Custodian Property Income Reit Plc (CREI)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:04 | 75.0 | 30492 | UT | 75.0 | 75.2 | Sell | 289,885 | 47 | LSE | |
| 11:29:40 | 75.2 | 5 | O | 75.0 | 75.2 | Buy | 259,393 | 46 | LSE | |
| 11:29:27 | 75.2 | 940 | AT | 75.0 | 75.2 | Buy | 259,388 | 45 | LSE | |
| 11:11:27 | 75.2 | 190 | AT | 74.9 | 75.2 | Buy | 258,448 | 44 | LSE | |
| 10:55:07 | 75.2 | 484 | AT | 74.8 | 75.2 | Buy | 258,258 | 43 | LSE | |
| 10:55:07 | 75.0 | 2 | O | 74.8 | 75.2 | 257,774 | 42 | LSE | ||
| 10:55:07 | 75.0 | 34 | AT | 74.7 | 75.0 | Buy | 257,772 | 41 | LSE | |
| 10:55:07 | 75.0 | 2127 | AT | 74.7 | 75.0 | Buy | 257,738 | 40 | LSE | |
| 10:55:07 | 75.0 | 472 | AT | 74.7 | 75.0 | Buy | 255,611 | 39 | LSE | |
| 10:55:07 | 75.0 | 401 | AT | 74.7 | 75.0 | Buy | 255,139 | 38 | LSE | |
| 10:31:26 | 74.979 | 15918 | O | 74.6 | 75.0 | Buy | 254,738 | 37 | LSE | |
| 10:27:55 | 74.2 | 68 | AT | 74.2 | 75.0 | Sell | 238,820 | 36 | LSE | |
| 10:27:55 | 74.8 | 337 | AT | 74.2 | 74.8 | Buy | 238,752 | 35 | LSE | |
| 10:27:52 | 74.2 | 437 | AT | 74.2 | 75.0 | Sell | 238,415 | 34 | LSE | |
| 10:27:52 | 74.9 | 4029 | AT | 74.2 | 74.9 | Buy | 237,978 | 33 | LSE | |
| 10:27:52 | 74.9 | 1939 | AT | 74.2 | 74.9 | Buy | 233,949 | 32 | LSE | |
| 10:27:48 | 74.9 | 6820 | AT | 74.0 | 74.9 | Buy | 232,010 | 31 | LSE | |
| 10:27:48 | 74.9 | 57 | AT | 74.0 | 74.9 | Buy | 225,190 | 30 | LSE | |
| 09:50:18 | 74.9 | 54000 | O | 74.0 | 74.9 | Buy | 225,133 | 29 | LSE | |
| 09:45:30 | 74.9 | 2 | O | 74.0 | 74.9 | Buy | 171,133 | 28 | LSE | |
| 09:24:50 | 74.9 | 28 | AT | 73.9 | 74.9 | Buy | 171,131 | 27 | LSE | |
| 07:22:07 | 74.254 | 4040 | O | 73.2 | 74.9 | Buy | 171,103 | 26 | LSE | |
| 07:15:50 | 73.2 | 177 | O | 73.2 | 75.1 | Sell | 167,063 | 25 | LSE | |
| 07:12:45 | 74.812 | 200 | O | 73.2 | 75.8 | Buy | 166,886 | 24 | LSE | |
| 07:11:36 | 74.812 | 2648 | O | 73.2 | 75.8 | Buy | 166,686 | 23 | LSE | |
| 06:38:52 | 74.269 | 2983 | O | 73.2 | 75.8 | Sell | 164,038 | 22 | LSE | |
| 06:36:11 | 74.27 | 2445 | O | 73.2 | 75.8 | Sell | 161,055 | 21 | LSE | |
| 06:21:37 | 74.812 | 700 | O | 73.2 | 75.8 | Buy | 158,610 | 20 | LSE | |
| 05:48:08 | 74.812 | 668 | O | 73.2 | 75.8 | Buy | 157,910 | 19 | LSE | |
| 05:41:57 | 74.812 | 64 | O | 73.2 | 75.8 | Buy | 157,242 | 18 | LSE | |
| 05:29:42 | 74.812 | 106 | O | 73.2 | 75.8 | Buy | 157,178 | 17 | LSE | |
| 05:19:41 | 72.1 | 13248 | O | 73.2 | 75.8 | 157,072 | 16 | LSE | ||
| 05:19:40 | 72.1 | 13428 | O | 73.2 | 75.8 | 143,824 | 15 | LSE | ||
| 05:18:31 | 72.1 | 13428 | O | 73.2 | 75.8 | 130,396 | 14 | LSE | ||
| 05:18:27 | 72.1 | 13248 | O | 73.2 | 75.8 | 116,968 | 13 | LSE | ||
| 04:30:39 | 74.812 | 1324 | O | 73.2 | 75.8 | Buy | 103,720 | 12 | LSE | |
| 04:30:09 | 74.812 | 1324 | O | 73.2 | 75.8 | Buy | 102,396 | 11 | LSE | |
| 04:24:24 | 74.812 | 4002 | O | 73.2 | 75.8 | Buy | 101,072 | 10 | LSE | |
| 04:11:07 | 74.812 | 1 | O | 73.2 | 75.8 | Buy | 97,070 | 9 | LSE | |
| 04:00:39 | 74.812 | 665 | O | 73.2 | 75.8 | Buy | 97,069 | 8 | LSE | |
| 03:53:29 | 74.268 | 1545 | O | 73.2 | 75.8 | Sell | 96,404 | 7 | LSE | |
| 03:50:19 | 75.69 | 29577 | O | 73.2 | 75.8 | Buy | 94,859 | 6 | LSE | |
| 03:09:53 | 74.208 | 19501 | O | 73.2 | 76.0 | Sell | 65,282 | 5 | LSE | |
| 03:06:49 | 76.385 | 38620 | O | 73.2 | 76.0 | Buy | 45,781 | 4 | LSE | |
| 03:03:34 | 76.6 | 6 | O | 73.4 | 76.2 | Buy | 7,161 | 3 | LSE | |
| 03:03:00 | 75.307 | 2655 | O | 73.2 | 76.6 | Buy | 7,155 | 2 | LSE | |
| 03:00:23 | 73.7 | 4500 | O | 73.2 | 77.0 | Sell | 4,500 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
