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
29/10/2019 115.80p 115.80p 113.20p 114.80p 232033
28/10/2019 115.80p 115.80p 114.45p 115.80p 147266
25/10/2019 115.80p 115.80p 114.70p 115.80p 140537
24/10/2019 114.60p 115.80p 114.20p 115.80p 388520
23/10/2019 118.00p 118.00p 116.20p 117.20p 317196
22/10/2019 117.20p 117.40p 116.10p 117.40p 353727
21/10/2019 117.20p 117.40p 116.40p 117.40p 356761
18/10/2019 117.80p 118.00p 116.00p 117.00p 242542
17/10/2019 117.00p 117.40p 116.66p 116.80p 166943
16/10/2019 117.20p 117.20p 116.00p 116.40p 320360
15/10/2019 117.20p 117.20p 115.40p 117.00p 148839
14/10/2019 117.80p 117.80p 115.40p 116.60p 339171
11/10/2019 116.00p 117.40p 116.00p 117.00p 463976
10/10/2019 117.60p 117.60p 116.00p 116.80p 276007
09/10/2019 116.80p 117.30p 116.40p 116.60p 217236
08/10/2019 117.00p 117.60p 115.80p 116.80p 482295
07/10/2019 116.80p 117.80p 116.00p 117.00p 379143
04/10/2019 117.00p 117.80p 116.80p 117.60p 160887
03/10/2019 117.20p 117.60p 116.80p 117.40p 60818
02/10/2019 116.80p 117.80p 116.80p 116.80p 179393
01/10/2019 116.60p 118.00p 116.60p 117.40p 278955
30/09/2019 117.00p 117.60p 116.20p 117.60p 438008
27/09/2019 115.60p 116.80p 115.60p 116.80p 392432
26/09/2019 116.40p 117.00p 116.20p 116.20p 133312
25/09/2019 116.00p 117.00p 115.80p 116.80p 176680
24/09/2019 115.80p 117.00p 115.60p 116.20p 198791
23/09/2019 116.20p 118.00p 116.20p 117.00p 198403
20/09/2019 116.40p 117.80p 116.40p 117.00p 823986
19/09/2019 117.00p 118.20p 115.98p 117.80p 758676
18/09/2019 116.80p 117.00p 115.51p 116.80p 363932
17/09/2019 116.60p 116.60p 115.40p 116.60p 233745
16/09/2019 116.80p 116.80p 115.40p 115.40p 261164
13/09/2019 116.80p 116.80p 115.51p 116.20p 86520
12/09/2019 116.80p 116.80p 115.50p 116.80p 561635
11/09/2019 115.40p 116.80p 115.40p 116.80p 295834
10/09/2019 116.00p 116.80p 115.60p 116.20p 380607
09/09/2019 116.20p 116.65p 115.60p 116.40p 286021
06/09/2019 116.20p 116.80p 116.20p 116.40p 521973
05/09/2019 115.80p 116.80p 115.60p 116.00p 382306
04/09/2019 117.00p 117.00p 115.50p 116.60p 255010
03/09/2019 117.00p 117.00p 116.00p 116.60p 421811
02/09/2019 116.80p 117.00p 116.40p 117.00p 180014
30/08/2019 116.80p 116.80p 115.60p 115.60p 173750
29/08/2019 116.00p 117.40p 116.00p 117.40p 160664
28/08/2019 117.40p 117.40p 116.36p 117.20p 155925
27/08/2019 117.00p 117.40p 116.20p 116.80p 296430
23/08/2019 117.20p 117.40p 116.10p 117.40p 130478
22/08/2019 117.40p 117.40p 115.40p 117.20p 311028
21/08/2019 117.00p 117.20p 115.40p 117.00p 419017
20/08/2019 117.20p 117.60p 116.20p 117.00p 333156
19/08/2019 116.60p 117.00p 116.20p 116.60p 300098
16/08/2019 116.80p 116.80p 115.40p 115.80p 191126
15/08/2019 114.80p 116.80p 114.80p 115.40p 135109
14/08/2019 116.20p 116.20p 115.20p 116.00p 441224
13/08/2019 116.80p 116.80p 115.00p 115.80p 376426
12/08/2019 116.80p 117.00p 115.36p 116.40p 285230
09/08/2019 116.80p 116.80p 115.00p 116.80p 135209
08/08/2019 116.80p 116.80p 115.60p 116.40p 129115
07/08/2019 116.20p 116.80p 115.20p 116.00p 168510
06/08/2019 116.60p 116.60p 114.80p 116.00p 185772
05/08/2019 115.20p 116.40p 113.80p 114.80p 331296
02/08/2019 116.60p 116.60p 115.20p 115.80p 188372
01/08/2019 117.00p 117.00p 115.80p 116.40p 169608
31/07/2019 116.00p 117.00p 115.40p 115.40p 252939
30/07/2019 117.00p 117.00p 115.57p 116.80p 321627
29/07/2019 117.00p 117.00p 115.40p 116.60p 1441875
26/07/2019 117.00p 118.00p 116.00p 116.20p 548150
25/07/2019 116.40p 117.20p 116.20p 116.80p 399965
24/07/2019 119.40p 119.40p 118.20p 119.00p 270498
23/07/2019 119.20p 119.20p 117.40p 118.00p 524557
22/07/2019 119.20p 119.40p 117.16p 118.80p 438389
19/07/2019 119.40p 120.04p 118.00p 119.00p 385010
18/07/2019 118.40p 119.40p 118.15p 118.60p 378277
17/07/2019 117.80p 119.40p 117.80p 118.20p 225960
16/07/2019 119.40p 119.60p 117.60p 118.80p 195676
15/07/2019 119.00p 119.40p 118.37p 119.40p 252274
12/07/2019 119.20p 119.40p 118.30p 119.40p 137274
11/07/2019 117.80p 119.60p 117.80p 118.00p 218061
10/07/2019 117.80p 119.60p 117.60p 118.40p 104519
09/07/2019 119.80p 119.80p 117.60p 118.60p 159185
08/07/2019 120.40p 120.40p 118.40p 119.20p 258249
05/07/2019 120.40p 120.40p 118.80p 119.00p 151501
04/07/2019 120.00p 120.60p 118.40p 119.00p 285565
03/07/2019 119.80p 120.00p 119.10p 120.00p 309013
02/07/2019 120.60p 120.60p 118.40p 119.60p 538935
01/07/2019 119.80p 120.60p 119.20p 120.40p 275259
28/06/2019 120.00p 120.00p 118.20p 118.60p 504096
27/06/2019 119.00p 119.00p 117.00p 118.60p 676986
26/06/2019 118.20p 118.80p 117.20p 117.80p 164164
25/06/2019 119.00p 119.00p 118.20p 118.20p 355890
24/06/2019 119.00p 119.00p 117.00p 118.60p 274018
21/06/2019 117.80p 119.00p 117.20p 119.00p 1267223
20/06/2019 117.80p 118.20p 116.40p 117.80p 525396
19/06/2019 118.20p 118.20p 117.20p 117.60p 508205
18/06/2019 118.00p 118.20p 117.00p 117.40p 235335
17/06/2019 118.20p 118.20p 117.80p 118.00p 348551
14/06/2019 116.00p 118.03p 116.00p 117.60p 276774
13/06/2019 118.20p 118.20p 117.20p 117.80p 470573
12/06/2019 118.00p 118.20p 117.20p 118.20p 444353
11/06/2019 117.00p 118.80p 117.00p 117.80p 325551
10/06/2019 118.20p 118.20p 117.20p 117.80p 307562
07/06/2019 118.00p 118.20p 117.10p 118.00p 182243
06/06/2019 117.40p 119.00p 117.40p 118.80p 682138
05/06/2019 118.20p 118.20p 117.18p 117.40p 72525
04/06/2019 117.40p 118.66p 117.20p 118.20p 177600
03/06/2019 117.00p 118.82p 117.00p 118.80p 212168
31/05/2019 119.00p 119.00p 117.20p 119.00p 500859
30/05/2019 119.20p 119.20p 117.99p 119.00p 656215
29/05/2019 118.40p 119.09p 117.20p 118.40p 294403
28/05/2019 118.40p 119.00p 117.80p 118.80p 7910670
24/05/2019 118.40p 120.00p 117.80p 118.20p 732930
23/05/2019 118.40p 118.40p 117.80p 118.40p 655495
22/05/2019 118.40p 118.40p 118.20p 118.40p 340625
21/05/2019 118.20p 118.60p 117.40p 118.00p 948072
20/05/2019 117.60p 118.20p 117.28p 118.20p 530996
17/05/2019 117.60p 118.00p 116.40p 117.60p 577192
16/05/2019 117.40p 117.80p 117.00p 117.80p 512223
15/05/2019 117.00p 119.40p 116.04p 117.00p 459339
14/05/2019 114.80p 117.60p 114.00p 116.80p 1638021
13/05/2019 114.60p 114.60p 113.60p 114.60p 403453
10/05/2019 114.40p 114.80p 113.61p 114.40p 338817
09/05/2019 114.00p 114.40p 113.80p 114.00p 205304
08/05/2019 113.20p 114.40p 113.20p 114.20p 80534
07/05/2019 115.00p 115.00p 113.40p 113.80p 107256
03/05/2019 115.00p 115.00p 113.60p 114.00p 29279
02/05/2019 115.00p 115.00p 113.40p 114.00p 543983
01/05/2019 114.80p 114.80p 113.80p 114.80p 200994
30/04/2019 114.00p 115.00p 113.00p 114.60p 368977
29/04/2019 114.00p 114.40p 113.20p 114.40p 141854
26/04/2019 114.00p 114.40p 112.00p 112.80p 264046
25/04/2019 112.00p 114.00p 112.00p 114.00p 165238
24/04/2019 115.40p 115.60p 114.20p 115.40p 148436
23/04/2019 115.60p 115.60p 114.20p 115.20p 341760
18/04/2019 115.40p 115.40p 114.20p 114.80p 176623
17/04/2019 115.40p 115.40p 114.20p 114.60p 1478474
16/04/2019 115.40p 115.40p 113.65p 114.60p 1333680
15/04/2019 115.80p 115.80p 114.20p 115.20p 659148
12/04/2019 115.40p 115.80p 114.00p 115.80p 511971
11/04/2019 115.40p 115.40p 113.20p 114.00p 96698
10/04/2019 115.40p 115.40p 113.00p 115.00p 157231
09/04/2019 114.00p 115.60p 113.65p 114.60p 114125
08/04/2019 114.80p 115.00p 113.00p 114.60p 123351
05/04/2019 115.00p 115.00p 113.20p 114.60p 336362
04/04/2019 113.80p 114.80p 112.20p 114.60p 706825
03/04/2019 114.00p 114.00p 113.00p 114.00p 281674
02/04/2019 114.00p 114.00p 112.80p 113.60p 259277
01/04/2019 112.80p 113.00p 111.90p 113.00p 715104
29/03/2019 112.20p 113.60p 111.00p 111.00p 314370
28/03/2019 112.60p 113.40p 112.47p 112.60p 397821
27/03/2019 113.40p 113.40p 112.05p 113.00p 186040
26/03/2019 112.40p 112.80p 112.20p 112.20p 1742597
25/03/2019 113.40p 113.40p 112.00p 113.00p 488874
22/03/2019 113.40p 114.00p 112.60p 113.20p 345035
21/03/2019 113.20p 114.00p 112.80p 113.00p 487239
20/03/2019 114.00p 114.47p 113.00p 113.00p 386560
19/03/2019 114.20p 115.00p 113.56p 114.20p 286556
18/03/2019 114.20p 115.00p 114.20p 114.80p 328021
15/03/2019 114.20p 115.00p 114.20p 114.40p 768131
14/03/2019 114.20p 115.00p 114.20p 114.20p 470888
13/03/2019 114.20p 115.00p 114.20p 114.60p 525849
12/03/2019 114.20p 115.00p 114.00p 114.00p 451959
11/03/2019 114.80p 115.00p 114.20p 114.20p 128739
08/03/2019 114.20p 115.00p 113.00p 114.80p 235720
07/03/2019 114.60p 115.02p 114.20p 114.60p 186966
06/03/2019 115.00p 115.02p 114.60p 114.80p 75635
05/03/2019 115.00p 115.00p 114.00p 114.60p 405337
04/03/2019 114.00p 115.30p 114.00p 114.80p 289004
01/03/2019 113.40p 115.60p 113.00p 114.80p 341323
28/02/2019 114.20p 115.00p 113.20p 113.20p 331003
27/02/2019 115.60p 115.60p 114.20p 114.80p 107160
26/02/2019 115.40p 115.60p 114.20p 114.80p 180157
25/02/2019 114.80p 115.60p 114.80p 114.80p 226231
22/02/2019 115.80p 115.80p 114.80p 114.80p 258999
21/02/2019 115.80p 115.80p 114.80p 114.80p 119788
20/02/2019 114.20p 115.80p 114.20p 114.80p 471919
19/02/2019 114.20p 115.00p 114.16p 114.60p 232183
18/02/2019 115.00p 115.00p 114.20p 115.00p 186516
15/02/2019 114.20p 115.00p 114.20p 115.00p 137746
14/02/2019 114.00p 115.00p 114.00p 115.00p 226663
13/02/2019 114.00p 115.00p 114.00p 115.00p 503891
12/02/2019 115.00p 115.00p 114.40p 114.80p 230743
11/02/2019 115.00p 115.60p 114.00p 115.00p 399709
08/02/2019 115.00p 115.00p 114.00p 114.20p 237148
07/02/2019 113.00p 115.20p 113.00p 114.60p 202870
06/02/2019 115.60p 115.60p 114.00p 114.00p 105532
05/02/2019 112.80p 115.00p 112.80p 115.00p 134651
04/02/2019 115.00p 115.80p 114.40p 115.00p 165599
01/02/2019 115.00p 115.00p 113.61p 115.00p 205454
31/01/2019 115.00p 115.00p 113.80p 114.80p 463139
30/01/2019 113.60p 115.80p 113.60p 114.60p 180669
29/01/2019 114.60p 114.60p 113.60p 114.60p 606395
28/01/2019 114.80p 114.80p 113.34p 114.00p 317818
25/01/2019 113.20p 114.80p 113.00p 114.60p 239827
24/01/2019 113.20p 114.80p 113.00p 113.00p 163104
23/01/2019 115.60p 116.00p 115.00p 116.00p 332080
22/01/2019 114.00p 116.40p 114.00p 116.40p 133549
21/01/2019 115.00p 116.60p 115.00p 115.80p 182195
18/01/2019 116.40p 116.40p 114.60p 115.20p 278766
17/01/2019 116.60p 116.60p 115.00p 116.00p 179884
16/01/2019 115.40p 116.60p 115.40p 116.60p 97453

*Close Price adjusted for both dividends and splits