![Custodian Property Income Reit Plc](/common/images/company/L_CREI.png)
Custodian Property Income Reit Plc (CREI)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:08 | 75.0 | 58495 | UT | 74.6 | 75.0 | Buy | 371,961 | 99 | LSE | |
11:29:50 | 75.0 | 1 | O | 74.6 | 75.0 | Buy | 313,466 | 98 | LSE | |
11:28:30 | 74.8 | 344 | AT | 74.8 | 74.9 | Sell | 313,465 | 97 | LSE | |
11:28:30 | 74.8 | 116 | AT | 74.8 | 75.0 | Sell | 313,121 | 96 | LSE | |
11:28:30 | 74.8 | 567 | AT | 74.8 | 75.0 | Sell | 313,005 | 95 | LSE | |
11:28:30 | 74.9 | 2054 | AT | 74.9 | 75.0 | Sell | 312,438 | 94 | LSE | |
11:28:30 | 74.9 | 158 | AT | 74.9 | 75.0 | Sell | 310,384 | 93 | LSE | |
11:28:30 | 74.9 | 771 | AT | 74.9 | 75.0 | Sell | 310,226 | 92 | LSE | |
11:28:30 | 75.0 | 989 | AT | 75.0 | 75.2 | Sell | 309,455 | 91 | LSE | |
11:28:30 | 75.0 | 10 | AT | 75.0 | 75.2 | Sell | 308,466 | 90 | LSE | |
11:28:30 | 75.0 | 1286 | AT | 75.0 | 75.2 | Sell | 308,456 | 89 | LSE | |
11:27:37 | 74.642 | 30000 | O | 75.0 | 75.2 | Sell | 307,170 | 88 | LSE | |
11:25:14 | 75.1 | 1013 | O | 75.0 | 75.2 | 277,170 | 87 | LSE | ||
11:24:43 | 75.2 | 10 | O | 74.9 | 75.2 | Buy | 276,157 | 86 | LSE | |
11:24:43 | 75.2 | 1 | O | 74.9 | 75.2 | Buy | 276,147 | 85 | LSE | |
11:24:43 | 75.2 | 19 | AT | 74.9 | 75.2 | Buy | 276,146 | 84 | LSE | |
11:23:23 | 74.6 | 42167 | O | 74.9 | 75.2 | Sell | 276,127 | 83 | LSE | |
11:22:52 | 74.916 | 50000 | O | 74.9 | 75.2 | Sell | 233,960 | 82 | LSE | |
11:15:14 | 75.2 | 1474 | AT | 75.2 | 75.5 | Sell | 183,960 | 81 | LSE | |
11:15:14 | 75.2 | 1190 | AT | 75.2 | 75.5 | Sell | 182,486 | 80 | LSE | |
11:01:04 | 75.3 | 1023 | O | 75.1 | 75.5 | 181,296 | 79 | LSE | ||
11:00:43 | 75.2 | 33 | AT | 75.2 | 75.5 | Sell | 180,273 | 78 | LSE | |
10:57:00 | 75.5 | 1 | O | 75.0 | 75.5 | Buy | 180,240 | 77 | LSE | |
10:49:59 | 75.3 | 1 | O | 75.0 | 75.3 | Buy | 180,239 | 76 | LSE | |
10:46:30 | 75.3 | 3 | O | 75.0 | 75.3 | Buy | 180,238 | 75 | LSE | |
10:40:31 | 75.3 | 12 | O | 75.0 | 75.3 | Buy | 180,235 | 74 | LSE | |
10:40:31 | 75.3 | 1 | O | 75.0 | 75.3 | Buy | 180,223 | 73 | LSE | |
10:22:11 | 75.0 | 700 | AT | 75.0 | 75.3 | Sell | 180,222 | 72 | LSE | |
10:22:00 | 75.3 | 3 | AT | 74.9 | 75.3 | Buy | 179,522 | 71 | LSE | |
10:22:00 | 75.3 | 1 | O | 74.9 | 75.3 | Buy | 179,519 | 70 | LSE | |
10:12:56 | 74.9 | 107 | AT | 74.9 | 75.3 | Sell | 179,518 | 69 | LSE | |
10:12:56 | 74.9 | 107 | AT | 74.9 | 75.3 | Sell | 179,411 | 68 | LSE | |
09:57:16 | 75.2 | 171 | AT | 74.8 | 75.2 | Buy | 179,304 | 67 | LSE | |
09:47:04 | 75.0 | 314 | AT | 74.9 | 75.0 | Buy | 179,133 | 66 | LSE | |
09:47:04 | 75.0 | 1466 | AT | 74.5 | 75.0 | Buy | 178,819 | 65 | LSE | |
09:47:04 | 75.0 | 5000 | AT | 74.5 | 75.0 | Buy | 177,353 | 64 | LSE | |
09:32:17 | 74.7 | 155 | AT | 74.7 | 75.0 | Sell | 172,353 | 63 | LSE | |
09:31:20 | 74.805 | 10000 | O | 74.5 | 75.0 | Buy | 172,198 | 62 | LSE | |
09:28:50 | 75.0 | 2300 | O | 74.6 | 75.0 | Buy | 162,198 | 61 | LSE | |
09:23:30 | 74.8 | 652 | AT | 74.5 | 74.8 | Buy | 159,898 | 60 | LSE | |
09:23:30 | 74.8 | 248 | AT | 74.5 | 74.8 | Buy | 159,246 | 59 | LSE | |
09:23:30 | 74.8 | 9 | AT | 74.5 | 74.8 | Buy | 158,998 | 58 | LSE | |
09:23:22 | 74.8 | 264 | AT | 74.5 | 74.8 | Buy | 158,989 | 57 | LSE | |
09:21:42 | 74.8 | 1 | O | 74.5 | 74.8 | Buy | 158,725 | 56 | LSE | |
09:21:42 | 74.5 | 107 | AT | 74.5 | 74.8 | Sell | 158,724 | 55 | LSE | |
09:15:42 | 74.5 | 161 | AT | 74.5 | 74.8 | Sell | 158,617 | 54 | LSE | |
09:15:42 | 74.6 | 959 | O | 74.4 | 74.8 | 158,456 | 53 | LSE | ||
09:15:42 | 74.7 | 2772 | AT | 74.1 | 74.7 | Buy | 157,497 | 52 | LSE | |
09:15:42 | 74.7 | 1060 | AT | 74.1 | 74.7 | Buy | 154,725 | 51 | LSE | |
09:15:42 | 74.4 | 72 | AT | 74.4 | 74.8 | Sell | 153,665 | 50 | LSE | |
09:15:42 | 74.4 | 35 | AT | 74.4 | 74.8 | Sell | 153,593 | 49 | LSE | |
08:54:42 | 74.7 | 4326 | AT | 74.1 | 74.7 | Buy | 153,558 | 48 | LSE | |
08:54:30 | 74.7 | 10000 | O | 74.1 | 74.7 | Buy | 149,232 | 47 | LSE | |
08:29:01 | 74.5 | 980 | AT | 74.5 | 74.8 | Sell | 139,232 | 46 | LSE | |
08:29:01 | 74.5 | 7 | AT | 74.5 | 74.8 | Sell | 138,252 | 45 | LSE | |
08:29:01 | 74.5 | 107 | AT | 74.5 | 74.8 | Sell | 138,245 | 44 | LSE | |
08:21:09 | 74.8 | 11965 | O | 74.5 | 74.8 | Buy | 138,138 | 43 | LSE | |
08:05:10 | 74.8 | 467 | O | 74.5 | 74.8 | Buy | 126,173 | 42 | LSE | |
07:51:33 | 74.8 | 167 | O | 74.5 | 74.8 | Buy | 125,706 | 41 | LSE | |
07:50:09 | 74.8 | 3985 | O | 74.5 | 74.8 | Buy | 125,539 | 40 | LSE | |
07:43:00 | 74.5 | 103 | AT | 73.9 | 74.5 | Buy | 121,554 | 39 | LSE | |
07:43:00 | 74.5 | 4969 | AT | 73.9 | 74.5 | Buy | 121,451 | 38 | LSE | |
07:43:00 | 74.4 | 3198 | AT | 73.9 | 74.4 | Buy | 116,482 | 37 | LSE | |
07:43:00 | 74.4 | 375 | AT | 73.9 | 74.4 | Buy | 113,284 | 36 | LSE | |
07:38:37 | 74.378 | 2670 | O | 73.9 | 74.4 | Buy | 112,909 | 35 | LSE | |
07:14:33 | 74.4 | 38 | AT | 73.9 | 74.4 | Buy | 110,239 | 34 | LSE | |
07:10:11 | 74.4 | 7 | O | 73.9 | 74.4 | Buy | 110,201 | 33 | LSE | |
06:58:14 | 73.9 | 107 | AT | 73.9 | 74.5 | Sell | 110,194 | 32 | LSE | |
06:42:26 | 74.5 | 31 | AT | 73.9 | 74.5 | Buy | 110,087 | 31 | LSE | |
06:25:22 | 74.4 | 49 | AT | 73.9 | 74.4 | Buy | 110,056 | 30 | LSE | |
06:19:49 | 74.2 | 543 | O | 73.9 | 74.4 | Buy | 110,007 | 29 | LSE | |
06:19:49 | 74.1 | 542 | O | 73.9 | 74.4 | Sell | 109,464 | 28 | LSE | |
06:19:39 | 74.0 | 13 | O | 73.9 | 74.7 | Sell | 108,922 | 27 | LSE | |
06:19:39 | 74.2 | 849 | AT | 73.6 | 74.2 | Buy | 108,909 | 26 | LSE | |
06:19:39 | 74.2 | 1300 | AT | 73.6 | 74.2 | Buy | 108,060 | 25 | LSE | |
06:19:39 | 74.1 | 472 | AT | 73.6 | 74.1 | Buy | 106,760 | 24 | LSE | |
06:19:39 | 74.2 | 127 | AT | 73.5 | 74.2 | Buy | 106,288 | 23 | LSE | |
06:19:39 | 74.2 | 286 | AT | 73.5 | 74.2 | Buy | 106,161 | 22 | LSE | |
06:19:39 | 74.2 | 274 | AT | 73.5 | 74.2 | Buy | 105,875 | 21 | LSE | |
06:19:39 | 74.2 | 1013 | AT | 73.5 | 74.2 | Buy | 105,601 | 20 | LSE | |
06:19:39 | 74.1 | 895 | AT | 73.5 | 74.1 | Buy | 104,588 | 19 | LSE | |
06:19:39 | 73.8 | 5000 | AT | 73.3 | 73.8 | Buy | 103,693 | 18 | LSE | |
05:45:20 | 73.2 | 107 | AT | 73.2 | 73.8 | Sell | 98,693 | 17 | LSE | |
05:18:33 | 73.8 | 1 | O | 73.2 | 73.8 | Buy | 98,586 | 16 | LSE | |
05:11:19 | 73.4 | 107 | AT | 73.4 | 73.8 | Sell | 98,585 | 15 | LSE | |
05:11:17 | 73.483 | 14205 | O | 73.2 | 73.8 | Sell | 98,478 | 14 | LSE | |
05:05:29 | 73.6 | 9 | O | 73.0 | 73.6 | Buy | 84,273 | 13 | LSE | |
04:44:32 | 73.1 | 107 | AT | 73.1 | 73.8 | Sell | 84,264 | 12 | LSE | |
04:34:57 | 73.595 | 82364 | O | 73.1 | 74.0 | Buy | 84,157 | 11 | LSE | |
04:17:37 | 74.2 | 3 | O | 73.1 | 74.2 | Buy | 1,793 | 10 | LSE | |
04:07:59 | 74.4 | 2 | O | 73.1 | 74.4 | Buy | 1,790 | 9 | LSE | |
04:07:52 | 73.852 | 118 | O | 73.1 | 74.4 | Buy | 1,788 | 8 | LSE | |
04:02:59 | 74.4 | 8 | O | 73.1 | 74.4 | Buy | 1,670 | 7 | LSE | |
03:52:40 | 73.811 | 738 | O | 73.1 | 74.2 | Buy | 1,662 | 6 | LSE | |
03:47:56 | 73.851 | 776 | O | 73.2 | 74.4 | Buy | 924 | 5 | LSE | |
03:47:56 | 74.4 | 13 | O | 73.2 | 74.4 | Buy | 148 | 4 | LSE | |
03:39:36 | 74.1 | 115 | O | 73.1 | 74.1 | Buy | 135 | 3 | LSE | |
03:03:30 | 74.7 | 9 | O | 71.5 | 74.7 | Buy | 20 | 2 | LSE | |
03:03:30 | 74.7 | 11 | O | 71.5 | 74.7 | Buy | 11 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.