Custodian Property Income Reit Plc (CREI)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:11 | 74.9 | 53529 | UT | 74.6 | 75.0 | Buy | 925,425 | 138 | LSE | |
| 11:22:16 | 75.0 | 1004 | AT | 74.6 | 75.0 | Buy | 871,896 | 137 | LSE | |
| 11:05:47 | 75.0 | 64 | O | 74.7 | 75.0 | Buy | 870,892 | 136 | LSE | |
| 10:35:38 | 74.862 | 6 | O | 74.8 | 75.0 | Sell | 870,828 | 135 | LSE | |
| 10:29:39 | 75.0 | 742 | AT | 74.8 | 75.0 | Buy | 870,822 | 134 | LSE | |
| 10:29:39 | 74.8 | 4070 | AT | 74.8 | 75.0 | Sell | 870,080 | 133 | LSE | |
| 10:29:39 | 75.0 | 1107 | AT | 74.7 | 75.2 | Buy | 866,010 | 132 | LSE | |
| 10:29:39 | 75.0 | 2730 | AT | 74.7 | 75.0 | Buy | 864,903 | 131 | LSE | |
| 10:29:26 | 75.0 | 163 | AT | 74.7 | 75.0 | Buy | 862,173 | 130 | LSE | |
| 10:29:26 | 74.9 | 10 | AT | 74.7 | 74.9 | Buy | 862,010 | 129 | LSE | |
| 10:29:25 | 74.8 | 1395 | AT | 74.6 | 74.8 | Buy | 862,000 | 128 | LSE | |
| 10:11:24 | 74.8 | 105 | AT | 74.6 | 74.8 | Buy | 860,605 | 127 | LSE | |
| 09:57:59 | 74.7 | 19281 | O | 74.6 | 74.9 | Sell | 860,500 | 126 | LSE | |
| 09:31:31 | 74.894 | 32970 | O | 74.6 | 74.9 | Buy | 841,219 | 125 | LSE | |
| 09:27:16 | 74.9 | 1103 | AT | 74.5 | 74.9 | Buy | 808,249 | 124 | LSE | |
| 09:27:16 | 74.6 | 20201 | AT | 74.6 | 75.0 | Sell | 807,146 | 123 | LSE | |
| 09:27:16 | 74.6 | 2158 | AT | 74.6 | 75.0 | Sell | 786,945 | 122 | LSE | |
| 09:27:08 | 74.9 | 1064 | AT | 74.6 | 74.9 | Buy | 784,787 | 121 | LSE | |
| 09:27:08 | 74.6 | 14022 | AT | 74.6 | 75.0 | Sell | 783,723 | 120 | LSE | |
| 09:27:05 | 75.0 | 5 | O | 74.6 | 75.0 | Buy | 769,701 | 119 | LSE | |
| 09:27:05 | 74.7 | 2185 | AT | 74.7 | 75.0 | Sell | 769,696 | 118 | LSE | |
| 09:27:05 | 74.7 | 696 | AT | 74.7 | 75.0 | Sell | 767,511 | 117 | LSE | |
| 09:20:14 | 75.0 | 325 | AT | 74.7 | 75.0 | Buy | 766,815 | 116 | LSE | |
| 09:19:02 | 75.0 | 1214 | AT | 74.7 | 75.0 | Buy | 766,490 | 115 | LSE | |
| 09:19:02 | 75.0 | 837 | AT | 74.7 | 75.0 | Buy | 765,276 | 114 | LSE | |
| 09:15:30 | 75.0 | 766 | AT | 74.9 | 75.0 | Buy | 764,439 | 113 | LSE | |
| 09:15:30 | 75.0 | 1274 | AT | 74.9 | 75.0 | Buy | 763,673 | 112 | LSE | |
| 09:15:30 | 75.0 | 715 | AT | 74.8 | 75.0 | Buy | 762,399 | 111 | LSE | |
| 09:15:30 | 75.0 | 715 | AT | 74.8 | 75.0 | Buy | 761,684 | 110 | LSE | |
| 09:15:30 | 75.0 | 1093 | AT | 74.8 | 75.0 | Buy | 760,969 | 109 | LSE | |
| 09:15:30 | 75.0 | 1192 | AT | 74.8 | 75.0 | Buy | 759,876 | 108 | LSE | |
| 09:14:25 | 74.9 | 3020 | AT | 74.6 | 74.9 | Buy | 758,684 | 107 | LSE | |
| 09:14:25 | 74.9 | 6209 | AT | 74.6 | 74.9 | Buy | 755,664 | 106 | LSE | |
| 09:14:25 | 74.9 | 3700 | AT | 74.6 | 74.9 | Buy | 749,455 | 105 | LSE | |
| 09:14:17 | 74.9 | 2051 | O | 74.6 | 74.9 | Buy | 745,755 | 104 | LSE | |
| 09:12:32 | 74.6 | 138 | O | 74.6 | 74.9 | Sell | 743,704 | 103 | LSE | |
| 09:12:27 | 74.6 | 11 | AT | 74.6 | 74.9 | Sell | 743,566 | 102 | LSE | |
| 09:12:26 | 74.8 | 1204 | AT | 74.6 | 74.8 | Buy | 743,555 | 101 | LSE | |
| 09:12:24 | 74.6 | 705 | AT | 74.6 | 74.7 | Sell | 742,351 | 100 | LSE | |
| 09:12:24 | 74.6 | 11280 | AT | 74.6 | 74.7 | Sell | 741,646 | 99 | LSE | |
| 09:12:24 | 74.6 | 2396 | AT | 74.4 | 74.7 | Buy | 730,366 | 98 | LSE | |
| 09:12:24 | 74.6 | 10189 | AT | 74.6 | 74.7 | Sell | 727,970 | 97 | LSE | |
| 09:12:24 | 74.6 | 295 | AT | 74.6 | 74.7 | Sell | 717,781 | 96 | LSE | |
| 09:12:24 | 74.6 | 2101 | AT | 74.6 | 74.7 | Sell | 717,486 | 95 | LSE | |
| 09:12:24 | 74.6 | 5537 | AT | 74.6 | 74.7 | Sell | 715,385 | 94 | LSE | |
| 09:12:24 | 74.8 | 1550 | AT | 74.8 | 74.9 | Sell | 709,848 | 93 | LSE | |
| 09:12:24 | 74.8 | 231 | AT | 74.8 | 74.9 | Sell | 708,298 | 92 | LSE | |
| 09:12:24 | 74.9 | 42 | AT | 74.9 | 75.1 | Sell | 708,067 | 91 | LSE | |
| 09:12:24 | 74.9 | 22 | AT | 74.9 | 75.1 | Sell | 708,025 | 90 | LSE | |
| 09:12:24 | 74.9 | 27 | AT | 74.9 | 75.1 | Sell | 708,003 | 89 | LSE | |
| 09:12:03 | 74.8 | 187500 | O | 74.9 | 75.1 | Sell | 707,976 | 88 | LSE | |
| 09:11:59 | 74.8 | 62500 | O | 74.9 | 75.1 | Sell | 520,476 | 87 | LSE | |
| 08:12:00 | 75.097 | 2 | O | 74.8 | 75.1 | Buy | 457,976 | 86 | LSE | |
| 07:47:45 | 75.1 | 1 | O | 74.8 | 75.1 | Buy | 457,974 | 85 | LSE | |
| 07:44:49 | 75.1 | 105 | AT | 74.8 | 75.1 | Buy | 457,973 | 84 | LSE | |
| 07:40:53 | 75.1 | 39730 | O | 74.7 | 75.1 | Buy | 457,868 | 83 | LSE | |
| 07:34:42 | 75.1 | 13 | O | 74.7 | 75.1 | Buy | 418,138 | 82 | LSE | |
| 07:34:42 | 75.1 | 30 | O | 74.7 | 75.1 | Buy | 418,125 | 81 | LSE | |
| 07:34:42 | 75.1 | 1 | O | 74.7 | 75.1 | Buy | 418,095 | 80 | LSE | |
| 07:20:11 | 75.1 | 4862 | O | 74.7 | 75.1 | Buy | 418,094 | 79 | LSE | |
| 07:11:19 | 75.092 | 3075 | O | 74.7 | 75.1 | Buy | 413,232 | 78 | LSE | |
| 06:50:08 | 74.74 | 18611 | O | 74.7 | 75.1 | Sell | 410,157 | 77 | LSE | |
| 06:35:59 | 74.6 | 8263 | AT | 74.6 | 75.0 | Sell | 391,546 | 76 | LSE | |
| 06:35:57 | 74.7 | 228 | AT | 74.6 | 74.7 | Buy | 383,283 | 75 | LSE | |
| 06:35:57 | 74.7 | 7469 | AT | 74.6 | 74.7 | Buy | 383,055 | 74 | LSE | |
| 06:35:57 | 74.7 | 2806 | AT | 74.6 | 74.7 | Buy | 375,586 | 73 | LSE | |
| 06:35:57 | 74.7 | 7375 | AT | 74.6 | 74.7 | Buy | 372,780 | 72 | LSE | |
| 06:35:57 | 74.7 | 2900 | AT | 74.6 | 74.7 | Buy | 365,405 | 71 | LSE | |
| 06:35:54 | 75.0 | 13 | O | 74.6 | 74.7 | Buy | 362,505 | 70 | LSE | |
| 06:35:54 | 74.6 | 1072 | AT | 74.6 | 74.7 | Sell | 362,492 | 69 | LSE | |
| 06:35:54 | 74.6 | 10010 | AT | 74.6 | 74.7 | Sell | 361,420 | 68 | LSE | |
| 06:35:54 | 74.6 | 12911 | AT | 74.6 | 74.7 | Sell | 351,410 | 67 | LSE | |
| 06:35:54 | 74.6 | 1007 | AT | 74.6 | 74.7 | Sell | 338,499 | 66 | LSE | |
| 06:25:13 | 74.7 | 82 | AT | 74.7 | 74.9 | Sell | 337,492 | 65 | LSE | |
| 06:25:11 | 75.0 | 440 | AT | 74.7 | 75.0 | Buy | 337,410 | 64 | LSE | |
| 06:25:11 | 75.0 | 2457 | AT | 74.7 | 75.3 | 336,970 | 63 | LSE | ||
| 06:25:11 | 75.0 | 2768 | AT | 74.7 | 75.0 | Buy | 334,513 | 62 | LSE | |
| 06:25:11 | 75.0 | 7507 | AT | 74.7 | 75.0 | Buy | 331,745 | 61 | LSE | |
| 06:25:11 | 75.0 | 2221 | AT | 75.0 | 75.8 | Sell | 324,238 | 60 | LSE | |
| 06:25:11 | 75.1 | 2331 | AT | 75.1 | 75.8 | Sell | 322,017 | 59 | LSE | |
| 06:25:11 | 75.1 | 11 | AT | 75.1 | 75.8 | Sell | 319,686 | 58 | LSE | |
| 06:25:11 | 75.1 | 3 | AT | 75.1 | 75.8 | Sell | 319,675 | 57 | LSE | |
| 06:25:11 | 75.2 | 2900 | AT | 75.2 | 75.8 | Sell | 319,672 | 56 | LSE | |
| 06:25:11 | 75.2 | 2094 | AT | 75.2 | 75.8 | Sell | 316,772 | 55 | LSE | |
| 06:25:11 | 75.3 | 1984 | AT | 75.3 | 75.8 | Sell | 314,678 | 54 | LSE | |
| 06:25:11 | 75.3 | 1319 | AT | 75.3 | 75.8 | Sell | 312,694 | 53 | LSE | |
| 05:52:42 | 75.5 | 266 | AT | 75.1 | 75.5 | Buy | 311,375 | 52 | LSE | |
| 05:52:42 | 75.5 | 103 | AT | 75.1 | 75.5 | Buy | 311,109 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
