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
11/01/2021 88.50p 89.00p 87.50p 88.40p 220351
08/01/2021 87.90p 90.00p 86.70p 88.50p 412269
07/01/2021 87.90p 91.00p 87.30p 90.00p 452248
06/01/2021 86.10p 88.00p 86.10p 88.00p 111087
05/01/2021 86.10p 88.90p 86.10p 88.30p 234052
04/01/2021 86.10p 91.00p 86.10p 88.00p 145623
31/12/2020 91.00p 91.00p 86.10p 87.80p 119476
30/12/2020 89.10p 90.00p 86.00p 87.40p 238224
29/12/2020 88.70p 91.00p 86.87p 91.00p 450906
28/12/2020 90.70p 90.70p 85.80p 88.70p 136975
24/12/2020 90.70p 90.70p 85.80p 88.70p 136975
23/12/2020 86.60p 90.40p 85.70p 87.90p 377300
22/12/2020 85.90p 88.90p 85.00p 85.00p 305507
21/12/2020 87.80p 90.70p 85.80p 86.80p 354437
18/12/2020 86.00p 89.00p 85.60p 88.40p 607344
17/12/2020 88.00p 89.60p 86.50p 88.70p 386157
16/12/2020 84.00p 86.50p 84.00p 86.10p 795497
15/12/2020 87.60p 87.60p 84.20p 85.20p 211966
14/12/2020 86.60p 87.90p 85.50p 86.80p 203644
11/12/2020 88.00p 88.00p 84.10p 85.80p 508904
10/12/2020 85.50p 87.80p 85.50p 87.50p 202860
09/12/2020 87.00p 87.94p 85.50p 86.30p 307123
08/12/2020 86.60p 87.90p 85.70p 87.00p 170072
07/12/2020 87.60p 88.80p 85.50p 85.50p 235127
04/12/2020 87.00p 88.90p 87.00p 87.90p 286511
03/12/2020 88.00p 88.40p 86.73p 87.50p 210361
02/12/2020 88.20p 89.00p 87.08p 88.00p 349384
01/12/2020 85.50p 88.10p 85.50p 87.80p 592799
30/11/2020 87.00p 88.70p 85.80p 86.80p 297790
27/11/2020 87.10p 89.30p 85.50p 85.90p 485034
26/11/2020 90.00p 90.00p 87.80p 88.80p 205002
25/11/2020 87.80p 90.20p 87.20p 89.10p 284459
24/11/2020 89.00p 89.00p 87.00p 88.00p 397544
23/11/2020 87.80p 89.70p 87.40p 88.80p 228722
20/11/2020 90.00p 90.00p 87.20p 87.20p 339604
19/11/2020 88.40p 89.00p 87.10p 87.80p 149202
18/11/2020 86.00p 88.90p 86.00p 87.60p 708791
17/11/2020 86.00p 90.36p 86.00p 90.00p 243248
16/11/2020 88.90p 90.30p 88.30p 88.50p 308404
13/11/2020 86.70p 89.00p 86.60p 88.70p 285048
12/11/2020 88.80p 89.30p 86.80p 88.00p 418429
10/11/2020 90.00p 90.00p 86.70p 90.00p 241170
09/11/2020 85.40p 91.60p 85.40p 88.80p 447908
06/11/2020 87.20p 88.42p 86.40p 86.40p 120792
05/11/2020 86.00p 89.10p 86.00p 87.90p 203115
04/11/2020 86.10p 89.30p 85.60p 87.50p 252633
03/11/2020 85.60p 87.58p 85.60p 86.50p 101027
02/11/2020 84.30p 87.60p 84.30p 86.00p 140899
30/10/2020 86.10p 87.80p 84.54p 85.30p 176158
29/10/2020 86.70p 86.90p 84.60p 84.60p 181907
28/10/2020 87.10p 88.40p 85.60p 87.70p 289083
27/10/2020 87.10p 88.30p 87.00p 87.00p 141070
26/10/2020 88.00p 88.40p 86.70p 88.00p 266069
23/10/2020 88.90p 90.00p 87.11p 89.00p 165535
22/10/2020 86.60p 88.80p 86.60p 88.00p 187779
21/10/2020 86.00p 89.90p 86.00p 87.00p 179167
20/10/2020 86.00p 88.70p 86.00p 87.00p 170402
19/10/2020 87.00p 88.00p 85.64p 87.00p 446905
16/10/2020 85.00p 87.50p 85.00p 86.00p 315073
15/10/2020 87.70p 90.40p 83.90p 85.20p 295133
14/10/2020 88.40p 89.90p 87.60p 87.70p 73314
13/10/2020 89.00p 90.53p 86.80p 87.90p 277276
12/10/2020 88.50p 89.90p 88.10p 89.30p 134681
09/10/2020 88.50p 89.70p 87.30p 88.80p 257419
08/10/2020 88.00p 91.80p 87.00p 87.20p 247480
07/10/2020 88.00p 91.70p 87.00p 87.00p 144668
06/10/2020 88.10p 91.60p 87.82p 89.70p 369444
05/10/2020 92.00p 92.00p 87.30p 89.30p 72173
02/10/2020 88.20p 90.00p 88.20p 88.60p 350138
01/10/2020 92.00p 92.00p 87.10p 87.90p 636807
30/09/2020 88.20p 89.90p 87.50p 88.80p 487783
29/09/2020 89.90p 89.90p 88.20p 88.30p 249890
28/09/2020 89.30p 91.86p 88.30p 88.90p 153554
25/09/2020 88.70p 90.70p 88.60p 90.00p 233496
24/09/2020 89.30p 90.60p 88.60p 88.90p 157860
23/09/2020 90.10p 92.90p 89.10p 89.20p 366567
22/09/2020 88.00p 94.90p 88.00p 92.00p 1185988
21/09/2020 88.80p 90.20p 87.00p 87.40p 270488
18/09/2020 95.70p 96.20p 88.60p 90.20p 2925582
17/09/2020 90.80p 97.00p 89.30p 95.80p 1333954
16/09/2020 85.20p 90.90p 85.20p 90.00p 860557
15/09/2020 87.00p 88.40p 85.33p 86.50p 651524
14/09/2020 86.00p 90.00p 86.00p 88.40p 327108
11/09/2020 89.90p 91.40p 88.00p 88.00p 588990
10/09/2020 86.10p 91.90p 86.00p 89.90p 442456
09/09/2020 83.90p 92.90p 83.90p 89.30p 213557
08/09/2020 87.00p 88.90p 86.19p 88.60p 404491
07/09/2020 85.00p 88.60p 84.80p 86.50p 216791
04/09/2020 85.30p 85.90p 84.50p 85.60p 159211
03/09/2020 88.80p 89.08p 84.70p 85.90p 357887
02/09/2020 86.90p 89.00p 85.00p 87.00p 322942
01/09/2020 89.90p 89.90p 84.90p 88.20p 533934
31/08/2020 86.60p 86.90p 85.70p 86.30p 306153
28/08/2020 86.60p 86.90p 85.70p 86.30p 306153
27/08/2020 86.10p 87.00p 84.90p 86.20p 188179
26/08/2020 86.00p 89.80p 86.00p 86.00p 145392
25/08/2020 87.00p 87.00p 86.00p 86.40p 73286
24/08/2020 87.10p 89.90p 86.00p 86.20p 328944
21/08/2020 85.60p 89.80p 85.60p 89.80p 227929
20/08/2020 84.00p 87.00p 84.00p 87.00p 375517
19/08/2020 89.10p 89.10p 84.70p 85.00p 193079
18/08/2020 89.40p 89.40p 86.00p 86.00p 289357
17/08/2020 89.40p 89.40p 87.28p 88.00p 140047
14/08/2020 87.10p 89.30p 86.52p 89.00p 184560
13/08/2020 89.00p 89.90p 87.50p 87.50p 212117
12/08/2020 88.90p 91.00p 86.20p 91.00p 287535
11/08/2020 87.00p 89.00p 86.00p 86.60p 245621
10/08/2020 87.80p 88.80p 86.20p 87.00p 180059
07/08/2020 86.10p 88.30p 86.00p 88.30p 200979
06/08/2020 86.60p 90.00p 86.10p 87.00p 45551
05/08/2020 88.40p 90.50p 86.33p 90.30p 182162
04/08/2020 89.00p 90.00p 86.10p 89.50p 108952
03/08/2020 86.00p 89.00p 86.00p 88.50p 268130
31/07/2020 83.50p 91.30p 83.50p 89.00p 472713
30/07/2020 85.70p 86.70p 85.10p 86.30p 236497
29/07/2020 83.10p 88.30p 83.10p 86.60p 189604
28/07/2020 89.00p 89.00p 83.10p 86.50p 139132
27/07/2020 85.10p 89.00p 84.50p 85.70p 280540
24/07/2020 87.90p 88.00p 85.43p 87.40p 148304
23/07/2020 90.00p 90.00p 85.30p 87.20p 115122
22/07/2020 90.00p 90.00p 84.60p 88.00p 209983
21/07/2020 87.00p 90.00p 84.70p 87.10p 290778
20/07/2020 86.30p 89.90p 86.30p 88.40p 111453
17/07/2020 90.00p 90.00p 84.50p 87.10p 202317
16/07/2020 89.60p 89.60p 84.60p 86.70p 162405
15/07/2020 86.30p 87.60p 84.50p 85.30p 83589
14/07/2020 90.00p 90.00p 86.10p 87.00p 332719
13/07/2020 89.10p 89.10p 87.00p 87.00p 170736
10/07/2020 91.90p 91.90p 87.60p 87.60p 135507
09/07/2020 90.00p 90.00p 87.40p 87.40p 161664
08/07/2020 90.10p 90.27p 88.40p 88.40p 234145
07/07/2020 88.10p 90.30p 88.10p 89.00p 175965
06/07/2020 91.90p 91.90p 88.40p 90.20p 69819
03/07/2020 92.00p 92.00p 88.10p 89.40p 187075
02/07/2020 89.00p 90.40p 89.00p 89.40p 357616
01/07/2020 90.90p 90.90p 86.87p 89.00p 325439
30/06/2020 88.20p 92.00p 88.20p 90.90p 307133
29/06/2020 92.00p 92.00p 88.20p 88.20p 286801
26/06/2020 90.00p 93.90p 90.00p 91.80p 165590
25/06/2020 94.00p 94.00p 90.00p 91.40p 189861
24/06/2020 92.40p 94.58p 89.50p 90.80p 608730
23/06/2020 92.70p 94.00p 90.60p 92.00p 484782
22/06/2020 94.90p 94.90p 92.70p 93.00p 191493
19/06/2020 93.00p 95.00p 91.80p 91.80p 430533
18/06/2020 94.00p 94.70p 92.00p 93.80p 475502
17/06/2020 93.90p 94.00p 92.30p 93.00p 221011
16/06/2020 92.00p 93.40p 91.50p 93.40p 62383
15/06/2020 91.00p 91.50p 89.10p 91.50p 188423
12/06/2020 90.00p 93.60p 88.22p 90.90p 469853
11/06/2020 91.90p 92.00p 89.40p 90.00p 394093
10/06/2020 93.90p 93.90p 90.10p 92.90p 277300
09/06/2020 94.00p 94.00p 90.50p 92.00p 182959
08/06/2020 95.00p 95.00p 91.07p 93.10p 319517
05/06/2020 90.70p 96.90p 90.70p 95.00p 363363
04/06/2020 90.00p 93.00p 89.90p 93.00p 406015
03/06/2020 89.00p 91.00p 89.00p 91.00p 385444
02/06/2020 89.00p 89.00p 85.00p 87.80p 235966
01/06/2020 83.90p 86.83p 83.45p 85.00p 147080
29/05/2020 84.00p 86.70p 84.00p 84.40p 1052040
28/05/2020 84.90p 85.00p 82.00p 84.00p 221437
27/05/2020 83.90p 84.00p 82.00p 82.00p 734097
26/05/2020 89.00p 89.00p 82.60p 83.60p 232191
25/05/2020 85.00p 85.68p 84.80p 84.80p 217547
22/05/2020 85.00p 85.68p 84.80p 84.80p 217547
21/05/2020 83.00p 87.70p 80.50p 86.40p 250968
20/05/2020 82.90p 84.90p 80.09p 84.40p 628875
19/05/2020 80.80p 84.10p 79.00p 82.30p 482666
18/05/2020 78.40p 80.00p 76.60p 78.50p 253884
15/05/2020 80.80p 80.80p 76.00p 76.00p 583279
14/05/2020 82.00p 83.50p 78.90p 78.90p 1223713
13/05/2020 85.00p 87.60p 82.10p 82.10p 695581
12/05/2020 86.10p 88.60p 85.00p 85.00p 257223
11/05/2020 90.00p 90.00p 86.10p 88.00p 319808
08/05/2020 87.90p 90.00p 84.00p 89.40p 539201
07/05/2020 87.90p 90.00p 84.00p 89.40p 539201
06/05/2020 83.00p 88.00p 83.00p 85.70p 162606
05/05/2020 86.00p 87.20p 83.00p 85.80p 302764
04/05/2020 87.60p 88.97p 84.90p 85.60p 351349
01/05/2020 86.20p 87.32p 85.00p 85.00p 199591
30/04/2020 90.00p 90.00p 86.29p 87.00p 382613
29/04/2020 90.90p 91.04p 87.70p 87.80p 129215
28/04/2020 90.10p 91.90p 88.40p 88.40p 215376
27/04/2020 90.00p 91.90p 89.60p 89.60p 210423
24/04/2020 91.70p 94.00p 89.00p 89.00p 251858
23/04/2020 93.60p 94.60p 90.70p 92.00p 1016270
22/04/2020 92.10p 93.10p 90.90p 92.50p 404872
21/04/2020 94.10p 96.00p 91.10p 91.10p 435518
20/04/2020 97.00p 97.00p 94.20p 94.20p 107266
17/04/2020 94.00p 96.80p 93.00p 95.50p 311154
16/04/2020 95.50p 96.63p 92.60p 93.00p 916494
15/04/2020 97.50p 98.18p 94.10p 95.00p 284498
14/04/2020 99.00p 101.58p 96.33p 97.40p 397079
09/04/2020 99.00p 102.00p 97.00p 97.00p 395697
08/04/2020 103.00p 103.00p 98.00p 103.00p 404555
07/04/2020 103.00p 103.54p 100.40p 100.40p 225532
06/04/2020 100.00p 103.00p 98.40p 102.20p 743436
03/04/2020 99.50p 99.50p 95.00p 99.00p 756326
02/04/2020 99.00p 99.90p 96.48p 99.50p 674008
01/04/2020 97.90p 99.90p 92.00p 99.90p 652687
31/03/2020 100.00p 100.00p 96.00p 99.00p 752120

*Close Price adjusted for both dividends and splits