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
25/07/2018 121.60p 122.08p 121.00p 121.00p 515423
24/07/2018 122.40p 122.40p 121.60p 122.00p 578201
23/07/2018 122.60p 122.60p 121.60p 121.60p 158673
20/07/2018 121.60p 122.40p 121.57p 121.60p 246480
19/07/2018 122.80p 122.80p 121.40p 122.20p 338455
18/07/2018 122.40p 123.27p 122.00p 122.60p 441114
17/07/2018 122.40p 122.60p 120.86p 122.40p 462021
16/07/2018 122.40p 122.40p 121.61p 122.20p 132489
13/07/2018 122.20p 122.60p 120.86p 122.40p 873960
12/07/2018 121.20p 122.50p 121.20p 122.00p 1857560
11/07/2018 121.60p 122.40p 121.60p 121.80p 340091
10/07/2018 120.80p 122.50p 120.80p 121.80p 1211584
09/07/2018 120.80p 122.00p 120.80p 121.80p 228637
06/07/2018 121.20p 121.60p 121.20p 121.40p 411104
05/07/2018 121.20p 121.80p 120.80p 121.00p 266046
04/07/2018 121.20p 121.68p 120.87p 121.20p 228578
03/07/2018 121.80p 121.80p 120.80p 121.20p 563806
02/07/2018 120.60p 121.60p 120.40p 121.20p 571376
29/06/2018 120.20p 121.60p 120.20p 121.20p 268450
28/06/2018 120.20p 121.80p 120.20p 120.60p 335440
27/06/2018 120.40p 122.00p 120.40p 121.80p 398275
26/06/2018 120.40p 122.00p 120.40p 122.00p 428185
25/06/2018 120.40p 121.20p 120.40p 121.20p 155280
22/06/2018 121.00p 121.00p 120.20p 121.00p 1161469
21/06/2018 120.80p 121.20p 120.60p 121.20p 271705
20/06/2018 121.00p 121.20p 120.60p 121.00p 274922
19/06/2018 120.60p 121.00p 120.40p 120.40p 494433
18/06/2018 120.60p 121.40p 120.60p 120.60p 283454
15/06/2018 120.80p 121.63p 120.60p 121.00p 630739
14/06/2018 120.40p 121.00p 120.40p 121.00p 605044
13/06/2018 120.80p 121.10p 120.40p 120.40p 176207
12/06/2018 120.00p 120.94p 120.00p 120.40p 178834
11/06/2018 120.80p 120.80p 120.20p 120.80p 579535
08/06/2018 120.00p 120.80p 120.00p 120.40p 1080775
07/06/2018 120.00p 121.31p 120.00p 120.40p 289279
06/06/2018 120.60p 120.60p 120.20p 120.20p 521118
05/06/2018 120.00p 121.00p 119.20p 120.60p 555317
04/06/2018 120.60p 121.60p 119.60p 121.60p 500354
01/06/2018 120.40p 120.60p 119.60p 120.20p 259028
31/05/2018 119.60p 120.60p 119.60p 119.60p 270622
30/05/2018 119.80p 120.86p 119.60p 120.80p 351655
29/05/2018 119.00p 121.00p 119.00p 121.00p 414528
25/05/2018 119.40p 119.80p 118.80p 119.20p 182536
24/05/2018 119.40p 120.00p 118.80p 119.00p 557647
23/05/2018 118.80p 119.60p 118.80p 119.40p 326138
22/05/2018 118.80p 119.60p 118.80p 119.20p 137929
21/05/2018 119.40p 119.45p 118.40p 119.00p 484963
18/05/2018 119.40p 119.40p 118.60p 118.60p 100071
17/05/2018 118.60p 119.40p 118.20p 118.40p 666861
16/05/2018 119.00p 119.60p 118.20p 118.80p 272473
15/05/2018 118.20p 118.20p 117.60p 118.00p 442434
14/05/2018 117.40p 118.60p 117.40p 118.60p 446210
11/05/2018 118.40p 118.40p 117.40p 118.00p 313778
10/05/2018 117.60p 119.00p 117.60p 118.00p 533851
09/05/2018 117.40p 118.19p 117.40p 118.00p 440591
08/05/2018 117.80p 118.00p 117.40p 118.00p 488354
04/05/2018 117.40p 117.80p 117.28p 117.60p 420826
03/05/2018 117.80p 117.80p 117.00p 117.40p 534159
02/05/2018 117.60p 117.71p 116.13p 117.20p 342923
01/05/2018 117.80p 117.80p 116.72p 117.40p 416855
30/04/2018 117.80p 117.80p 117.20p 117.20p 388375
27/04/2018 117.20p 118.00p 117.00p 117.40p 802124
26/04/2018 117.00p 117.20p 116.80p 116.80p 456781
25/04/2018 119.00p 120.00p 118.00p 118.40p 605005
24/04/2018 118.00p 118.60p 117.00p 118.60p 1237578
23/04/2018 115.80p 117.80p 115.75p 117.80p 454629
20/04/2018 115.80p 116.00p 114.60p 115.60p 573608
19/04/2018 114.00p 115.00p 113.40p 114.60p 894637
18/04/2018 114.00p 114.00p 113.39p 114.00p 563742
17/04/2018 113.00p 115.40p 113.00p 114.00p 238098
16/04/2018 114.00p 114.00p 113.03p 114.00p 549599
13/04/2018 115.00p 115.00p 113.20p 113.40p 240762
12/04/2018 114.00p 114.00p 113.00p 113.80p 783731
11/04/2018 113.60p 113.80p 113.00p 113.60p 1885630
10/04/2018 114.00p 114.00p 113.00p 113.20p 497367
09/04/2018 114.00p 114.00p 113.00p 114.00p 307288
06/04/2018 113.80p 114.00p 113.20p 114.00p 1055470
05/04/2018 114.00p 114.00p 113.00p 114.00p 1476087
04/04/2018 114.00p 114.00p 113.06p 114.00p 766234
03/04/2018 114.40p 114.40p 113.20p 113.80p 769042
29/03/2018 113.80p 113.80p 113.00p 113.00p 605863
28/03/2018 113.80p 113.80p 113.20p 113.40p 273851
27/03/2018 114.00p 114.00p 113.00p 113.60p 579066
26/03/2018 113.00p 113.60p 112.20p 112.80p 537007
23/03/2018 114.00p 114.60p 112.60p 112.60p 676725
22/03/2018 114.00p 115.42p 113.40p 114.00p 604936
21/03/2018 115.00p 115.00p 114.00p 114.40p 1054744
20/03/2018 115.00p 115.00p 114.10p 114.60p 363668
19/03/2018 114.20p 115.00p 114.00p 114.00p 759576
16/03/2018 115.20p 115.20p 114.20p 114.40p 1179043
15/03/2018 114.80p 115.00p 114.00p 115.00p 439505
14/03/2018 114.80p 115.00p 114.00p 114.20p 672577
13/03/2018 114.00p 115.01p 114.00p 114.80p 738276
12/03/2018 115.00p 115.00p 114.01p 115.00p 656237
09/03/2018 114.80p 115.00p 114.10p 114.80p 997215
08/03/2018 115.00p 115.00p 114.10p 115.00p 916999
07/03/2018 115.00p 115.00p 114.00p 115.00p 290679
06/03/2018 115.00p 115.00p 114.00p 114.80p 424961
05/03/2018 114.00p 115.00p 114.00p 115.00p 417670
02/03/2018 115.20p 115.20p 114.00p 114.00p 409618
01/03/2018 115.20p 115.20p 113.40p 114.00p 338923
28/02/2018 115.00p 115.11p 114.20p 114.20p 146658
27/02/2018 114.00p 115.06p 114.00p 115.00p 420516
26/02/2018 115.20p 115.20p 114.25p 115.00p 539881
23/02/2018 115.20p 115.20p 114.20p 115.00p 1448273
22/02/2018 114.00p 115.20p 114.00p 115.20p 366573
21/02/2018 115.20p 115.20p 114.00p 115.00p 2403052
20/02/2018 115.20p 115.20p 114.20p 114.20p 547086
19/02/2018 115.20p 115.20p 114.00p 115.20p 427591
16/02/2018 115.20p 115.20p 114.00p 115.00p 227276
15/02/2018 114.00p 115.00p 114.00p 114.00p 281088
14/02/2018 114.00p 115.00p 114.00p 114.40p 253833
13/02/2018 113.60p 115.00p 113.60p 114.20p 428955
12/02/2018 115.00p 115.00p 113.20p 113.20p 616574
09/02/2018 113.40p 115.30p 113.40p 115.00p 603285
08/02/2018 114.00p 115.00p 112.60p 114.40p 359338
07/02/2018 112.60p 115.00p 112.31p 113.00p 1596575
06/02/2018 111.00p 113.60p 111.00p 112.60p 405699
05/02/2018 115.80p 115.80p 114.00p 114.40p 499995
02/02/2018 115.80p 115.80p 114.00p 114.60p 439235
01/02/2018 115.80p 115.80p 114.20p 115.60p 475303
31/01/2018 115.80p 117.00p 114.00p 117.00p 283486
30/01/2018 114.80p 115.80p 114.20p 114.20p 109622
29/01/2018 114.60p 115.70p 114.00p 115.00p 293738
26/01/2018 115.60p 115.80p 114.60p 114.80p 526986
25/01/2018 116.00p 116.00p 113.00p 115.60p 384636
24/01/2018 117.80p 117.80p 116.40p 117.60p 436717
23/01/2018 117.80p 117.80p 116.60p 116.60p 236965
22/01/2018 117.80p 117.80p 117.25p 117.80p 711253
19/01/2018 118.00p 118.00p 117.00p 118.00p 419624
18/01/2018 118.00p 118.66p 117.40p 118.00p 533640
17/01/2018 118.40p 118.40p 117.60p 118.00p 1321567
16/01/2018 117.60p 118.60p 117.60p 118.00p 208694
15/01/2018 118.00p 119.00p 118.00p 118.40p 378530
12/01/2018 119.00p 119.00p 118.10p 118.40p 342007
11/01/2018 119.00p 119.00p 118.00p 119.00p 264072
10/01/2018 119.40p 119.40p 118.00p 118.20p 195987
09/01/2018 119.20p 120.00p 118.60p 119.00p 526343
08/01/2018 117.00p 119.40p 117.00p 118.40p 311560
05/01/2018 117.60p 119.40p 117.00p 119.40p 204345
04/01/2018 117.60p 118.80p 117.00p 118.40p 285447
03/01/2018 117.40p 119.00p 116.63p 117.60p 415898
02/01/2018 117.60p 118.00p 115.60p 116.60p 807956
29/12/2017 117.50p 117.50p 116.50p 117.25p 17163
28/12/2017 117.00p 117.50p 116.40p 117.50p 64827
27/12/2017 117.00p 117.00p 116.00p 117.00p 76811
22/12/2017 116.00p 117.48p 116.00p 116.25p 24944
21/12/2017 117.50p 117.50p 116.00p 117.50p 76782
20/12/2017 117.50p 117.50p 116.00p 117.50p 41017
19/12/2017 117.50p 117.50p 116.50p 117.50p 60438
18/12/2017 117.50p 117.51p 116.25p 117.50p 130873
15/12/2017 116.25p 118.00p 116.25p 118.00p 1595775
14/12/2017 116.25p 117.40p 116.25p 117.25p 52687
13/12/2017 115.25p 117.50p 115.25p 117.25p 346565
12/12/2017 115.75p 116.25p 115.00p 116.25p 125971
11/12/2017 116.00p 116.00p 115.00p 115.50p 104256
08/12/2017 115.25p 116.00p 115.00p 115.00p 64771
07/12/2017 115.25p 116.25p 115.00p 115.00p 149237
06/12/2017 116.00p 116.25p 114.75p 115.75p 92226
05/12/2017 116.00p 116.00p 115.00p 116.00p 90073
04/12/2017 114.75p 116.00p 114.75p 116.00p 173214
01/12/2017 114.50p 116.00p 114.50p 115.25p 144815
30/11/2017 114.50p 116.00p 114.50p 114.50p 169733
29/11/2017 115.50p 116.00p 114.25p 115.75p 89118
28/11/2017 115.00p 116.00p 115.00p 116.00p 52282
27/11/2017 115.25p 116.00p 114.25p 116.00p 213592
24/11/2017 116.00p 116.00p 114.50p 115.50p 109600
23/11/2017 116.00p 116.00p 114.50p 115.50p 108427
22/11/2017 116.00p 116.50p 115.00p 116.00p 253190
21/11/2017 116.25p 116.50p 115.00p 116.50p 85469
20/11/2017 115.50p 116.50p 116.00p 116.50p 200076
17/11/2017 115.00p 116.25p 115.00p 116.00p 559430
16/11/2017 114.75p 115.50p 114.41p 115.50p 382178
15/11/2017 114.50p 115.50p 114.50p 115.00p 990817
14/11/2017 115.25p 116.98p 114.50p 114.75p 578141
13/11/2017 118.00p 118.00p 115.50p 115.75p 269634
10/11/2017 116.50p 117.50p 115.50p 116.25p 232199
09/11/2017 116.50p 117.75p 116.50p 116.50p 578947
08/11/2017 118.25p 118.25p 117.00p 117.75p 212242
07/11/2017 118.00p 118.50p 116.00p 117.75p 590032
06/11/2017 118.25p 118.50p 116.50p 117.50p 70698
03/11/2017 117.75p 118.75p 117.75p 117.75p 66969
02/11/2017 117.00p 118.50p 116.00p 118.25p 202618
01/11/2017 117.00p 117.00p 116.00p 117.00p 205619
31/10/2017 116.50p 117.00p 116.00p 117.00p 153604
30/10/2017 115.50p 117.50p 115.50p 117.50p 160166
27/10/2017 115.75p 117.00p 115.75p 116.50p 212960
26/10/2017 114.75p 116.50p 114.25p 116.50p 432309
25/10/2017 116.00p 116.00p 115.00p 115.50p 180145
24/10/2017 115.75p 116.13p 115.32p 115.50p 154703
23/10/2017 116.50p 116.50p 115.75p 116.00p 185207
20/10/2017 116.00p 116.50p 116.00p 116.50p 156312
19/10/2017 116.50p 117.00p 115.50p 116.00p 248929
18/10/2017 116.50p 116.50p 115.50p 116.25p 275459
17/10/2017 116.25p 116.50p 115.50p 116.25p 267432
16/10/2017 115.50p 116.50p 115.50p 116.00p 213877
13/10/2017 115.50p 116.25p 115.50p 116.00p 242641
12/10/2017 115.50p 116.50p 115.25p 116.50p 111830
11/10/2017 115.75p 116.50p 115.50p 115.50p 36113
10/10/2017 116.00p 116.50p 115.50p 116.25p 48647

*Close Price adjusted for both dividends and splits