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
26/05/2023 91.80p 91.80p 88.30p 88.60p 142580
25/05/2023 89.60p 91.80p 89.40p 89.40p 128993
24/05/2023 91.60p 92.70p 88.06p 89.30p 748224
23/05/2023 91.90p 92.00p 91.40p 91.50p 730499
22/05/2023 92.30p 93.10p 91.50p 91.90p 209337
19/05/2023 93.60p 94.00p 91.20p 92.20p 595680
18/05/2023 94.40p 94.40p 92.60p 92.90p 540951
17/05/2023 93.90p 93.90p 93.20p 93.90p 206152
16/05/2023 94.00p 94.10p 93.60p 94.00p 580556
15/05/2023 93.10p 94.00p 93.10p 93.60p 1253785
12/05/2023 93.10p 93.70p 92.00p 93.70p 278765
11/05/2023 93.00p 94.42p 91.90p 93.10p 404490
10/05/2023 93.40p 94.90p 92.90p 94.20p 133708
09/05/2023 94.80p 95.10p 93.00p 94.60p 212633
05/05/2023 94.00p 95.20p 94.00p 95.20p 299951
04/05/2023 94.30p 95.10p 93.60p 94.20p 1109138
03/05/2023 94.90p 95.20p 93.80p 93.80p 292984
02/05/2023 94.30p 95.20p 93.60p 94.90p 428406
28/04/2023 94.50p 94.80p 93.83p 94.50p 350545
27/04/2023 92.50p 94.20p 92.00p 94.00p 487639
26/04/2023 90.50p 92.90p 90.50p 92.90p 392904
25/04/2023 91.30p 93.40p 90.40p 91.40p 335042
24/04/2023 92.30p 93.20p 90.80p 90.80p 253727
21/04/2023 92.20p 92.80p 91.60p 92.00p 704696
20/04/2023 91.40p 93.10p 91.30p 92.30p 271734
19/04/2023 91.30p 93.20p 91.30p 92.50p 356014
18/04/2023 93.30p 94.00p 92.70p 93.30p 428045
17/04/2023 93.80p 94.00p 92.10p 94.00p 251467
14/04/2023 93.70p 94.00p 93.10p 93.40p 383085
13/04/2023 93.80p 93.80p 92.12p 93.70p 371248
12/04/2023 91.10p 93.60p 90.20p 92.60p 758408
11/04/2023 91.40p 91.50p 90.23p 91.50p 566642
06/04/2023 88.90p 90.60p 88.61p 90.10p 478861
05/04/2023 91.40p 91.40p 86.50p 88.00p 299693
04/04/2023 89.40p 89.90p 87.40p 88.40p 437485
03/04/2023 85.60p 89.90p 85.60p 87.80p 1179745
31/03/2023 89.60p 89.90p 87.90p 89.20p 387028
30/03/2023 88.30p 89.30p 84.50p 89.10p 345706
29/03/2023 86.20p 88.60p 84.30p 86.60p 629717
28/03/2023 88.80p 90.75p 85.30p 85.40p 898496
27/03/2023 91.00p 91.00p 87.56p 88.10p 160825
24/03/2023 88.90p 90.90p 87.70p 88.60p 278007
23/03/2023 89.80p 90.90p 87.70p 88.80p 291557
22/03/2023 88.20p 90.90p 87.50p 88.10p 375971
21/03/2023 90.40p 90.90p 88.63p 89.00p 151149
20/03/2023 89.00p 90.90p 88.00p 90.20p 245589
17/03/2023 89.90p 90.90p 88.30p 89.30p 579680
16/03/2023 91.00p 92.90p 88.20p 88.20p 305523
15/03/2023 89.00p 90.90p 87.90p 89.30p 414973
14/03/2023 88.00p 90.70p 87.60p 89.40p 1417729
13/03/2023 88.90p 89.95p 88.20p 88.40p 429520
10/03/2023 89.10p 89.90p 88.40p 89.40p 788111
09/03/2023 91.60p 92.40p 89.80p 90.60p 794384
08/03/2023 92.80p 93.80p 92.00p 92.00p 248026
07/03/2023 93.30p 93.80p 93.00p 93.50p 461936
06/03/2023 93.00p 94.00p 92.50p 93.70p 764110
03/03/2023 91.50p 93.20p 91.50p 93.00p 559983
02/03/2023 91.30p 92.50p 90.40p 91.80p 440320
01/03/2023 91.20p 92.50p 91.00p 91.70p 396607
28/02/2023 91.20p 92.20p 90.80p 91.80p 1288387
27/02/2023 90.60p 92.00p 90.50p 91.80p 389276
24/02/2023 91.30p 92.40p 90.70p 91.00p 342201
23/02/2023 91.60p 92.40p 90.70p 92.00p 326654
22/02/2023 90.50p 92.10p 90.50p 91.20p 233558
21/02/2023 92.40p 92.60p 91.10p 91.90p 487687
20/02/2023 92.10p 92.50p 91.10p 92.50p 515985
17/02/2023 92.00p 92.50p 91.30p 92.20p 188955
16/02/2023 91.90p 92.40p 91.60p 92.00p 1959761
15/02/2023 91.50p 92.20p 91.50p 91.80p 383668
14/02/2023 91.60p 92.20p 91.28p 91.60p 498409
13/02/2023 91.30p 91.70p 90.20p 91.70p 182896
10/02/2023 90.30p 91.70p 89.40p 91.50p 405724
09/02/2023 90.00p 91.40p 89.90p 91.10p 381155
08/02/2023 90.60p 92.80p 90.10p 91.50p 821215
07/02/2023 92.60p 93.00p 90.50p 90.60p 273405
06/02/2023 93.10p 93.20p 91.80p 92.60p 359176
03/02/2023 93.00p 93.20p 92.10p 93.20p 283913
02/02/2023 91.40p 93.20p 90.89p 93.20p 394396
01/02/2023 91.00p 91.50p 90.60p 91.00p 230672
31/01/2023 93.00p 93.60p 91.00p 91.20p 458398
30/01/2023 92.80p 93.90p 92.20p 93.10p 143664
27/01/2023 93.50p 93.70p 92.10p 93.50p 215187
26/01/2023 92.60p 93.90p 92.00p 92.90p 470164
25/01/2023 92.90p 94.00p 92.80p 92.80p 227799
24/01/2023 94.10p 94.10p 92.50p 92.90p 167602
23/01/2023 92.70p 94.70p 91.10p 93.50p 252313
20/01/2023 93.00p 94.90p 93.00p 93.40p 555575
19/01/2023 95.00p 95.00p 92.50p 93.60p 831991
18/01/2023 93.20p 94.10p 92.50p 93.50p 714035
17/01/2023 92.50p 93.30p 92.05p 93.00p 584394
16/01/2023 90.70p 92.80p 90.19p 92.20p 207725
13/01/2023 91.80p 93.00p 91.41p 92.50p 349892
12/01/2023 90.50p 92.90p 90.10p 92.50p 279972
11/01/2023 89.80p 91.50p 89.50p 89.50p 595071
10/01/2023 90.00p 93.70p 89.80p 89.80p 873620
09/01/2023 93.70p 93.90p 90.20p 91.90p 212574
06/01/2023 92.70p 95.90p 92.00p 92.50p 425646
05/01/2023 94.50p 95.90p 93.00p 93.00p 311042
04/01/2023 94.60p 96.40p 93.70p 94.50p 322032
03/01/2023 93.90p 96.70p 91.40p 95.20p 868314
30/12/2022 92.80p 93.60p 92.30p 93.30p 178504
29/12/2022 90.70p 92.80p 89.90p 92.20p 485818
28/12/2022 89.80p 90.80p 88.10p 90.80p 300846
23/12/2022 88.30p 89.40p 88.30p 89.40p 24727
22/12/2022 88.30p 89.49p 88.00p 88.30p 345407
21/12/2022 88.00p 90.15p 88.00p 88.80p 237556
20/12/2022 88.80p 90.30p 88.00p 88.30p 185500
19/12/2022 89.30p 91.10p 88.00p 89.60p 257558
16/12/2022 90.50p 92.40p 88.20p 90.20p 913742
15/12/2022 90.40p 92.40p 89.89p 91.30p 300224
14/12/2022 91.50p 92.40p 90.70p 91.00p 279856
13/12/2022 89.20p 91.70p 88.80p 91.00p 265430
12/12/2022 90.40p 92.60p 88.00p 89.20p 271393
09/12/2022 90.90p 93.30p 89.80p 90.50p 350851
08/12/2022 93.90p 93.90p 90.70p 90.70p 658912
07/12/2022 92.20p 93.92p 91.75p 92.70p 453655
06/12/2022 92.30p 94.00p 91.30p 92.60p 198260
05/12/2022 93.00p 94.00p 92.30p 92.80p 242437
02/12/2022 92.90p 94.30p 91.70p 92.20p 300814
01/12/2022 90.70p 93.50p 90.70p 91.40p 218762
30/11/2022 92.00p 92.90p 90.50p 91.70p 517129
29/11/2022 91.00p 95.00p 90.50p 91.90p 227471
28/11/2022 92.40p 96.40p 91.00p 91.20p 187263
25/11/2022 93.90p 96.40p 90.60p 92.90p 305654
24/11/2022 93.00p 95.40p 92.30p 92.70p 297715
23/11/2022 92.30p 93.90p 90.90p 92.00p 340904
22/11/2022 95.00p 95.00p 93.20p 93.70p 261325
21/11/2022 94.00p 94.70p 92.70p 94.10p 244193
18/11/2022 90.60p 93.60p 90.22p 93.20p 387812
17/11/2022 89.50p 90.70p 89.10p 90.10p 270762
16/11/2022 91.50p 92.90p 89.10p 90.40p 736578
15/11/2022 91.70p 92.90p 90.38p 92.20p 297233
14/11/2022 91.10p 95.40p 88.40p 91.60p 415911
11/11/2022 91.40p 96.10p 90.64p 91.80p 479687
10/11/2022 87.90p 90.80p 86.80p 90.10p 1308447
09/11/2022 87.50p 89.80p 86.70p 87.30p 322908
08/11/2022 88.50p 90.40p 86.60p 88.00p 215708
07/11/2022 89.10p 90.00p 87.30p 88.80p 397530
04/11/2022 88.60p 90.40p 88.00p 88.40p 319031
03/11/2022 88.60p 90.50p 87.50p 88.10p 255737
02/11/2022 89.70p 90.50p 88.60p 89.50p 382795
01/11/2022 89.60p 90.53p 87.60p 89.20p 284284
31/10/2022 90.50p 90.50p 86.50p 88.50p 189050
28/10/2022 89.10p 90.50p 87.20p 88.30p 196469
27/10/2022 87.80p 89.70p 86.98p 89.10p 337842
26/10/2022 88.40p 88.60p 85.30p 88.00p 191211
25/10/2022 83.50p 88.10p 82.72p 88.10p 659776
24/10/2022 84.20p 84.20p 81.60p 83.40p 468579
21/10/2022 82.50p 84.70p 81.67p 83.20p 752272
20/10/2022 84.40p 85.90p 82.90p 83.90p 1155778
19/10/2022 85.00p 89.80p 84.10p 84.10p 304749
18/10/2022 90.00p 90.00p 87.10p 87.90p 176662
17/10/2022 88.90p 90.90p 87.00p 88.30p 445886
14/10/2022 89.00p 89.50p 85.69p 86.50p 612200
13/10/2022 89.20p 89.20p 84.80p 86.10p 269726
12/10/2022 87.70p 90.90p 85.30p 86.90p 427074
11/10/2022 92.10p 92.10p 87.60p 88.50p 559102
10/10/2022 90.90p 92.20p 89.12p 90.00p 386758
07/10/2022 91.00p 92.70p 90.00p 90.70p 550851
06/10/2022 93.70p 97.90p 91.00p 91.90p 698372
05/10/2022 96.40p 98.90p 94.00p 94.70p 540957
04/10/2022 98.90p 99.40p 96.40p 98.00p 270282
03/10/2022 96.00p 99.80p 96.00p 99.60p 433039
30/09/2022 90.70p 100.00p 90.70p 98.50p 1858640
29/09/2022 88.00p 91.60p 88.00p 91.00p 1042167
28/09/2022 86.90p 91.10p 83.50p 91.10p 1030458
27/09/2022 92.20p 93.00p 86.90p 86.90p 569399
26/09/2022 95.60p 96.00p 92.20p 92.20p 439525
23/09/2022 98.10p 100.00p 94.66p 96.10p 915478
22/09/2022 99.10p 100.20p 98.10p 98.10p 695898
21/09/2022 100.00p 100.20p 99.50p 99.80p 1177602
20/09/2022 102.60p 103.94p 98.40p 99.30p 592558
19/09/2022 100.00p 102.60p 100.00p 102.40p 1143447
16/09/2022 100.00p 102.60p 100.00p 102.40p 1053212
15/09/2022 100.80p 100.80p 100.20p 100.40p 125874
14/09/2022 101.60p 102.60p 100.20p 100.60p 256376
13/09/2022 101.20p 103.00p 101.10p 101.80p 487167
12/09/2022 101.00p 102.00p 100.20p 101.80p 409633
09/09/2022 101.00p 101.00p 100.00p 100.20p 328609
08/09/2022 100.00p 101.80p 99.80p 99.80p 567509
07/09/2022 101.80p 104.80p 100.20p 101.20p 259750
06/09/2022 101.40p 102.00p 100.60p 101.80p 200849
05/09/2022 102.00p 102.00p 101.00p 101.40p 196762
02/09/2022 101.00p 102.20p 101.00p 101.20p 479767
01/09/2022 102.20p 103.60p 100.80p 101.80p 666547
31/08/2022 103.00p 105.50p 101.40p 102.40p 878569
30/08/2022 105.00p 107.20p 104.60p 104.80p 312883
29/08/2022 105.40p 106.60p 104.70p 106.00p 205073
26/08/2022 105.40p 106.60p 104.70p 106.00p 205073
25/08/2022 103.40p 105.60p 103.40p 104.80p 541511
24/08/2022 105.80p 107.40p 103.80p 104.60p 417745
23/08/2022 106.40p 107.60p 106.00p 106.20p 258347
22/08/2022 109.20p 111.20p 107.00p 107.80p 205156
19/08/2022 108.80p 109.80p 108.20p 109.40p 209231
18/08/2022 106.40p 109.60p 106.40p 109.00p 178553
17/08/2022 107.80p 108.40p 107.40p 107.80p 145317
16/08/2022 107.80p 108.60p 107.20p 108.40p 179281
15/08/2022 108.00p 109.60p 107.60p 108.40p 214981
12/08/2022 108.80p 109.60p 108.40p 108.40p 341465
11/08/2022 108.80p 110.40p 108.20p 108.40p 248863

*Close Price adjusted for both dividends and splits