80p 427248
23/05/2024 78.20p 78.20p 72.70p 73.00p 378585
22/05/2024 74.50p 74.70p 74.10p 74.50p 795151
21/05/2024 74.00p 75.60p 73.70p 74.90p 925425
20/05/2024 75.70p 76.00p 75.20p 75.30p 241547
17/05/2024 73.70p 76.10p 73.70p 75.90p 326441
16/05/2024 76.40p 77.58p 75.50p 76.20p 1131547
15/05/2024 77.00p 77.00p 74.93p 76.10p 1204341
14/05/2024 76.70p 80.50p 74.60p 76.70p 230984
13/05/2024 77.00p 77.00p 74.00p 74.30p 209138
10/05/2024 77.50p 80.50p 74.70p 74.90p 1166018
09/05/2024 75.50p 76.20p 75.00p 75.70p 601078
08/05/2024 78.20p 78.20p 76.60p 76.90p 441940
07/05/2024 76.50p 80.10p 76.50p 78.00p 1349601
03/05/2024 76.80p 77.00p 75.90p 77.00p 1827427
02/05/2024 78.20p 78.80p 75.40p 76.10p 1057316
01/05/2024 74.70p 74.80p 73.91p 74.80p 2089131
30/04/2024 77.90p 78.00p 74.20p 74.20p 416223
29/04/2024 74.70p 81.50p 74.70p 75.20p 240163
26/04/2024 76.00p 76.30p 74.70p 75.00p 296765
25/04/2024 76.70p 79.60p 75.10p 75.40p 661798
24/04/2024 79.80p 80.90p 75.40p 75.60p 155183
23/04/2024 79.00p 79.00p 75.90p 77.10p 1131654
22/04/2024 75.20p 79.50p 74.92p 76.60p 393645
19/04/2024 76.50p 77.80p 74.95p 75.00p 587631
18/04/2024 78.60p 81.40p 76.60p 76.90p 1251814
17/04/2024 78.60p 82.30p 75.90p 76.70p 256240
16/04/2024 77.30p 78.10p 75.20p 77.10p 511671
15/04/2024 78.30p 82.90p 77.40p 78.30p 2825195
12/04/2024 83.00p 83.00p 78.60p 78.80p 343715
11/04/2024 79.20p 82.50p 79.00p 79.60p 428032
10/04/2024 80.80p 82.50p 79.00p 79.20p 2825293
09/04/2024 79.50p 81.00p 79.00p 79.60p 696320
08/04/2024 78.40p 85.50p 78.20p 80.00p 639511
05/04/2024 80.60p 84.40p 78.90p 78.90p 614249
04/04/2024 81.00p 86.20p 79.58p 80.50p 345691
03/04/2024 78.80p 81.00p 76.60p 81.00p 406656
02/04/2024 86.30p 86.30p 78.90p 80.80p 980444
28/03/2024 79.00p 86.30p 79.00p 81.40p 5032844
27/03/2024 74.20p 75.67p 71.90p 75.30p 1234733
26/03/2024 71.60p 74.00p 70.40p 74.00p 1035524
25/03/2024 70.30p 71.40p 67.50p 71.00p 471123
22/03/2024 68.50p 70.80p 68.40p 70.50p 665502
21/03/2024 70.40p 72.00p 69.50p 70.20p 2063922
20/03/2024 71.60p 72.20p 71.60p 70.10p 600105
19/03/2024 71.60p 73.90p 71.60p 72.20p 216581
18/03/2024 70.10p 72.70p 70.10p 72.70p 741157
15/03/2024 72.50p 76.50p 70.00p 71.20p 860766
14/03/2024 76.00p 79.00p 73.30p 73.90p 1115159
13/03/2024 77.60p 78.90p 76.80p 77.50p 464262
12/03/2024 76.20p 79.18p 76.20p 78.00p 708099
11/03/2024 73.80p 76.60p 73.28p 76.10p 390230
08/03/2024 73.40p 75.70p 73.00p 74.60p 370327
07/03/2024 73.00p 73.90p 73.00p 73.50p 160541
06/03/2024 72.60p 75.30p 72.50p 73.80p 591763
05/03/2024 72.00p 72.50p 71.60p 72.00p 67528
04/03/2024 72.50p 72.90p 69.22p 72.20p 276062
01/03/2024 72.40p 73.11p 72.00p 72.70p 650493
29/02/2024 72.70p 73.80p 72.00p 72.00p 1127023
28/02/2024 72.00p 73.80p 71.00p 72.70p 770399
27/02/2024 69.50p 73.00p 69.50p 72.40p 444849
26/02/2024 70.00p 71.80p 70.00p 71.60p 298873
23/02/2024 70.00p 72.00p 70.00p 71.40p 586743
22/02/2024 73.30p 74.00p 71.10p 71.10p 919573
21/02/2024 70.60p 75.70p 70.60p 72.70p 2928471
20/02/2024 66.00p 68.50p 66.00p 68.00p 1335168
19/02/2024 67.40p 68.50p 66.70p 67.20p 693417
16/02/2024 67.40p 67.70p 65.99p 67.50p 699726
15/02/2024 65.10p 67.40p 63.80p 67.00p 1442048
14/02/2024 67.40p 69.60p 65.00p 65.00p 1086601
13/02/2024 67.60p 69.80p 65.90p 66.60p 615689
12/02/2024 70.40p 71.10p 67.60p 67.60p 396327
09/02/2024 69.20p 71.10p 68.70p 69.30p 663329
08/02/2024 69.10p 70.60p 68.60p 69.50p 436371
07/02/2024 69.30p 71.01p 68.10p 69.50p 985763
06/02/2024 69.10p 69.90p 67.90p 69.10p 741516
05/02/2024 69.80p 71.20p 69.10p 69.70p 439829
02/02/2024 69.80p 70.80p 69.80p 69.80p 262061
01/02/2024 74.40p 74.40p 70.20p 70.20p 585301
31/01/2024 72.50p 73.30p 70.20p 71.90p 564792
30/01/2024 72.70p 74.30p 72.10p 72.30p 212017
29/01/2024 73.50p 73.50p 71.30p 72.90p 1437088
26/01/2024 71.70p 72.90p 71.20p 72.60p 651061
25/01/2024 70.20p 71.20p 69.90p 71.10p 410397
24/01/2024 71.00p 72.90p 70.10p 70.60p 514814
23/01/2024 70.80p 71.60p 70.00p 70.50p 1666181
22/01/2024 71.00p 72.50p 69.20p 71.00p 7038124
19/01/2024 79.00p 82.00p 68.00p 69.40p 3040783
18/01/2024 82.10p 84.00p 79.60p 79.60p 1498209
17/01/2024 84.00p 84.90p 82.40p 83.40p 225508
16/01/2024 85.30p 86.60p 84.70p 85.20p 255205
15/01/2024 86.90p 88.40p 84.66p 85.60p 349807
12/01/2024 86.40p 88.50p 86.05p 87.30p 188705
11/01/2024 85.90p 86.90p 85.70p 86.60p 428515
10/01/2024 85.80p 87.70p 85.60p 85.60p 92659
09/01/2024 86.90p 88.00p 85.30p 86.60p 139151
08/01/2024 86.90p 88.70p 84.30p 88.70p 322858
05/01/2024 88.00p 88.00p 85.20p 86.90p 266714
04/01/2024 87.50p 90.00p 83.50p 86.80p 214685
03/01/2024 87.00p 90.00p 86.50p 87.00p 75601
02/01/2024 87.90p 90.10p 84.10p 88.00p 178384
29/12/2023 89.60p 89.60p 86.80p 87.60p 123313
28/12/2023 88.70p 88.90p 86.30p 88.90p 133622
27/12/2023 87.30p 89.90p 83.50p 88.00p 265851
22/12/2023 84.70p 90.00p 83.50p 89.60p 138879
21/12/2023 87.50p 90.00p 83.98p 88.10p 83221
20/12/2023 87.00p 89.90p 84.90p 89.30p 635905
19/12/2023 89.40p 90.00p 84.80p 86.20p 215812
18/12/2023 85.00p 87.20p 84.60p 85.40p 181513
15/12/2023 85.00p 85.10p 83.40p 85.00p 639473
14/12/2023 85.00p 85.80p 83.40p 84.00p 1101113
13/12/2023 85.00p 85.00p 83.40p 84.40p 134814
12/12/2023 86.60p 90.90p 84.50p 84.80p 299888
11/12/2023 90.80p 91.00p 85.80p 86.80p 175689
08/12/2023 90.90p 91.50p 85.80p 85.80p 249048
07/12/2023 91.00p 91.00p 85.50p 86.90p 280940
06/12/2023 91.40p 91.40p 86.50p 86.70p 298711
05/12/2023 90.00p 90.00p 86.60p 87.30p 192192
04/12/2023 91.20p 91.40p 85.10p 86.20p 206597
01/12/2023 91.50p 91.50p 85.00p 86.90p 422302
30/11/2023 89.60p 90.70p 84.10p 84.10p 1125544
29/11/2023 87.70p 92.20p 87.70p 89.30p 116168
28/11/2023 86.60p 90.70p 85.20p 87.40p 350569
27/11/2023 90.30p 92.70p 86.50p 86.80p 181509
24/11/2023 87.60p 88.00p 86.80p 87.20p 287231
23/11/2023 89.20p 92.00p 87.00p 87.00p 803930
22/11/2023 88.10p 93.20p 87.00p 89.30p 361852
21/11/2023 90.30p 92.50p 88.20p 88.20p 114797
20/11/2023 90.10p 93.40p 88.10p 92.20p 1015781
17/11/2023 88.30p 91.68p 88.00p 90.00p 132940
16/11/2023 91.00p 94.70p 88.10p 88.10p 129763
15/11/2023 93.50p 94.90p 90.00p 90.70p 421659
14/11/2023 85.10p 91.80p 85.00p 90.70p 348073
13/11/2023 90.40p 90.40p 86.00p 86.00p 63677
10/11/2023 86.00p 90.90p 84.30p 86.50p 382556
09/11/2023 85.50p 87.50p 85.50p 87.00p 113920
08/11/2023 84.50p 88.70p 84.50p 85.80p 270798
07/11/2023 86.00p 89.90p 84.70p 86.20p 207938
06/11/2023 85.00p 89.80p 85.00p 85.60p 432251
03/11/2023 86.70p 89.20p 82.16p 88.30p 506908
02/11/2023 82.80p 88.40p 80.10p 88.00p 463134
01/11/2023 81.20p 83.30p 81.20p 82.50p 367155
31/10/2023 80.50p 82.90p 80.10p 82.10p 326914
30/10/2023 80.70p 83.90p 80.58p 81.10p 275152
27/10/2023 84.00p 86.00p 80.70p 80.70p 854027
26/10/2023 82.30p 84.90p 82.30p 83.10p 674670
25/10/2023 89.30p 89.30p 82.90p 85.20p 210042
24/10/2023 84.60p 86.10p 84.60p 86.10p 101366
23/10/2023 89.00p 89.00p 84.30p 85.20p 212551
20/10/2023 86.50p 89.90p 84.20p 87.40p 528202
19/10/2023 86.50p 86.60p 85.51p 86.30p 104805
18/10/2023 86.20p 90.80p 86.00p 86.60p 185149
17/10/2023 86.70p 90.90p 85.90p 87.90p 340619
16/10/2023 84.90p 86.00p 80.70p 85.90p 336329
13/10/2023 85.50p 85.60p 82.10p 84.20p 177452
12/10/2023 87.00p 88.40p 82.40p 85.40p 216459
11/10/2023 84.80p 87.30p 82.10p 87.30p 606325
10/10/2023 83.00p 84.90p 83.00p 84.90p 525100
09/10/2023 83.00p 83.40p 82.00p 83.40p 216273
06/10/2023 82.10p 83.80p 82.00p 83.00p 174978
05/10/2023 80.60p 82.50p 80.60p 82.10p 395470
04/10/2023 81.40p 81.50p 80.70p 81.00p 156607
03/10/2023 81.80p 82.60p 81.10p 81.60p 639479
02/10/2023 82.00p 82.80p 81.10p 82.30p 233665
29/09/2023 80.80p 82.80p 80.80p 82.50p 272602
28/09/2023 82.00p 82.90p 80.80p 80.80p 162779
27/09/2023 83.40p 84.30p 82.10p 82.60p 224281
26/09/2023 82.80p 84.60p 82.70p 83.80p 170173
25/09/2023 82.70p 84.10p 81.70p 83.30p 254401
22/09/2023 83.70p 85.20p 82.80p 84.30p 295667
21/09/2023 82.00p 85.16p 81.90p 84.40p 303353
20/09/2023 80.50p 84.60p 80.50p 83.30p 222915
19/09/2023 81.50p 82.16p 80.94p 81.30p 331960
18/09/2023 81.70p 82.46p 80.50p 80.50p 336694
15/09/2023 83.00p 83.60p 81.60p 81.60p 543956
14/09/2023 81.30p 84.00p 81.20p 84.00p 365507
13/09/2023 81.90p 82.10p 81.47p 81.90p 135686
12/09/2023 82.00p 82.00p 81.30p 82.00p 243153
11/09/2023 81.70p 81.90p 80.80p 81.80p 184271
08/09/2023 81.90p 82.00p 80.90p 81.70p 270762
07/09/2023 79.80p 81.70p 79.80p 80.90p 282267
06/09/2023 79.20p 81.70p 79.20p 80.80p 190292
05/09/2023 80.50p 83.40p 78.70p 80.80p 253800
04/09/2023 80.50p 81.90p 80.50p 80.60p 345129
01/09/2023 80.80p 82.00p 80.80p 80.90p 681002
31/08/2023 82.00p 83.30p 80.00p 80.00p 1087230
30/08/2023 81.80p 83.70p 81.80p 82.80p 140502
29/08/2023 82.40p 82.90p 81.10p 82.90p 282404
25/08/2023 81.10p 83.70p 81.00p 81.80p 134753
24/08/2023 82.30p 83.70p 81.80p 82.40p 163244
23/08/2023 80.70p 81.80p 79.29p 81.80p 228208
22/08/2023 79.90p 81.80p 77.50p 80.00p 571344
21/08/2023 80.10p 81.40p 76.10p 76.10p 329914
18/08/2023 80.50p 82.40p 79.30p 79.70p 201337
17/08/2023 81.50p 82.70p 79.90p 80.70p 348740
16/08/2023 81.70p 82.80p 81.60p 81.90p 173956
15/08/2023 83.50p 85.70p 80.90p 81.70p 677492

*Close Price adjusted for both dividends and splits