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
25/05/2021 97.50p 97.50p 92.00p 92.00p 979399
24/05/2021 97.00p 97.50p 96.93p 97.50p 179767
21/05/2021 97.20p 97.90p 96.50p 96.80p 414981
20/05/2021 97.60p 98.00p 97.00p 97.00p 204269
19/05/2021 97.80p 98.50p 97.80p 97.90p 129493
18/05/2021 98.00p 98.50p 97.60p 98.50p 201869
17/05/2021 99.20p 100.56p 97.60p 98.00p 351694
14/05/2021 99.00p 100.70p 97.79p 97.90p 350968
13/05/2021 100.00p 100.80p 97.70p 97.60p 243522
12/05/2021 99.60p 101.00p 98.70p 100.40p 621779
11/05/2021 100.80p 101.80p 98.60p 98.60p 521976
10/05/2021 101.60p 102.00p 99.10p 101.20p 290358
07/05/2021 101.80p 102.00p 101.20p 101.60p 552467
06/05/2021 98.60p 104.00p 98.60p 104.00p 1080676
05/05/2021 98.60p 101.80p 98.60p 99.10p 751156
04/05/2021 101.00p 102.60p 99.10p 100.20p 517894
30/04/2021 99.60p 102.20p 99.50p 102.20p 292506
29/04/2021 99.30p 103.00p 99.00p 103.00p 379473
28/04/2021 98.50p 99.90p 98.20p 99.90p 251819
27/04/2021 98.00p 98.90p 97.60p 98.60p 230822
26/04/2021 97.60p 98.90p 97.60p 98.70p 68311
23/04/2021 98.10p 99.00p 97.60p 97.60p 157174
22/04/2021 97.60p 99.80p 97.40p 99.80p 250221
21/04/2021 98.00p 99.20p 97.30p 98.30p 243814
20/04/2021 97.00p 99.50p 95.63p 99.50p 415472
19/04/2021 96.20p 97.70p 95.20p 97.20p 183175
16/04/2021 95.90p 96.20p 95.25p 95.50p 242756
15/04/2021 96.70p 96.80p 94.00p 95.30p 264312
14/04/2021 94.50p 98.20p 94.50p 96.50p 350458
13/04/2021 93.60p 95.00p 93.60p 95.00p 152785
12/04/2021 94.00p 95.50p 93.77p 94.50p 198234
09/04/2021 95.30p 95.50p 94.60p 95.20p 243229
08/04/2021 93.00p 96.00p 93.00p 95.50p 161913
07/04/2021 94.50p 95.20p 92.80p 94.00p 329808
06/04/2021 92.90p 94.80p 91.50p 94.30p 228197
01/04/2021 92.20p 92.50p 90.20p 92.50p 309816
31/03/2021 91.20p 93.30p 88.30p 91.80p 264625
30/03/2021 91.20p 93.20p 90.60p 91.60p 182233
29/03/2021 91.90p 92.87p 90.60p 90.60p 192588
26/03/2021 91.10p 92.90p 90.60p 92.00p 225619
25/03/2021 90.50p 92.70p 90.50p 92.00p 314527
24/03/2021 90.10p 91.90p 89.30p 91.80p 559837
23/03/2021 89.20p 91.20p 89.20p 89.50p 169772
22/03/2021 90.00p 91.90p 89.40p 90.00p 171694
19/03/2021 91.50p 93.00p 88.50p 88.50p 586887
18/03/2021 92.10p 93.90p 91.10p 91.70p 549613
17/03/2021 92.80p 94.80p 92.10p 93.00p 108009
16/03/2021 94.50p 94.80p 92.80p 93.10p 165126
15/03/2021 92.20p 93.80p 91.10p 93.50p 308486
12/03/2021 91.50p 93.45p 91.20p 91.70p 158799
11/03/2021 91.00p 92.40p 91.00p 91.90p 206784
10/03/2021 93.10p 93.60p 90.50p 91.80p 198195
09/03/2021 95.50p 96.70p 92.00p 92.00p 339543
08/03/2021 95.00p 96.80p 94.24p 95.50p 254684
05/03/2021 95.00p 97.20p 93.10p 95.80p 369197
04/03/2021 91.70p 94.80p 91.70p 94.50p 806211
03/03/2021 92.90p 93.05p 91.10p 93.00p 66701
02/03/2021 92.10p 93.20p 90.80p 92.60p 159749
01/03/2021 90.60p 93.20p 90.60p 92.70p 226675
26/02/2021 93.10p 93.10p 90.70p 92.40p 347373
25/02/2021 93.00p 93.20p 92.20p 93.20p 257210
24/02/2021 92.90p 93.00p 90.90p 93.00p 656630
23/02/2021 92.20p 92.80p 90.30p 92.50p 159170
22/02/2021 91.10p 92.40p 90.10p 91.70p 230472
19/02/2021 89.50p 92.30p 89.50p 91.50p 272701
18/02/2021 89.50p 92.00p 89.50p 91.80p 527412
17/02/2021 90.00p 91.80p 90.00p 91.80p 278986
16/02/2021 88.80p 92.00p 88.60p 91.20p 260280
15/02/2021 91.00p 91.00p 89.50p 91.00p 65586
12/02/2021 90.10p 90.90p 89.90p 90.80p 422062
11/02/2021 90.00p 90.84p 89.50p 90.40p 171703
10/02/2021 91.50p 92.00p 91.01p 92.00p 196760
09/02/2021 91.00p 92.00p 89.10p 91.80p 240101
08/02/2021 89.90p 90.50p 89.10p 90.30p 234316
05/02/2021 90.00p 90.65p 88.60p 90.00p 186525
04/02/2021 89.20p 91.30p 89.10p 90.00p 245603
03/02/2021 93.30p 93.30p 89.20p 91.40p 198987
02/02/2021 91.00p 93.10p 89.10p 91.00p 306804
01/02/2021 88.00p 93.00p 88.00p 92.00p 699531
29/01/2021 90.90p 93.00p 88.70p 93.00p 391518
28/01/2021 89.40p 90.90p 87.10p 90.90p 297093
27/01/2021 88.90p 91.30p 87.10p 90.00p 1023088
26/01/2021 87.00p 88.90p 86.50p 88.60p 62203
25/01/2021 88.80p 89.00p 87.30p 88.60p 519315
22/01/2021 86.20p 91.00p 86.20p 88.30p 156376
21/01/2021 88.90p 89.80p 87.50p 87.50p 128250
20/01/2021 87.70p 88.90p 87.00p 88.90p 265042
19/01/2021 88.80p 91.02p 87.40p 89.00p 337139
18/01/2021 91.10p 91.10p 86.20p 89.60p 330239
15/01/2021 89.00p 91.00p 87.90p 88.70p 202181
14/01/2021 88.80p 90.49p 87.45p 89.30p 265547
13/01/2021 86.10p 91.00p 86.10p 88.80p 156771
12/01/2021 89.00p 90.10p 86.40p 88.00p 291992
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

*Close Price adjusted for both dividends and splits