Custodian Property Income Reit Plc (CREI)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -1.29198966408 | 77.4 | 78.5 | 76 | 458638 | 76.48070525 | DE |
| 4 | 3.3 | 4.51436388509 | 73.1 | 78.5 | 72.9 | 405500 | 75.98094755 | DE |
| 12 | -0.4 | -0.520833333333 | 76.8 | 79.9 | 70.1 | 608884 | 74.39887219 | DE |
| 26 | 4.7 | 6.55509065551 | 71.7 | 86.3 | 63.8 | 868605 | 74.37797282 | DE |
| 52 | -11.1 | -12.6857142857 | 87.5 | 93.5 | 63.8 | 632718 | 76.74626529 | DE |
| 156 | -25.8 | -25.2446183953 | 102.2 | 110.4 | 63.8 | 552680 | 89.49497285 | DE |
| 260 | -40.6 | -34.7008547009 | 117 | 118.2 | 63.8 | 503461 | 92.8798547 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 76.4 | 0.2 | 0.26 | 76.6 | 76.9 | 76.4 | 406601 |
| 1721925000 | 76.2 | -0.2 | -0.26 | 76 | 76.3 | 76 | 1056629 |
| 1721838600 | 76.4 | -0.1 | -0.13 | 78.5 | 78.5 | 76.2 | 309919 |
| 1721752200 | 76.5 | -0.3 | -0.39 | 76.5 | 76.9 | 76.2 | 231170 |
| 1721665800 | 76.8 | -0.3 | -0.39 | 76 | 77.3 | 76 | 378495 |
| 1721406600 | 77.1 | 0.1 | 0.13 | 77.4 | 77.4 | 76.8 | 316976 |
| 1721320200 | 77 | 0 | 0.00 | 77.9 | 78.5 | 76.1 | 340758 |
| 1721233800 | 77 | 0 | 0.00 | 77.1 | 77.3 | 76.3 | 291508 |
| 1721147400 | 77 | 0 | 0.00 | 77.2 | 77.3 | 76.5 | 394233 |
| 1721061000 | 77 | 1 | 1.32 | 75.7 | 77.4 | 75.7 | 436648 |
| 1720801800 | 76 | 0 | 0.00 | 76.4 | 76.6 | 75.2 | 278754 |
| 1720715400 | 76 | -0.8 | -1.04 | 74.1 | 76.5 | 74.1 | 495034 |
| 1720629000 | 76.8 | 0.7 | 0.92 | 76.3 | 77 | 76.1 | 330731 |
| 1720542600 | 76.1 | -0.4 | -0.52 | 74 | 77.1 | 74 | 297530 |
| 1720456200 | 76.5 | 0.2 | 0.26 | 76.1 | 76.5 | 75.2 | 574479 |
| 1720197000 | 76.3 | 1.3 | 1.73 | 77.1 | 77.1 | 75.4 | 349860 |
| 1720110600 | 75 | -0.5 | -0.66 | 74.9 | 75.2 | 74.2 | 236533 |
| 1720024200 | 75.5 | 1.7 | 2.30 | 75 | 75.7 | 74.1 | 306919 |
| 1719937800 | 73.8 | 0.3 | 0.41 | 73.6 | 74.2 | 72.9 | 450284 |
| 1719851400 | 73.5 | -1.5 | -2.00 | 75.6 | 75.6 | 73 | 661587 |
| 1719592200 | 75 | 0.8 | 1.08 | 73.1 | 75.3 | 73.1 | 371961 |
| 1719505800 | 74.2 | -0.5 | -0.67 | 74.4 | 74.7 | 74 | 779123 |
| 1719419400 | 74.7 | 1.2 | 1.63 | 74 | 75.3 | 73.7 | 445041 |
| 1719333000 | 73.5 | -1.1 | -1.47 | 74.9 | 74.9 | 73.1 | 172990 |
| 1719246600 | 74.6 | 1.4 | 1.91 | 73.8 | 75.1 | 72.8 | 522654 |
| 1718987400 | 73.2 | -0.1 | -0.14 | 75 | 75 | 72.6 | 646804 |
| 1718901000 | 73.3 | 0.7 | 0.96 | 74.2 | 74.2 | 72.3 | 528661 |
| 1718814600 | 72.6 | -0.4 | -0.55 | 72.9 | 73.4 | 72.1 | 167375 |
| 1718728200 | 73 | 2 | 2.82 | 71.8 | 73.2 | 71.4 | 747638 |
| 1718641800 | 71 | -1 | -1.39 | 71.8 | 71.8 | 70.8 | 358457 |
| 1718382600 | 72 | -0.1 | -0.14 | 70.9 | 72.2 | 70.1 | 513746 |
| 1718296200 | 72.1 | -0.3 | -0.41 | 72.8 | 73.1 | 71.7 | 588621 |
| 1718209800 | 72.4 | 1.6 | 2.26 | 70.6 | 73.3 | 70.6 | 593326 |
| 1718123400 | 70.8 | -1 | -1.39 | 71.6 | 72.5 | 70.6 | 699079 |
| 1718037000 | 71.8 | -0.4 | -0.55 | 72 | 72.3 | 71.3 | 307212 |
| 1717777800 | 72.2 | -1.3 | -1.77 | 72 | 73.4 | 71.7 | 389901 |
| 1717691400 | 73.5 | 0.6 | 0.82 | 72 | 73.8 | 72 | 192183 |
| 1717605000 | 72.9 | 0.9 | 1.25 | 75.8 | 75.8 | 72.3 | 439150 |
| 1717518600 | 72 | -1.7 | -2.31 | 71.5 | 73.3 | 71.5 | 787269 |
| 1717432200 | 73.7 | 1.5 | 2.08 | 74.6 | 74.7 | 73 | 458890 |
| 1717173000 | 72.2 | 0.4 | 0.56 | 72.2 | 74.5 | 71.5 | 1474919 |
| 1717086600 | 71.8 | 0.2 | 0.28 | 72 | 73.2 | 71.4 | 2598014 |
| 1717000200 | 71.6 | -0.5 | -0.69 | 71.8 | 72.2 | 71.3 | 1201283 |
| 1716913800 | 72.1 | -0.7 | -0.96 | 75 | 75 | 72.1 | 908073 |
| 1716568200 | 72.8 | -0.2 | -0.27 | 73.4 | 73.4 | 72.7 | 427248 |
| 1716481800 | 73 | -1.5 | -2.01 | 78.2 | 78.2 | 72.7 | 378585 |
| 1716395400 | 74.5 | -0.4 | -0.53 | 74.5 | 74.7 | 74.1 | 890921 |
| 1716309000 | 74.9 | -0.4 | -0.53 | 74 | 75.6 | 74 | 925425 |
| 1716222600 | 75.3 | -0.6 | -0.79 | 75.7 | 76 | 75.3 | 241547 |
| 1715963400 | 75.9 | -0.3 | -0.39 | 73.7 | 76.1 | 73.7 | 326441 |
| 1715877000 | 76.2 | 0.1 | 0.13 | 76.4 | 76.4 | 75.5 | 1131547 |
| 1715790600 | 76.1 | -0.6 | -0.78 | 77 | 77 | 75.3 | 1204341 |
| 1715704200 | 76.7 | 2.4 | 3.23 | 76.7 | 76.7 | 76.7 | 230984 |
| 1715617800 | 74.3 | -0.6 | -0.80 | 77 | 77 | 74 | 209138 |
| 1715358600 | 74.9 | -0.8 | -1.06 | 77.5 | 77.5 | 74.7 | 1166018 |
| 1715272200 | 75.7 | -1.2 | -1.56 | 75.5 | 76 | 75.3 | 601078 |
| 1715185800 | 76.9 | -1.1 | -1.41 | 78.2 | 78.2 | 76.6 | 505180 |
| 1715099400 | 78 | 1 | 1.30 | 76.5 | 79.9 | 76.5 | 1349601 |
| 1714753800 | 77 | 0.9 | 1.18 | 76.8 | 77 | 75.9 | 2096825 |
| 1714667400 | 76.1 | 1.3 | 1.74 | 78.2 | 78.2 | 75.4 | 1057316 |
| 1714581000 | 74.8 | 0.6 | 0.81 | 74.7 | 74.8 | 74 | 2089131 |
| 1714494600 | 74.2 | -1 | -1.33 | 77.9 | 77.9 | 74.2 | 416221 |
| 1714408200 | 75.2 | 0.2 | 0.27 | 74.7 | 75.8 | 74.7 | 240163 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
