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
26/10/2022 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
10/08/2022 108.80p 111.00p 106.80p 110.00p 321695
09/08/2022 104.40p 109.40p 104.40p 109.00p 255045
08/08/2022 107.00p 109.81p 107.00p 108.60p 299623
05/08/2022 108.00p 108.20p 107.00p 108.00p 360967
04/08/2022 108.00p 108.20p 107.60p 107.60p 760951
03/08/2022 106.40p 108.00p 106.00p 107.60p 473218
02/08/2022 107.40p 107.40p 105.60p 105.60p 229249
01/08/2022 108.20p 109.80p 106.77p 107.00p 469115
29/07/2022 107.00p 109.00p 107.00p 108.80p 727953
28/07/2022 107.40p 107.80p 107.14p 107.40p 374326
27/07/2022 108.00p 108.87p 107.00p 107.00p 348393
26/07/2022 107.60p 109.00p 107.20p 107.80p 268490
25/07/2022 107.40p 108.40p 106.40p 107.60p 472287
22/07/2022 106.40p 107.80p 105.60p 106.80p 407766
21/07/2022 107.60p 108.20p 105.40p 106.20p 888121
20/07/2022 107.00p 108.40p 106.80p 108.00p 607302
19/07/2022 104.40p 106.20p 104.20p 106.20p 576505
18/07/2022 104.20p 104.60p 103.41p 104.40p 442195
15/07/2022 101.00p 103.20p 100.40p 102.40p 1050527
14/07/2022 100.00p 100.26p 99.00p 100.20p 302706
13/07/2022 100.60p 101.00p 100.00p 100.00p 283567
12/07/2022 100.80p 100.80p 100.20p 100.40p 284133
11/07/2022 100.20p 100.80p 100.00p 100.00p 98802
08/07/2022 100.20p 101.40p 99.90p 99.90p 541248
07/07/2022 100.20p 101.35p 100.20p 100.40p 263441
06/07/2022 99.60p 102.00p 99.60p 100.60p 535129
05/07/2022 100.00p 102.20p 99.60p 99.90p 380882
04/07/2022 99.50p 102.40p 99.50p 100.00p 188265
01/07/2022 104.00p 104.00p 99.00p 99.50p 294225
30/06/2022 101.20p 102.20p 99.70p 99.70p 785751
29/06/2022 104.00p 104.00p 101.00p 102.20p 727166
28/06/2022 102.60p 104.40p 102.60p 103.60p 298975
27/06/2022 102.00p 102.80p 102.00p 102.20p 279163
24/06/2022 102.20p 103.20p 101.80p 102.00p 238469
23/06/2022 102.60p 103.00p 101.80p 102.00p 450774
22/06/2022 103.20p 103.80p 102.40p 103.00p 703922
21/06/2022 104.00p 104.80p 103.28p 103.80p 883193
20/06/2022 103.00p 104.00p 103.00p 103.40p 372752
17/06/2022 103.40p 103.60p 102.40p 103.00p 995585
16/06/2022 103.40p 104.60p 103.00p 103.20p 801732
15/06/2022 103.60p 105.07p 103.54p 104.00p 734234
14/06/2022 103.20p 104.00p 102.60p 103.40p 561125
13/06/2022 102.60p 104.00p 102.40p 103.20p 1271196
10/06/2022 103.00p 103.80p 102.00p 103.80p 722456
09/06/2022 103.00p 103.00p 101.20p 102.20p 564362
08/06/2022 102.00p 103.00p 100.80p 102.40p 990557
07/06/2022 99.60p 101.40p 98.10p 100.80p 794264
06/06/2022 99.00p 99.54p 98.39p 99.00p 2076581
03/06/2022 98.40p 99.60p 98.40p 99.00p 327402
02/06/2022 98.40p 99.60p 98.40p 99.00p 327402
01/06/2022 98.40p 99.60p 98.40p 99.00p 327402
31/05/2022 98.30p 99.50p 98.04p 99.50p 1319988
27/05/2022 99.50p 99.50p 98.80p 98.80p 582715
26/05/2022 102.00p 102.00p 98.80p 99.00p 346974
25/05/2022 99.30p 100.40p 98.70p 99.00p 640457
24/05/2022 99.70p 99.90p 98.20p 98.70p 906992
23/05/2022 100.40p 100.40p 98.90p 99.00p 489524
20/05/2022 99.70p 99.70p 98.37p 98.70p 1041539
19/05/2022 100.60p 100.60p 97.90p 98.70p 402925
18/05/2022 99.60p 100.60p 98.90p 99.20p 540256
17/05/2022 100.40p 101.40p 99.60p 99.70p 307884
16/05/2022 101.40p 101.60p 99.90p 100.00p 466863
13/05/2022 99.80p 101.00p 99.80p 100.40p 200181
12/05/2022 100.40p 101.60p 99.50p 99.70p 640566
11/05/2022 100.80p 101.40p 100.40p 100.80p 660607
10/05/2022 99.60p 102.00p 99.60p 100.20p 1580523
09/05/2022 100.00p 101.11p 99.40p 100.20p 567587
06/05/2022 100.80p 101.40p 100.20p 101.00p 450739
05/05/2022 100.40p 101.30p 100.00p 100.60p 520348
04/05/2022 100.40p 100.80p 99.30p 99.40p 613464
03/05/2022 101.60p 102.40p 100.00p 100.40p 443753
02/05/2022 100.80p 102.20p 100.60p 100.60p 1038868
29/04/2022 100.80p 102.20p 100.60p 100.60p 909927
28/04/2022 101.20p 102.40p 100.60p 100.60p 329085
27/04/2022 101.40p 101.80p 101.00p 101.00p 453917
26/04/2022 100.00p 102.40p 100.00p 101.40p 435243
25/04/2022 101.00p 101.00p 100.20p 101.00p 309589
22/04/2022 100.20p 101.20p 100.20p 100.40p 767254
21/04/2022 100.60p 101.40p 100.60p 100.80p 499757
20/04/2022 101.60p 102.00p 100.60p 100.60p 507536
19/04/2022 101.60p 102.43p 101.60p 101.60p 1889263
14/04/2022 101.80p 102.46p 101.60p 102.00p 368122
13/04/2022 103.00p 103.00p 101.80p 101.80p 342939
12/04/2022 104.00p 104.00p 101.40p 101.40p 388891
11/04/2022 105.20p 105.80p 103.00p 103.60p 563709
08/04/2022 106.00p 106.00p 104.00p 104.20p 620693
07/04/2022 103.40p 103.40p 102.40p 102.80p 662557
06/04/2022 103.00p 103.00p 102.20p 102.20p 1044958
05/04/2022 102.00p 103.20p 101.20p 102.00p 580800
04/04/2022 102.40p 102.60p 102.00p 102.40p 380234
01/04/2022 102.40p 103.00p 101.20p 102.40p 589802
31/03/2022 101.00p 102.60p 101.00p 101.80p 671898
30/03/2022 103.20p 103.40p 101.00p 101.60p 577203
29/03/2022 102.00p 103.40p 101.00p 101.60p 673874
28/03/2022 103.40p 103.60p 102.40p 103.00p 770707
25/03/2022 102.60p 103.40p 101.40p 103.40p 704738
24/03/2022 101.20p 103.00p 101.20p 101.40p 406938
23/03/2022 101.00p 105.00p 101.00p 102.00p 640430
22/03/2022 102.00p 105.20p 100.79p 103.40p 1560591
21/03/2022 101.00p 102.80p 101.00p 101.60p 387342
18/03/2022 100.00p 102.40p 100.00p 101.80p 1410209
17/03/2022 101.80p 102.60p 100.00p 101.80p 818184
16/03/2022 104.00p 104.00p 101.00p 101.20p 828787
15/03/2022 104.00p 104.80p 101.80p 102.00p 750879
14/03/2022 103.20p 105.00p 102.00p 104.60p 257629
11/03/2022 104.40p 104.40p 103.40p 103.40p 266888
10/03/2022 104.80p 104.80p 101.38p 103.60p 331102
09/03/2022 103.00p 104.80p 102.60p 102.60p 887230
08/03/2022 99.50p 103.00p 98.30p 103.00p 818950
07/03/2022 96.10p 99.86p 95.20p 98.10p 830319
04/03/2022 100.40p 101.40p 98.00p 99.00p 533386
03/03/2022 101.80p 102.60p 100.00p 101.00p 682130
02/03/2022 101.00p 102.00p 100.73p 101.40p 373993
01/03/2022 103.20p 103.40p 100.40p 100.60p 373915
28/02/2022 98.40p 103.20p 98.40p 102.40p 966215
25/02/2022 101.00p 103.00p 98.40p 102.20p 444919
24/02/2022 101.60p 101.73p 98.40p 99.80p 367492
23/02/2022 101.00p 103.00p 100.73p 101.80p 722400
22/02/2022 100.80p 101.80p 99.90p 100.00p 699847
21/02/2022 104.20p 105.40p 101.40p 101.40p 393515
18/02/2022 104.60p 105.20p 103.80p 103.80p 231760
17/02/2022 104.20p 105.60p 104.20p 104.20p 398649
16/02/2022 104.80p 105.80p 104.20p 104.80p 268080
15/02/2022 104.80p 106.60p 104.00p 105.00p 431666
14/02/2022 106.20p 106.80p 104.80p 105.40p 192524
11/02/2022 107.00p 107.00p 105.07p 106.40p 434901
10/02/2022 105.20p 106.20p 103.60p 105.60p 937164
09/02/2022 105.40p 105.84p 104.67p 105.60p 424799
08/02/2022 106.00p 106.60p 104.60p 105.00p 893053
07/02/2022 106.40p 107.20p 104.40p 104.40p 810695
04/02/2022 107.80p 108.00p 106.20p 106.40p 288344
03/02/2022 107.00p 108.39p 106.80p 107.00p 489801
02/02/2022 106.00p 107.20p 105.71p 107.00p 388557
01/02/2022 106.40p 106.40p 105.40p 106.00p 232287
31/01/2022 106.20p 108.00p 106.00p 106.00p 1060379
28/01/2022 106.20p 107.00p 106.00p 106.00p 399074
27/01/2022 107.00p 108.00p 106.20p 106.80p 638297
26/01/2022 107.20p 108.20p 106.09p 107.60p 745999
25/01/2022 107.40p 107.40p 106.40p 106.80p 285916
24/01/2022 105.20p 107.40p 105.20p 107.20p 936591
21/01/2022 106.00p 106.20p 105.00p 105.40p 357207
20/01/2022 106.20p 106.88p 105.80p 106.20p 1299963
19/01/2022 106.20p 107.40p 105.40p 106.60p 564189
18/01/2022 106.40p 106.40p 105.60p 105.80p 448098
17/01/2022 106.60p 107.00p 106.40p 106.80p 220229

*Close Price adjusted for both dividends and splits