Custodian Property Income Reit Plc (CREI)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:50:09 | 71.0 | 8886 | O | 71.1 | 71.3 | Sell | 358,457 | 90 | LSE | |
11:38:35 | 71.0 | 51186 | O | 71.1 | 71.3 | Sell | 349,571 | 89 | LSE | |
11:35:15 | 71.0 | 80057 | UT | 71.1 | 71.3 | Sell | 298,385 | 88 | LSE | |
11:27:59 | 71.1 | 35 | AT | 71.1 | 71.4 | Sell | 218,328 | 87 | LSE | |
11:22:59 | 71.1 | 109 | AT | 71.1 | 71.4 | Sell | 218,293 | 86 | LSE | |
11:22:01 | 71.1 | 1105 | AT | 71.1 | 71.4 | Sell | 218,184 | 85 | LSE | |
11:17:27 | 71.1 | 5 | AT | 71.1 | 71.5 | Sell | 217,079 | 84 | LSE | |
11:17:27 | 71.1 | 2 | AT | 71.1 | 71.5 | Sell | 217,074 | 83 | LSE | |
11:17:27 | 71.1 | 125 | AT | 71.1 | 71.5 | Sell | 217,072 | 82 | LSE | |
11:17:27 | 71.1 | 56 | AT | 71.1 | 71.5 | Sell | 216,947 | 81 | LSE | |
11:14:17 | 71.1 | 58 | AT | 71.1 | 71.5 | Sell | 216,891 | 80 | LSE | |
11:11:36 | 71.1 | 12 | O | 71.1 | 71.5 | Sell | 216,833 | 79 | LSE | |
11:11:02 | 71.1 | 300 | AT | 71.1 | 71.6 | Sell | 216,821 | 78 | LSE | |
11:10:59 | 71.1 | 3504 | AT | 71.1 | 71.6 | Sell | 216,521 | 77 | LSE | |
11:10:59 | 71.1 | 556 | AT | 71.1 | 71.6 | Sell | 213,017 | 76 | LSE | |
11:10:59 | 71.1 | 232 | AT | 71.1 | 71.6 | Sell | 212,461 | 75 | LSE | |
11:10:59 | 71.1 | 754 | AT | 71.1 | 71.6 | Sell | 212,229 | 74 | LSE | |
10:51:48 | 71.1 | 109 | AT | 71.1 | 71.6 | Sell | 211,475 | 73 | LSE | |
10:47:49 | 71.525 | 7000 | O | 71.1 | 71.6 | Buy | 211,366 | 72 | LSE | |
10:27:24 | 71.1 | 792 | AT | 71.1 | 71.6 | Sell | 204,366 | 71 | LSE | |
10:27:24 | 71.1 | 480 | AT | 71.1 | 71.6 | Sell | 203,574 | 70 | LSE | |
10:17:50 | 71.6 | 13 | O | 71.1 | 71.6 | Buy | 203,094 | 69 | LSE | |
10:06:36 | 71.475 | 865 | O | 71.1 | 71.6 | Buy | 203,081 | 68 | LSE | |
10:06:32 | 71.455 | 41739 | O | 71.1 | 71.6 | Buy | 202,216 | 67 | LSE | |
09:59:56 | 71.2 | 129 | O | 71.1 | 71.6 | Sell | 160,477 | 66 | LSE | |
09:53:12 | 71.5 | 1135 | AT | 71.1 | 71.5 | Buy | 160,348 | 65 | LSE | |
09:53:12 | 71.5 | 1106 | AT | 71.1 | 71.5 | Buy | 159,213 | 64 | LSE | |
09:36:27 | 71.2 | 145 | O | 71.2 | 71.6 | Sell | 158,107 | 63 | LSE | |
09:36:22 | 71.4 | 1047 | AT | 71.2 | 71.4 | Buy | 157,962 | 62 | LSE | |
09:36:22 | 71.4 | 1597 | AT | 71.1 | 71.4 | Buy | 156,915 | 61 | LSE | |
09:36:22 | 71.4 | 2500 | AT | 71.1 | 71.4 | Buy | 155,318 | 60 | LSE | |
09:36:22 | 71.3 | 1366 | AT | 71.0 | 71.3 | Buy | 152,818 | 59 | LSE | |
09:36:22 | 71.3 | 87 | AT | 71.0 | 71.3 | Buy | 151,452 | 58 | LSE | |
09:35:11 | 71.3 | 1 | O | 71.0 | 71.3 | Buy | 151,365 | 57 | LSE | |
09:25:16 | 71.0 | 11 | O | 71.0 | 71.3 | Sell | 151,364 | 56 | LSE | |
09:19:50 | 71.3 | 2 | O | 71.0 | 71.3 | Buy | 151,353 | 55 | LSE | |
09:10:08 | 71.213 | 21082 | O | 71.0 | 71.3 | Buy | 151,351 | 54 | LSE | |
09:09:28 | 71.24 | 750 | O | 71.0 | 71.3 | Buy | 130,269 | 53 | LSE | |
09:08:29 | 71.3 | 1 | O | 71.0 | 71.3 | Buy | 129,519 | 52 | LSE | |
08:57:32 | 71.3 | 2 | O | 71.0 | 71.3 | Buy | 129,518 | 51 | LSE | |
08:57:32 | 71.0 | 84 | AT | 71.0 | 71.3 | Sell | 129,516 | 50 | LSE | |
08:38:07 | 71.3 | 13 | O | 71.0 | 71.3 | Buy | 129,432 | 49 | LSE | |
08:35:26 | 71.0 | 109 | AT | 71.0 | 71.3 | Sell | 129,419 | 48 | LSE | |
08:04:12 | 71.22 | 1258 | O | 70.9 | 71.3 | Buy | 129,310 | 47 | LSE | |
07:57:52 | 71.0 | 3000 | AT | 71.0 | 71.3 | Sell | 128,052 | 46 | LSE | |
07:55:19 | 71.255 | 10203 | O | 70.9 | 71.4 | Buy | 125,052 | 45 | LSE | |
07:51:29 | 71.1 | 109 | AT | 71.1 | 71.5 | Sell | 114,849 | 44 | LSE | |
07:51:25 | 71.3 | 548 | AT | 71.0 | 71.3 | Buy | 114,740 | 43 | LSE | |
07:51:25 | 71.2 | 1500 | AT | 70.9 | 71.2 | Buy | 114,192 | 42 | LSE | |
07:46:55 | 70.8 | 109 | AT | 70.8 | 71.3 | Sell | 112,692 | 41 | LSE | |
07:44:36 | 71.2 | 1395 | O | 70.8 | 71.3 | Buy | 112,583 | 40 | LSE | |
07:18:30 | 71.2 | 2994 | O | 70.8 | 71.3 | Buy | 111,188 | 39 | LSE | |
07:00:00 | 71.3 | 6 | O | 70.8 | 71.3 | Buy | 108,194 | 38 | LSE | |
06:45:07 | 70.8 | 109 | AT | 70.8 | 71.3 | Sell | 108,188 | 37 | LSE | |
06:35:15 | 71.3 | 2 | O | 70.8 | 71.3 | Buy | 108,079 | 36 | LSE | |
06:28:18 | 71.2 | 702 | O | 70.8 | 71.3 | Buy | 108,077 | 35 | LSE | |
06:25:15 | 71.2 | 4988 | O | 70.8 | 71.3 | Buy | 107,375 | 34 | LSE | |
06:19:48 | 71.2 | 1886 | O | 70.8 | 71.3 | Buy | 102,387 | 33 | LSE | |
06:06:53 | 71.388 | 1627 | O | 70.8 | 71.4 | Buy | 100,501 | 32 | LSE | |
05:59:51 | 70.8 | 15 | AT | 70.8 | 71.4 | Sell | 98,874 | 31 | LSE | |
05:54:27 | 71.388 | 760 | O | 70.8 | 71.3 | Buy | 98,859 | 30 | LSE | |
05:53:57 | 71.3 | 1 | O | 70.8 | 71.3 | Buy | 98,099 | 29 | LSE | |
05:48:33 | 71.3 | 34 | O | 70.8 | 71.3 | Buy | 98,098 | 28 | LSE | |
05:48:33 | 70.8 | 19 | O | 70.8 | 71.4 | Sell | 98,064 | 27 | LSE | |
05:28:34 | 71.4 | 13 | O | 70.8 | 71.4 | Buy | 98,045 | 26 | LSE | |
05:21:51 | 70.8 | 109 | AT | 70.8 | 71.4 | Sell | 98,032 | 25 | LSE | |
05:21:47 | 71.302 | 14640 | O | 70.8 | 71.4 | Buy | 97,923 | 24 | LSE | |
05:08:51 | 71.231 | 272 | O | 70.8 | 71.4 | Buy | 83,283 | 23 | LSE | |
04:54:01 | 71.4 | 21 | O | 70.8 | 71.4 | Buy | 83,011 | 22 | LSE | |
04:49:38 | 71.2 | 490 | AT | 71.2 | 71.7 | Sell | 82,990 | 21 | LSE | |
04:49:38 | 71.2 | 747 | AT | 71.2 | 71.7 | Sell | 82,500 | 20 | LSE | |
04:49:38 | 71.2 | 18 | AT | 71.2 | 71.7 | Sell | 81,753 | 19 | LSE | |
04:49:12 | 71.7 | 945 | AT | 71.7 | 71.9 | Sell | 81,735 | 18 | LSE | |
04:49:12 | 71.7 | 33 | AT | 71.7 | 72.0 | Sell | 80,790 | 17 | LSE | |
04:49:12 | 71.7 | 1088 | AT | 71.7 | 72.0 | Sell | 80,757 | 16 | LSE | |
04:49:12 | 71.7 | 1034 | AT | 71.7 | 72.0 | Sell | 79,669 | 15 | LSE | |
04:44:13 | 71.797 | 346 | O | 71.3 | 72.0 | Buy | 78,635 | 14 | LSE | |
03:35:54 | 72.3 | 13 | O | 71.5 | 72.3 | Buy | 78,289 | 13 | LSE | |
03:35:54 | 72.3 | 1 | O | 71.5 | 72.3 | Buy | 78,276 | 12 | LSE | |
03:35:54 | 72.3 | 5 | O | 71.5 | 72.3 | Buy | 78,275 | 11 | LSE | |
03:35:54 | 71.5 | 1 | O | 71.5 | 72.3 | Sell | 78,270 | 10 | LSE | |
03:35:54 | 72.3 | 27 | O | 71.5 | 72.3 | Buy | 78,269 | 9 | LSE | |
03:35:54 | 72.3 | 1 | O | 71.5 | 72.3 | Buy | 78,242 | 8 | LSE | |
03:35:54 | 72.3 | 28 | O | 71.5 | 72.3 | Buy | 78,241 | 7 | LSE | |
03:35:54 | 71.992 | 3500 | O | 71.5 | 72.3 | Buy | 78,213 | 6 | LSE | |
03:01:45 | 72.068 | 41664 | O | 71.5 | 72.3 | Buy | 74,713 | 5 | LSE | |
03:00:17 | 71.7 | 788 | AT | 71.7 | 72.6 | Sell | 33,049 | 4 | LSE | |
03:00:17 | 71.7 | 488 | AT | 71.7 | 72.6 | Sell | 32,261 | 3 | LSE | |
03:00:17 | 71.8 | 1724 | AT | 71.8 | 72.6 | Sell | 31,773 | 2 | LSE | |
03:00:17 | 71.8 | 30049 | UT | 71.6 | 71.8 | 30,049 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.