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
03/06/2015 108.78p 108.78p 108.03p 108.78p 336906
02/06/2015 108.03p 108.78p 107.78p 108.65p 29286
01/06/2015 108.03p 108.78p 107.78p 107.78p 220050
29/05/2015 107.94p 108.78p 107.78p 108.65p 101570
28/05/2015 107.78p 108.73p 106.78p 107.78p 83017
27/05/2015 109.28p 109.52p 107.78p 108.65p 66573
26/05/2015 109.15p 109.26p 107.78p 108.65p 54397
22/05/2015 109.52p 109.52p 107.78p 107.78p 53997
21/05/2015 107.78p 109.26p 106.78p 107.78p 44077
20/05/2015 109.52p 109.52p 107.78p 108.65p 35443
19/05/2015 109.52p 109.52p 108.65p 108.65p 40126
18/05/2015 109.52p 109.52p 108.21p 109.52p 54956
15/05/2015 107.78p 109.52p 107.78p 107.78p 13863
14/05/2015 109.52p 109.52p 107.78p 108.65p 42506
13/05/2015 109.52p 109.52p 107.78p 107.78p 40283
12/05/2015 109.52p 109.52p 108.16p 108.65p 8475
11/05/2015 109.52p 109.52p 107.78p 109.52p 39477
08/05/2015 107.78p 109.41p 107.78p 107.78p 28530
07/05/2015 108.53p 109.41p 107.78p 107.78p 13031
06/05/2015 110.27p 110.27p 109.28p 110.02p 63748
05/05/2015 110.27p 110.27p 109.03p 110.27p 113340
01/05/2015 109.28p 110.15p 109.28p 109.28p 15945
30/04/2015 109.28p 110.12p 109.13p 109.28p 21068
29/04/2015 109.28p 110.15p 109.28p 109.65p 61047
28/04/2015 108.78p 110.27p 108.78p 110.27p 81888
27/04/2015 110.27p 110.27p 109.28p 110.27p 31239
24/04/2015 110.27p 110.27p 109.03p 109.03p 79269
23/04/2015 109.09p 110.15p 109.09p 110.02p 57636
22/04/2015 108.78p 110.01p 108.78p 108.78p 2667
21/04/2015 110.02p 110.02p 108.78p 108.78p 62469
20/04/2015 108.53p 109.75p 108.53p 108.53p 9311
17/04/2015 109.03p 109.72p 108.78p 108.78p 75722
16/04/2015 110.02p 110.02p 109.03p 109.03p 46932
15/04/2015 108.53p 109.72p 108.53p 108.53p 6217
14/04/2015 110.02p 110.02p 108.53p 108.53p 16694
13/04/2015 108.78p 109.52p 108.53p 108.53p 140358
10/04/2015 108.53p 109.53p 108.53p 108.53p 72677
09/04/2015 109.52p 109.77p 108.78p 109.52p 52703
08/04/2015 109.28p 109.77p 108.53p 108.53p 69378
07/04/2015 109.03p 109.03p 108.28p 108.28p 45189
02/04/2015 109.03p 109.03p 107.78p 107.78p 40691
01/04/2015 109.28p 109.28p 108.03p 108.03p 17898
31/03/2015 109.28p 109.28p 108.28p 109.28p 65192
30/03/2015 109.28p 109.28p 108.03p 108.03p 28797
27/03/2015 108.03p 109.00p 108.03p 108.03p 41505
26/03/2015 109.28p 109.28p 108.34p 109.28p 78588
25/03/2015 109.28p 109.28p 108.53p 108.90p 60936
24/03/2015 109.28p 109.28p 108.28p 108.28p 49198
23/03/2015 109.28p 109.28p 108.28p 108.28p 24359
20/03/2015 108.28p 109.28p 107.87p 109.28p 541317
19/03/2015 108.28p 108.28p 107.28p 107.78p 68265
18/03/2015 108.28p 108.28p 107.59p 108.03p 169666
17/03/2015 108.28p 108.28p 107.78p 107.78p 77712
16/03/2015 108.03p 108.28p 107.22p 108.28p 49586
13/03/2015 108.28p 108.28p 107.03p 108.03p 61099
12/03/2015 107.53p 108.15p 107.28p 108.03p 58516
11/03/2015 107.53p 107.53p 106.72p 107.53p 60783
10/03/2015 106.78p 107.78p 106.53p 107.78p 22880
09/03/2015 107.53p 107.78p 106.66p 107.78p 32253
06/03/2015 107.78p 107.78p 106.28p 106.28p 35715
05/03/2015 107.53p 107.78p 106.28p 107.78p 67055
04/03/2015 107.78p 107.78p 106.53p 107.78p 27431
03/03/2015 106.78p 107.78p 106.28p 106.28p 79045
02/03/2015 107.53p 107.78p 106.28p 106.28p 81366
27/02/2015 107.53p 107.53p 106.78p 107.28p 520001
26/02/2015 107.28p 107.78p 106.28p 106.28p 277191
25/02/2015 107.28p 107.28p 105.78p 107.03p 74058
24/02/2015 106.78p 106.78p 105.78p 106.78p 99015
23/02/2015 106.78p 106.78p 103.79p 106.28p 110794
20/02/2015 106.78p 106.78p 103.79p 105.78p 114645
19/02/2015 106.78p 106.78p 103.79p 106.03p 31702
18/02/2015 106.28p 106.28p 105.05p 106.28p 17188
17/02/2015 106.28p 106.28p 105.16p 106.03p 59453
16/02/2015 105.78p 105.78p 103.79p 105.78p 81850
13/02/2015 105.53p 105.78p 103.79p 105.78p 279964
12/02/2015 105.10p 105.35p 104.53p 104.78p 49351
11/02/2015 104.04p 105.78p 103.79p 104.78p 129481
10/02/2015 104.78p 104.78p 103.79p 103.79p 218261
09/02/2015 104.78p 104.78p 103.79p 104.04p 16032
06/02/2015 105.78p 105.78p 103.79p 103.79p 18781
05/02/2015 105.28p 105.28p 104.78p 104.78p 13544
04/02/2015 105.28p 105.53p 105.03p 105.03p 70905
03/02/2015 105.28p 106.87p 105.28p 105.53p 14823
02/02/2015 105.28p 105.78p 105.28p 105.28p 31205
30/01/2015 105.28p 106.28p 105.28p 106.28p 82351
29/01/2015 105.78p 106.28p 105.78p 106.16p 50303
28/01/2015 106.28p 106.28p 105.28p 106.28p 44541
27/01/2015 105.28p 106.53p 105.28p 105.28p 78133
26/01/2015 107.03p 107.28p 105.28p 105.28p 13857
23/01/2015 105.28p 106.53p 105.28p 105.78p 12690
22/01/2015 106.03p 106.53p 105.78p 105.78p 12683
21/01/2015 107.78p 107.78p 105.78p 105.78p 74735
20/01/2015 106.03p 107.09p 106.03p 106.53p 12369
19/01/2015 106.03p 106.28p 105.78p 105.78p 31701
16/01/2015 106.03p 106.66p 105.78p 105.78p 67820
15/01/2015 105.78p 106.03p 105.78p 105.78p 27486
14/01/2015 105.78p 106.53p 105.78p 105.78p 2961
13/01/2015 105.78p 106.83p 105.78p 105.78p 21457
12/01/2015 106.63p 106.78p 106.03p 106.78p 14630
09/01/2015 106.28p 106.38p 105.03p 106.03p 56400
08/01/2015 106.78p 106.78p 106.28p 106.28p 49716
07/01/2015 107.53p 107.78p 106.78p 106.78p 23723
06/01/2015 108.28p 108.28p 106.03p 106.78p 12836
05/01/2015 108.28p 108.28p 105.48p 107.03p 37131
02/01/2015 108.28p 108.28p 106.93p 107.28p 5793
31/12/2014 106.93p 107.78p 106.93p 107.15p 304
30/12/2014 107.78p 107.78p 106.73p 107.78p 2818
29/12/2014 108.28p 108.28p 106.03p 107.53p 2124
24/12/2014 107.03p 107.03p 105.78p 107.03p 8602
23/12/2014 106.03p 106.03p 105.78p 105.78p 10886
22/12/2014 105.78p 106.16p 105.78p 106.16p 929
19/12/2014 105.28p 106.53p 104.86p 105.53p 21019
18/12/2014 109.03p 109.28p 104.78p 105.03p 100467
17/12/2014 109.03p 109.03p 106.78p 107.03p 45499
16/12/2014 107.03p 108.53p 107.03p 107.03p 13277
15/12/2014 109.28p 109.28p 106.78p 106.78p 4580
12/12/2014 108.53p 108.53p 106.88p 107.78p 15792
11/12/2014 109.28p 109.28p 107.78p 108.28p 3724
10/12/2014 109.03p 109.03p 106.78p 108.78p 3935
09/12/2014 109.03p 109.03p 107.90p 108.03p 10059
08/12/2014 106.78p 109.03p 106.53p 108.03p 3282
05/12/2014 106.53p 106.60p 106.53p 106.53p 7840
04/12/2014 106.78p 109.03p 106.53p 106.53p 10372
03/12/2014 107.78p 107.78p 107.53p 107.53p 23298
02/12/2014 108.78p 108.78p 107.78p 108.78p 82357
01/12/2014 107.78p 107.78p 107.53p 107.53p 5118
28/11/2014 108.78p 108.78p 108.78p 108.78p 270
27/11/2014 108.53p 108.78p 107.53p 107.53p 35159
26/11/2014 107.53p 108.03p 107.28p 108.03p 9073
25/11/2014 107.53p 107.90p 107.28p 107.28p 45391
24/11/2014 107.53p 108.78p 107.28p 107.28p 4951
21/11/2014 107.53p 108.53p 107.28p 107.28p 22308
20/11/2014 107.53p 108.03p 107.28p 107.28p 24984
19/11/2014 107.53p 107.78p 107.28p 107.53p 13010
18/11/2014 107.53p 107.53p 107.28p 107.28p 3355
17/11/2014 107.53p 108.53p 107.28p 108.03p 28564
14/11/2014 107.28p 108.78p 107.28p 107.28p 38227
13/11/2014 108.53p 108.53p 107.78p 107.78p 27653
12/11/2014 108.03p 108.28p 107.78p 107.78p 72433
11/11/2014 109.28p 109.28p 107.78p 108.53p 17854
10/11/2014 107.78p 108.78p 107.78p 107.78p 57553
07/11/2014 107.78p 108.78p 107.78p 107.78p 12520
06/11/2014 108.78p 108.78p 107.78p 108.28p 37342
05/11/2014 108.78p 108.78p 107.78p 108.28p 3144
04/11/2014 108.03p 108.78p 107.78p 107.78p 6062
03/11/2014 108.03p 108.78p 107.78p 107.78p 91769
31/10/2014 108.28p 108.28p 107.28p 108.28p 15582
30/10/2014 107.53p 107.53p 107.28p 107.28p 12023
29/10/2014 107.28p 108.03p 107.28p 107.28p 35778
28/10/2014 108.78p 107.90p 107.78p 107.90p 0
27/10/2014 108.78p 108.78p 107.28p 107.78p 61564
24/10/2014 107.78p 107.78p 107.28p 107.78p 48524
23/10/2014 107.53p 108.53p 107.28p 107.28p 12215
22/10/2014 107.28p 109.52p 107.28p 107.28p 100999
21/10/2014 108.03p 108.03p 106.78p 106.78p 122205
20/10/2014 107.28p 108.78p 107.28p 107.28p 101937
17/10/2014 107.28p 109.28p 107.28p 107.28p 47977
16/10/2014 107.28p 108.78p 107.28p 107.28p 41390
15/10/2014 109.28p 109.28p 107.78p 107.78p 10229
14/10/2014 107.28p 107.53p 107.28p 107.28p 2006
13/10/2014 109.28p 109.28p 107.53p 107.53p 4515
10/10/2014 108.28p 109.77p 107.53p 109.28p 23238
09/10/2014 108.78p 108.78p 107.53p 108.28p 50849
08/10/2014 109.03p 109.03p 107.78p 108.03p 67586
07/10/2014 109.77p 109.77p 107.78p 107.78p 66934
06/10/2014 107.78p 108.98p 106.94p 108.03p 36300
03/10/2014 107.28p 107.78p 106.48p 106.53p 114551
02/10/2014 106.53p 106.53p 105.78p 106.03p 4357
01/10/2014 106.78p 106.78p 105.78p 105.78p 32072
30/09/2014 106.78p 106.78p 105.78p 105.78p 846
29/09/2014 106.78p 107.03p 106.78p 106.78p 894
26/09/2014 106.03p 107.03p 106.03p 106.03p 23678
25/09/2014 106.78p 107.28p 106.03p 106.53p 37090
24/09/2014 107.78p 107.78p 106.03p 107.28p 3826
23/09/2014 105.78p 107.78p 105.78p 107.78p 9523
22/09/2014 107.78p 107.78p 106.53p 107.78p 6054
19/09/2014 108.53p 108.53p 107.08p 107.78p 12163
18/09/2014 108.53p 108.53p 108.03p 108.53p 4277
17/09/2014 107.15p 107.65p 107.15p 107.65p 10121
16/09/2014 106.90p 107.78p 106.90p 107.53p 30293
15/09/2014 107.53p 108.78p 107.53p 107.78p 12626
12/09/2014 108.53p 108.78p 107.03p 108.78p 77942
11/09/2014 108.53p 108.53p 106.53p 107.03p 48184
10/09/2014 110.52p 110.52p 110.52p 110.52p 495
09/09/2014 109.77p 110.17p 108.89p 109.77p 7261
08/09/2014 110.02p 110.02p 109.77p 109.77p 30903
05/09/2014 109.77p 109.77p 109.77p 109.77p 5
04/09/2014 109.77p 111.27p 109.77p 109.77p 10327
03/09/2014 111.27p 111.27p 110.65p 110.65p 9019
02/09/2014 108.78p 111.27p 108.78p 109.77p 32019
01/09/2014 109.28p 109.77p 109.77p 109.77p 0
29/08/2014 109.28p 109.77p 109.77p 109.77p 0
28/08/2014 109.28p 110.02p 109.28p 109.77p 10050
27/08/2014 111.27p 111.27p 110.02p 110.02p 4549
26/08/2014 110.27p 109.90p 109.77p 109.90p 0
22/08/2014 110.27p 110.27p 109.28p 109.77p 400823
21/08/2014 110.27p 111.27p 109.28p 109.28p 5441
20/08/2014 111.27p 111.27p 108.28p 111.27p 22122
19/08/2014 108.78p 109.77p 108.78p 109.77p 29150
18/08/2014 111.27p 111.27p 109.77p 109.77p 10222

*Close Price adjusted for both dividends and splits