Custodian Property Income Reit Plc (CREI)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:05 | 75.9 | 34511 | UT | 75.7 | 76.0 | Buy | 715,486 | 99 | LSE | |
| 11:29:59 | 76.0 | 272 | AT | 75.7 | 76.0 | Buy | 680,975 | 98 | LSE | |
| 11:29:59 | 75.9 | 3 | AT | 75.7 | 75.9 | Buy | 680,703 | 97 | LSE | |
| 11:29:25 | 75.9 | 905 | AT | 75.4 | 75.9 | Buy | 680,700 | 96 | LSE | |
| 11:29:25 | 75.9 | 1462 | AT | 75.4 | 75.9 | Buy | 679,795 | 95 | LSE | |
| 11:29:24 | 76.0 | 34300 | O | 75.4 | 75.9 | Buy | 678,333 | 94 | LSE | |
| 11:29:23 | 75.8 | 715 | AT | 75.8 | 75.9 | Sell | 644,033 | 93 | LSE | |
| 11:29:20 | 76.0 | 25000 | O | 75.8 | 76.0 | Buy | 643,318 | 92 | LSE | |
| 11:29:10 | 75.8 | 1462 | AT | 75.4 | 75.8 | Buy | 618,318 | 91 | LSE | |
| 11:29:04 | 75.8 | 200 | AT | 75.4 | 75.8 | Buy | 616,856 | 90 | LSE | |
| 11:29:01 | 75.729 | 4000 | O | 75.4 | 75.8 | Buy | 616,656 | 89 | LSE | |
| 11:28:42 | 75.8 | 1124 | AT | 75.4 | 75.8 | Buy | 612,656 | 88 | LSE | |
| 11:28:42 | 75.8 | 255 | AT | 75.8 | 75.9 | Sell | 611,532 | 87 | LSE | |
| 11:28:42 | 75.8 | 3424 | AT | 75.8 | 76.0 | Sell | 611,277 | 86 | LSE | |
| 11:22:06 | 76.0 | 1980 | AT | 75.8 | 76.0 | Buy | 607,853 | 85 | LSE | |
| 11:21:58 | 76.0 | 3 | AT | 75.8 | 76.0 | Buy | 605,873 | 84 | LSE | |
| 11:21:49 | 76.0 | 209 | AT | 75.8 | 76.0 | Buy | 605,870 | 83 | LSE | |
| 11:21:49 | 76.0 | 1 | AT | 75.8 | 76.0 | Buy | 605,661 | 82 | LSE | |
| 11:21:48 | 76.0 | 1419 | AT | 75.8 | 76.0 | Buy | 605,660 | 81 | LSE | |
| 11:20:57 | 75.862 | 918 | O | 75.8 | 76.0 | Sell | 604,241 | 80 | LSE | |
| 11:17:20 | 75.969 | 25000 | O | 75.8 | 76.1 | Buy | 603,323 | 79 | LSE | |
| 11:15:02 | 76.1 | 3665 | AT | 75.8 | 76.1 | Buy | 578,323 | 78 | LSE | |
| 11:15:02 | 76.1 | 19 | AT | 75.8 | 76.1 | Buy | 574,658 | 77 | LSE | |
| 11:15:02 | 76.1 | 897 | AT | 75.8 | 76.1 | Buy | 574,639 | 76 | LSE | |
| 11:15:02 | 75.8 | 1826 | AT | 75.8 | 76.1 | Sell | 573,742 | 75 | LSE | |
| 11:15:02 | 76.1 | 2303 | AT | 75.8 | 76.1 | Buy | 571,916 | 74 | LSE | |
| 11:15:02 | 76.1 | 10000 | AT | 75.8 | 76.1 | Buy | 569,613 | 73 | LSE | |
| 11:01:37 | 75.6 | 1100 | AT | 75.1 | 75.6 | Buy | 559,613 | 72 | LSE | |
| 11:01:37 | 75.6 | 53 | AT | 75.1 | 75.6 | Buy | 558,513 | 71 | LSE | |
| 11:01:37 | 75.6 | 3147 | AT | 75.1 | 75.6 | Buy | 558,460 | 70 | LSE | |
| 11:01:37 | 75.6 | 2456 | AT | 75.1 | 75.6 | Buy | 555,313 | 69 | LSE | |
| 11:01:37 | 75.6 | 44 | AT | 75.1 | 75.6 | Buy | 552,857 | 68 | LSE | |
| 10:57:49 | 75.7 | 1 | O | 75.1 | 75.7 | Buy | 552,813 | 67 | LSE | |
| 10:53:13 | 75.4 | 2 | AT | 75.0 | 75.4 | Buy | 552,812 | 66 | LSE | |
| 10:20:50 | 75.3 | 160 | AT | 74.9 | 75.3 | Buy | 552,810 | 65 | LSE | |
| 10:20:50 | 75.3 | 28 | AT | 74.9 | 75.3 | Buy | 552,650 | 64 | LSE | |
| 10:20:50 | 75.3 | 1626 | AT | 74.8 | 75.3 | Buy | 552,622 | 63 | LSE | |
| 09:32:59 | 75.196 | 127 | O | 74.8 | 75.2 | Buy | 550,996 | 62 | LSE | |
| 09:29:53 | 75.1 | 600 | AT | 74.6 | 75.1 | Buy | 550,869 | 61 | LSE | |
| 09:29:53 | 75.1 | 423 | AT | 74.6 | 75.1 | Buy | 550,269 | 60 | LSE | |
| 09:29:50 | 74.9 | 1654 | AT | 74.6 | 74.9 | Buy | 549,846 | 59 | LSE | |
| 09:29:25 | 74.8 | 900 | AT | 74.4 | 74.8 | Buy | 548,192 | 58 | LSE | |
| 09:29:25 | 74.8 | 493 | AT | 74.4 | 74.8 | Buy | 547,292 | 57 | LSE | |
| 09:29:25 | 74.8 | 44 | AT | 74.4 | 74.8 | Buy | 546,799 | 56 | LSE | |
| 09:29:15 | 74.5 | 178 | AT | 74.5 | 74.9 | Sell | 546,755 | 55 | LSE | |
| 09:29:15 | 74.5 | 367 | AT | 74.5 | 74.9 | Sell | 546,577 | 54 | LSE | |
| 09:29:15 | 74.8 | 5625 | AT | 74.5 | 74.8 | Buy | 546,210 | 53 | LSE | |
| 09:29:15 | 74.8 | 43 | AT | 74.5 | 74.8 | Buy | 540,585 | 52 | LSE | |
| 09:29:15 | 74.7 | 1 | AT | 74.5 | 74.7 | Buy | 540,542 | 51 | LSE | |
| 08:38:52 | 74.715 | 2350 | O | 74.5 | 74.8 | Buy | 540,541 | 50 | LSE | |
| 08:34:13 | 74.794 | 7164 | O | 74.5 | 74.8 | Buy | 538,191 | 49 | LSE | |
| 08:28:41 | 74.68 | 325 | O | 74.5 | 74.8 | Buy | 531,027 | 48 | LSE | |
| 08:27:27 | 74.699 | 10900 | O | 74.5 | 74.7 | Buy | 530,702 | 47 | LSE | |
| 08:26:59 | 74.699 | 18162 | O | 74.5 | 74.7 | Buy | 519,802 | 46 | LSE | |
| 08:22:38 | 74.661 | 13 | O | 74.5 | 74.7 | Buy | 501,640 | 45 | LSE | |
| 08:17:08 | 74.6 | 38 | AT | 74.5 | 74.6 | Buy | 501,627 | 44 | LSE | |
| 08:17:08 | 74.6 | 1872 | AT | 74.5 | 74.6 | Buy | 501,589 | 43 | LSE | |
| 08:17:08 | 74.6 | 500 | AT | 74.5 | 74.6 | Buy | 499,717 | 42 | LSE | |
| 08:14:51 | 74.6 | 1100 | AT | 74.5 | 74.6 | Buy | 499,217 | 41 | LSE | |
| 07:56:54 | 74.598 | 13 | O | 74.5 | 74.7 | Sell | 498,117 | 40 | LSE | |
| 07:30:05 | 74.7 | 13 | O | 74.2 | 74.7 | Buy | 498,104 | 39 | LSE | |
| 07:10:04 | 74.7 | 1 | O | 74.5 | 74.7 | Buy | 498,091 | 38 | LSE | |
| 07:10:04 | 74.7 | 21 | O | 74.5 | 74.7 | Buy | 498,090 | 37 | LSE | |
| 07:05:17 | 74.7 | 6 | O | 74.5 | 74.7 | Buy | 498,069 | 36 | LSE | |
| 07:00:00 | 75.5 | 389045 | O | 74.5 | 74.7 | 498,063 | 35 | LSE | ||
| 06:40:59 | 74.5 | 150 | AT | 74.5 | 74.7 | Sell | 109,018 | 34 | LSE | |
| 06:30:21 | 74.9 | 104 | AT | 74.5 | 74.9 | Buy | 108,868 | 33 | LSE | |
| 06:28:32 | 74.9 | 1 | O | 74.5 | 74.9 | Buy | 108,764 | 32 | LSE | |
| 06:28:32 | 74.9 | 104 | AT | 74.5 | 74.9 | Buy | 108,763 | 31 | LSE | |
| 06:26:45 | 74.8 | 629 | AT | 74.4 | 74.8 | Buy | 108,659 | 30 | LSE | |
| 06:26:45 | 74.8 | 1756 | AT | 74.4 | 74.8 | Buy | 108,030 | 29 | LSE | |
| 06:26:45 | 74.8 | 104 | AT | 74.4 | 74.8 | Buy | 106,274 | 28 | LSE | |
| 06:25:34 | 74.6 | 2210 | AT | 73.9 | 74.6 | Buy | 106,170 | 27 | LSE | |
| 06:25:34 | 74.6 | 4204 | AT | 73.9 | 74.6 | Buy | 103,960 | 26 | LSE | |
| 06:25:34 | 74.6 | 1159 | AT | 73.9 | 74.6 | Buy | 99,756 | 25 | LSE | |
| 06:25:34 | 74.6 | 1159 | AT | 73.9 | 74.6 | Buy | 98,597 | 24 | LSE | |
| 06:25:34 | 75.0 | 5464 | AT | 75.0 | 75.1 | Sell | 97,438 | 23 | LSE | |
| 06:25:34 | 75.0 | 1679 | AT | 75.0 | 75.1 | Sell | 91,974 | 22 | LSE | |
| 06:25:33 | 75.1 | 92 | AT | 75.1 | 75.2 | Sell | 90,295 | 21 | LSE | |
| 06:25:33 | 75.1 | 82 | AT | 75.1 | 75.3 | Sell | 90,203 | 20 | LSE | |
| 06:22:56 | 75.1 | 2161 | AT | 75.1 | 75.3 | Sell | 90,121 | 19 | LSE | |
| 05:49:23 | 75.4 | 1 | O | 75.0 | 75.3 | Buy | 87,960 | 18 | LSE | |
| 05:49:23 | 75.4 | 1 | O | 75.0 | 75.3 | Buy | 87,959 | 17 | LSE | |
| 05:49:23 | 75.4 | 1 | O | 75.0 | 75.3 | Buy | 87,958 | 16 | LSE | |
| 05:49:23 | 75.4 | 1 | O | 75.0 | 75.3 | Buy | 87,957 | 15 | LSE | |
| 05:06:37 | 75.333 | 2000 | O | 75.1 | 75.6 | Sell | 87,956 | 14 | LSE | |
| 05:06:11 | 75.6 | 993 | AT | 75.1 | 75.6 | Buy | 85,956 | 13 | LSE | |
| 05:01:25 | 75.26 | 52808 | O | 75.1 | 75.6 | Sell | 84,963 | 12 | LSE | |
| 04:54:14 | 75.588 | 992 | O | 75.0 | 75.6 | Buy | 32,155 | 11 | LSE | |
| 04:00:09 | 75.7 | 236 | O | 75.0 | 75.6 | Buy | 31,163 | 10 | LSE | |
| 03:54:27 | 75.799 | 4917 | O | 75.1 | 75.8 | Buy | 30,927 | 9 | LSE | |
| 03:46:26 | 75.8 | 3535 | AT | 75.0 | 75.8 | Buy | 26,010 | 8 | LSE | |
| 03:46:26 | 75.7 | 1058 | AT | 75.0 | 75.7 | Buy | 22,475 | 7 | LSE | |
| 03:46:16 | 75.693 | 3281 | O | 75.0 | 75.7 | Buy | 21,417 | 6 | LSE | |
| 03:44:45 | 75.799 | 13112 | O | 75.0 | 75.8 | Buy | 18,136 | 5 | LSE | |
| 03:32:49 | 75.792 | 1312 | O | 75.0 | 75.8 | Buy | 5,024 | 4 | LSE | |
| 03:30:11 | 75.538 | 49 | O | 75.0 | 75.8 | Buy | 3,712 | 3 | LSE | |
| 03:04:51 | 75.474 | 163 | O | 75.1 | 75.9 | Sell | 3,663 | 2 | LSE | |
| 03:00:10 | 73.7 | 3500 | UT | 75.4 | 75.9 | 3,500 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
