Custodian Property Income Reit Plc (CREI)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:46:58 | 72.0 | 227416 | O | 72.2 | 73.0 | Sell | 787,269 | 94 | LSE | |
11:35:17 | 72.0 | 256275 | UT | 72.2 | 73.0 | Sell | 559,853 | 93 | LSE | |
11:29:59 | 72.2 | 392 | AT | 72.2 | 73.0 | Sell | 303,578 | 92 | LSE | |
11:29:57 | 72.0 | 310 | AT | 72.0 | 72.8 | Sell | 303,186 | 91 | LSE | |
11:29:57 | 72.0 | 1720 | AT | 72.0 | 72.8 | Sell | 302,876 | 90 | LSE | |
11:29:57 | 72.1 | 189 | AT | 72.1 | 72.8 | Sell | 301,156 | 89 | LSE | |
11:29:57 | 72.2 | 64 | AT | 72.2 | 72.8 | Sell | 300,967 | 88 | LSE | |
11:29:57 | 72.2 | 51 | AT | 72.2 | 72.9 | Sell | 300,903 | 87 | LSE | |
11:29:57 | 72.2 | 807 | AT | 72.2 | 72.9 | Sell | 300,852 | 86 | LSE | |
11:29:57 | 72.2 | 124 | AT | 72.2 | 72.9 | Sell | 300,045 | 85 | LSE | |
11:29:53 | 72.2 | 102 | AT | 72.2 | 72.7 | Sell | 299,921 | 84 | LSE | |
11:29:53 | 72.2 | 1446 | AT | 72.2 | 72.7 | Sell | 299,819 | 83 | LSE | |
11:29:20 | 72.556 | 4000 | O | 72.2 | 72.6 | Buy | 298,373 | 82 | LSE | |
11:25:43 | 72.556 | 5000 | O | 72.2 | 72.6 | Buy | 294,373 | 81 | LSE | |
11:24:44 | 72.6 | 2500 | AT | 72.2 | 72.6 | Buy | 289,373 | 80 | LSE | |
11:24:11 | 72.4 | 1462 | AT | 72.4 | 72.8 | Sell | 286,873 | 79 | LSE | |
11:24:11 | 72.4 | 1385 | AT | 72.4 | 72.8 | Sell | 285,411 | 78 | LSE | |
11:17:04 | 72.6 | 1212 | AT | 72.6 | 72.8 | Sell | 284,026 | 77 | LSE | |
11:17:04 | 72.6 | 388 | AT | 72.6 | 72.8 | Sell | 282,814 | 76 | LSE | |
11:17:04 | 72.6 | 594 | AT | 72.6 | 72.8 | Sell | 282,426 | 75 | LSE | |
11:16:51 | 72.8 | 1224 | O | 72.6 | 72.9 | Buy | 281,832 | 74 | LSE | |
11:11:51 | 72.8 | 195 | AT | 72.8 | 72.9 | Sell | 280,608 | 73 | LSE | |
11:11:51 | 72.8 | 580 | AT | 72.8 | 73.0 | Sell | 280,413 | 72 | LSE | |
11:11:51 | 72.8 | 136 | AT | 72.8 | 73.0 | Sell | 279,833 | 71 | LSE | |
11:11:51 | 72.8 | 1199 | AT | 72.8 | 73.0 | Sell | 279,697 | 70 | LSE | |
11:11:41 | 72.9 | 1104 | O | 72.8 | 73.0 | 278,498 | 69 | LSE | ||
11:04:15 | 72.9 | 861 | AT | 72.9 | 73.1 | Sell | 277,394 | 68 | LSE | |
11:04:10 | 73.0 | 2506 | AT | 73.0 | 73.2 | Sell | 276,533 | 67 | LSE | |
11:04:10 | 73.0 | 208 | AT | 73.0 | 73.2 | Sell | 274,027 | 66 | LSE | |
11:04:10 | 73.0 | 908 | AT | 73.0 | 73.2 | Sell | 273,819 | 65 | LSE | |
11:03:01 | 73.0 | 518 | AT | 73.0 | 73.2 | Sell | 272,911 | 64 | LSE | |
11:03:01 | 73.0 | 572 | AT | 73.0 | 73.2 | Sell | 272,393 | 63 | LSE | |
11:00:05 | 73.2 | 957 | AT | 73.0 | 73.2 | Buy | 271,821 | 62 | LSE | |
11:00:05 | 73.2 | 126 | AT | 73.0 | 73.2 | Buy | 270,864 | 61 | LSE | |
11:00:03 | 73.2 | 77 | AT | 73.0 | 73.2 | Buy | 270,738 | 60 | LSE | |
11:00:03 | 73.2 | 2000 | AT | 73.0 | 73.2 | Buy | 270,661 | 59 | LSE | |
10:59:44 | 73.2 | 798 | AT | 72.8 | 73.2 | Buy | 268,661 | 58 | LSE | |
10:59:44 | 73.2 | 531 | AT | 72.8 | 73.2 | Buy | 267,863 | 57 | LSE | |
10:59:44 | 73.2 | 3000 | AT | 72.8 | 73.2 | Buy | 267,332 | 56 | LSE | |
10:59:38 | 73.2 | 1337 | O | 72.8 | 73.2 | Buy | 264,332 | 55 | LSE | |
10:59:36 | 73.0 | 856 | AT | 73.0 | 73.2 | Sell | 262,995 | 54 | LSE | |
10:59:36 | 73.0 | 204 | AT | 73.0 | 73.2 | Sell | 262,139 | 53 | LSE | |
10:59:36 | 73.0 | 736 | AT | 73.0 | 73.2 | Sell | 261,935 | 52 | LSE | |
10:59:36 | 73.0 | 898 | AT | 73.0 | 73.2 | Sell | 261,199 | 51 | LSE | |
10:59:36 | 73.0 | 3366 | AT | 73.0 | 73.2 | Sell | 260,301 | 50 | LSE | |
10:59:35 | 73.1 | 939 | AT | 73.1 | 73.2 | Sell | 256,935 | 49 | LSE | |
10:59:35 | 73.1 | 384 | AT | 73.1 | 73.2 | Sell | 255,996 | 48 | LSE | |
10:59:35 | 73.1 | 1501 | AT | 73.1 | 73.2 | Sell | 255,612 | 47 | LSE | |
10:59:34 | 73.2 | 3570 | AT | 73.2 | 73.7 | Sell | 254,111 | 46 | LSE | |
10:59:34 | 73.2 | 1308 | AT | 73.2 | 73.7 | Sell | 250,541 | 45 | LSE | |
10:49:52 | 73.345 | 1444 | O | 73.2 | 73.6 | Sell | 249,233 | 44 | LSE | |
10:26:16 | 73.8 | 3 | O | 73.2 | 73.8 | Buy | 247,789 | 43 | LSE | |
10:06:30 | 73.734 | 20000 | O | 73.2 | 73.8 | Buy | 247,786 | 42 | LSE | |
09:55:55 | 73.1 | 120 | O | 73.2 | 73.7 | Sell | 227,786 | 41 | LSE | |
09:35:34 | 73.445 | 5278 | O | 73.0 | 73.5 | Buy | 227,666 | 40 | LSE | |
08:52:36 | 73.1 | 1 | AT | 73.1 | 73.6 | Sell | 222,388 | 39 | LSE | |
08:29:00 | 73.3 | 13 | O | 72.8 | 73.3 | Buy | 222,387 | 38 | LSE | |
08:23:35 | 73.186 | 35 | O | 72.8 | 73.3 | Buy | 222,374 | 37 | LSE | |
08:09:21 | 73.3 | 2 | O | 72.8 | 73.3 | Buy | 222,339 | 36 | LSE | |
07:48:40 | 73.245 | 13579 | O | 72.8 | 73.3 | Buy | 222,337 | 35 | LSE | |
07:39:35 | 73.245 | 8830 | O | 72.8 | 73.3 | Buy | 208,758 | 34 | LSE | |
07:30:11 | 73.3 | 241 | AT | 72.8 | 73.3 | Buy | 199,928 | 33 | LSE | |
07:24:12 | 73.211 | 1766 | O | 72.8 | 73.3 | Buy | 199,687 | 32 | LSE | |
07:24:12 | 73.3 | 1 | O | 72.8 | 73.3 | Buy | 197,921 | 31 | LSE | |
07:14:26 | 73.044 | 3188 | O | 72.8 | 73.3 | Sell | 197,920 | 30 | LSE | |
06:45:38 | 73.184 | 1000 | O | 72.8 | 73.3 | Buy | 194,732 | 29 | LSE | |
06:35:35 | 73.028 | 2500 | O | 72.8 | 73.3 | Sell | 193,732 | 28 | LSE | |
06:30:27 | 73.2 | 174 | AT | 72.8 | 73.2 | Buy | 191,232 | 27 | LSE | |
06:28:47 | 73.0 | 1500 | AT | 72.7 | 73.0 | Buy | 191,058 | 26 | LSE | |
06:28:44 | 72.9 | 1 | O | 72.7 | 73.0 | Buy | 189,558 | 25 | LSE | |
06:28:44 | 72.9 | 1 | O | 72.7 | 73.0 | Buy | 189,557 | 24 | LSE | |
06:28:44 | 72.9 | 8 | O | 72.7 | 73.0 | Buy | 189,556 | 23 | LSE | |
06:28:44 | 72.9 | 300 | AT | 72.7 | 72.9 | Buy | 189,548 | 22 | LSE | |
06:28:44 | 72.9 | 1200 | AT | 72.7 | 72.9 | Buy | 189,248 | 21 | LSE | |
06:15:09 | 72.89 | 4 | O | 72.7 | 72.9 | Buy | 188,048 | 20 | LSE | |
06:08:52 | 72.85 | 73522 | O | 72.7 | 72.9 | Buy | 188,044 | 19 | LSE | |
06:03:51 | 72.878 | 6822 | O | 72.7 | 72.9 | Buy | 114,522 | 18 | LSE | |
06:01:03 | 72.9 | 1300 | AT | 72.7 | 72.9 | Buy | 107,700 | 17 | LSE | |
05:46:31 | 72.956 | 625 | O | 72.6 | 73.0 | Buy | 106,400 | 16 | LSE | |
05:46:31 | 72.956 | 4086 | O | 72.6 | 73.0 | Buy | 105,775 | 15 | LSE | |
05:03:12 | 73.27 | 4 | O | 72.7 | 73.3 | Buy | 101,689 | 14 | LSE | |
05:02:18 | 73.0 | 2500 | AT | 72.6 | 73.0 | Buy | 101,685 | 13 | LSE | |
04:42:55 | 72.661 | 17000 | O | 72.6 | 73.2 | Sell | 99,185 | 12 | LSE | |
04:25:07 | 73.134 | 2500 | O | 72.6 | 73.2 | Buy | 82,185 | 11 | LSE | |
04:04:08 | 73.223 | 37430 | O | 72.6 | 73.3 | Buy | 79,685 | 10 | LSE | |
03:31:57 | 73.332 | 6778 | O | 72.6 | 73.4 | Buy | 42,255 | 9 | LSE | |
03:10:15 | 72.74 | 10414 | O | 72.6 | 74.0 | Sell | 35,477 | 8 | LSE | |
03:04:16 | 74.0 | 1 | O | 72.1 | 74.0 | Buy | 25,063 | 7 | LSE | |
03:04:07 | 73.151 | 19966 | O | 72.0 | 74.0 | Buy | 25,062 | 6 | LSE | |
03:03:25 | 73.8 | 33 | O | 71.6 | 73.7 | Buy | 5,096 | 5 | LSE | |
03:03:25 | 71.6 | 50 | O | 71.6 | 73.7 | Sell | 5,063 | 4 | LSE | |
03:03:25 | 73.8 | 3 | O | 71.6 | 73.7 | Buy | 5,013 | 3 | LSE | |
03:03:08 | 73.0 | 5000 | O | 71.5 | 73.9 | Buy | 5,010 | 2 | LSE | |
03:00:10 | 71.5 | 10 | UT | 73.9 | 74.6 | 10 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.