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
09/10/2023 83.00p 83.40p 82.00p 83.40p 216273
06/10/2023 82.10p 83.80p 82.00p 83.00p 174978
05/10/2023 80.60p 82.50p 80.60p 82.10p 395470
04/10/2023 81.40p 81.50p 80.70p 81.00p 156607
03/10/2023 81.80p 82.60p 81.10p 81.60p 639479
02/10/2023 82.00p 82.80p 81.10p 82.30p 233665
29/09/2023 80.80p 82.80p 80.80p 82.50p 272602
28/09/2023 82.00p 82.90p 80.80p 80.80p 162779
27/09/2023 83.40p 84.30p 82.10p 82.60p 224281
26/09/2023 82.80p 84.60p 82.70p 83.80p 170173
25/09/2023 82.70p 84.10p 81.70p 83.30p 254401
22/09/2023 83.70p 85.20p 82.80p 84.30p 295667
21/09/2023 82.00p 85.16p 81.90p 84.40p 303353
20/09/2023 80.50p 84.60p 80.50p 83.30p 222915
19/09/2023 81.50p 82.16p 80.94p 81.30p 331960
18/09/2023 81.70p 82.46p 80.50p 80.50p 336694
15/09/2023 83.00p 83.60p 81.60p 81.60p 543956
14/09/2023 81.30p 84.00p 81.20p 84.00p 365507
13/09/2023 81.90p 82.10p 81.47p 81.90p 135686
12/09/2023 82.00p 82.00p 81.30p 82.00p 243153
11/09/2023 81.70p 81.90p 80.80p 81.80p 184271
08/09/2023 81.90p 82.00p 80.90p 81.70p 270762
07/09/2023 79.80p 81.70p 79.80p 80.90p 282267
06/09/2023 79.20p 81.70p 79.20p 80.80p 190292
05/09/2023 80.50p 83.40p 78.70p 80.80p 253800
04/09/2023 80.50p 81.90p 80.50p 80.60p 345129
01/09/2023 80.80p 82.00p 80.80p 80.90p 681002
31/08/2023 82.00p 83.30p 80.00p 80.00p 1087230
30/08/2023 81.80p 83.70p 81.80p 82.80p 140502
29/08/2023 82.40p 82.90p 81.10p 82.90p 282404
25/08/2023 81.10p 83.70p 81.00p 81.80p 134753
24/08/2023 82.30p 83.70p 81.80p 82.40p 163244
23/08/2023 80.70p 81.80p 79.29p 81.80p 228208
22/08/2023 79.90p 81.80p 77.50p 80.00p 571344
21/08/2023 80.10p 81.40p 76.10p 76.10p 329914
18/08/2023 80.50p 82.40p 79.30p 79.70p 201337
17/08/2023 81.50p 82.70p 79.90p 80.70p 348740
16/08/2023 81.70p 82.80p 81.60p 81.90p 173956
15/08/2023 83.50p 85.70p 80.90p 81.70p 677492
14/08/2023 85.60p 87.10p 83.60p 83.60p 267879
11/08/2023 86.80p 87.20p 84.00p 84.00p 153120
10/08/2023 85.80p 87.20p 84.70p 86.70p 149265
09/08/2023 87.00p 87.00p 84.50p 87.00p 363685
08/08/2023 86.60p 87.60p 85.30p 86.00p 281885
07/08/2023 87.40p 87.60p 86.10p 86.80p 122177
04/08/2023 87.30p 87.50p 86.00p 87.50p 198581
03/08/2023 86.10p 87.50p 85.34p 86.90p 197574
02/08/2023 85.30p 87.50p 85.10p 86.70p 133252
01/08/2023 86.40p 87.60p 86.10p 87.30p 120662
31/07/2023 87.60p 91.10p 86.10p 87.00p 513697
28/07/2023 86.80p 88.70p 86.80p 87.50p 145545
27/07/2023 88.70p 88.70p 86.80p 87.80p 143188
26/07/2023 87.50p 88.60p 86.80p 87.00p 287035
25/07/2023 87.10p 89.20p 87.10p 87.40p 117391
24/07/2023 87.30p 89.30p 86.90p 87.40p 377014
21/07/2023 88.80p 88.80p 86.90p 87.70p 333779
20/07/2023 87.00p 89.30p 84.10p 87.80p 166951
19/07/2023 85.10p 89.00p 84.76p 89.00p 629108
18/07/2023 85.10p 86.20p 84.10p 84.50p 172584
17/07/2023 85.10p 86.20p 84.15p 84.60p 144589
14/07/2023 86.50p 87.00p 84.20p 85.80p 236777
13/07/2023 87.00p 87.00p 85.40p 86.00p 243362
12/07/2023 84.80p 86.60p 84.10p 86.10p 181714
11/07/2023 84.90p 86.50p 82.83p 84.70p 306098
10/07/2023 85.00p 86.30p 83.30p 83.30p 307775
07/07/2023 83.40p 86.50p 83.10p 83.40p 390131
06/07/2023 85.00p 86.00p 83.90p 84.20p 669055
05/07/2023 85.30p 86.50p 83.10p 86.10p 347398
04/07/2023 83.00p 86.50p 83.00p 85.30p 127441
03/07/2023 84.60p 86.50p 83.10p 83.90p 231649
30/06/2023 86.50p 86.50p 84.50p 84.60p 332086
29/06/2023 85.50p 86.50p 84.40p 84.50p 362686
28/06/2023 84.30p 85.90p 82.10p 85.70p 301726
27/06/2023 84.30p 84.30p 82.43p 83.80p 275400
26/06/2023 82.70p 84.30p 81.00p 83.30p 524050
23/06/2023 85.80p 85.80p 82.40p 82.40p 601781
22/06/2023 87.50p 87.70p 84.70p 85.20p 238057
21/06/2023 86.60p 88.05p 86.10p 86.90p 714035
20/06/2023 88.60p 88.90p 87.30p 87.50p 254575
19/06/2023 88.40p 90.50p 88.30p 88.30p 314989
16/06/2023 90.30p 91.00p 89.10p 90.30p 557151
15/06/2023 90.00p 91.44p 90.00p 90.00p 280595
14/06/2023 90.30p 92.20p 90.10p 90.60p 148700
13/06/2023 92.20p 94.20p 90.10p 90.60p 451236
12/06/2023 93.50p 94.20p 90.10p 94.00p 517719
09/06/2023 90.00p 93.20p 90.00p 92.80p 179178
08/06/2023 92.70p 93.50p 90.10p 93.50p 341198
07/06/2023 91.50p 93.50p 90.10p 92.70p 252188
06/06/2023 92.50p 93.30p 90.91p 93.30p 267882
05/06/2023 90.00p 93.40p 90.00p 93.30p 467693
02/06/2023 90.20p 93.30p 88.60p 93.00p 576041
01/06/2023 87.50p 90.20p 87.12p 90.00p 375656
31/05/2023 87.70p 90.90p 87.10p 90.90p 1311929
30/05/2023 88.50p 91.50p 87.20p 87.70p 516838
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

*Close Price adjusted for both dividends and splits