Custodian Reit

(CREI)
Sector: Closed End Investments
79.70p
-0.30p -0.38
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 80.60p 81.50p 79.50p 80.00p 690,886
23/06/2025 80.10p 81.10p 80.00p 80.50p 605,431
20/06/2025 80.60p 82.00p 78.70p 78.70p 1,504,489
19/06/2025 81.30p 81.60p 79.10p 81.00p 347,189
18/06/2025 80.00p 82.90p 80.00p 81.00p 222,804
17/06/2025 80.60p 83.10p 80.50p 81.30p 267,621
16/06/2025 81.10p 83.20p 79.00p 80.40p 851,401
13/06/2025 85.80p 85.80p 80.50p 80.90p 489,839
12/06/2025 83.80p 85.20p 82.60p 84.00p 885,584
11/06/2025 83.70p 84.50p 82.80p 84.00p 285,871
10/06/2025 84.00p 85.60p 83.40p 83.50p 368,209
09/06/2025 83.00p 85.70p 82.60p 83.80p 330,362
06/06/2025 82.90p 85.00p 82.70p 83.30p 535,718
05/06/2025 83.00p 85.70p 82.50p 83.00p 1,078,614
04/06/2025 83.40p 85.70p 82.70p 83.30p 351,094
03/06/2025 82.90p 85.90p 82.60p 83.60p 716,579
02/06/2025 82.00p 84.70p 80.70p 84.70p 1,255,105
30/05/2025 81.70p 83.00p 81.10p 83.00p 943,326
29/05/2025 81.00p 81.70p 80.80p 81.70p 503,490
28/05/2025 79.60p 80.90p 78.20p 80.90p 505,991
27/05/2025 78.90p 79.60p 77.10p 79.60p 771,260
26/05/2025 78.40p 79.00p 77.00p 78.60p 157,125
23/05/2025 78.40p 79.00p 77.00p 78.60p 157,125
22/05/2025 78.20p 79.00p 77.10p 78.40p 949,531
21/05/2025 75.10p 78.50p 75.10p 77.80p 498,259
20/05/2025 76.20p 78.90p 75.10p 78.20p 511,633
19/05/2025 75.10p 78.90p 75.10p 76.20p 130,422
16/05/2025 77.00p 77.70p 74.70p 76.60p 539,931
15/05/2025 76.10p 77.60p 74.80p 76.60p 405,058
14/05/2025 76.00p 79.00p 76.00p 76.20p 650,883
13/05/2025 76.60p 77.50p 76.10p 76.60p 325,792
12/05/2025 77.00p 79.00p 77.00p 77.30p 157,317
09/05/2025 79.00p 79.00p 77.30p 77.80p 298,008
08/05/2025 74.60p 79.10p 74.60p 79.00p 1,039,258
07/05/2025 77.00p 77.00p 74.80p 75.50p 1,229,416
06/05/2025 79.20p 79.20p 75.80p 75.80p 598,131
05/05/2025 79.20p 79.20p 76.00p 76.90p 442,786
02/05/2025 79.20p 79.20p 76.00p 76.90p 442,786
01/05/2025 78.00p 79.10p 76.30p 77.10p 876,849
30/04/2025 78.50p 79.10p 76.30p 78.90p 274,433
29/04/2025 77.00p 78.50p 76.85p 77.50p 886,896
28/04/2025 75.60p 76.90p 75.30p 76.90p 213,449
25/04/2025 79.20p 79.20p 75.00p 75.60p 435,052
24/04/2025 75.90p 79.10p 75.10p 75.80p 434,690
23/04/2025 77.40p 79.90p 76.30p 76.30p 389,098
22/04/2025 77.50p 79.75p 75.10p 77.10p 1,797,686
21/04/2025 76.90p 77.91p 75.08p 77.50p 462,423
18/04/2025 76.90p 77.91p 75.08p 77.50p 462,423
17/04/2025 76.90p 77.91p 75.08p 77.50p 462,423
16/04/2025 73.80p 76.90p 73.20p 75.60p 420,255
15/04/2025 74.00p 77.10p 73.67p 75.40p 568,111
14/04/2025 72.00p 74.00p 68.60p 74.00p 770,983
11/04/2025 71.40p 72.00p 68.70p 71.50p 321,513
10/04/2025 70.80p 73.40p 70.50p 70.60p 634,176
09/04/2025 68.70p 69.50p 67.40p 68.60p 919,994
08/04/2025 69.20p 70.90p 68.50p 70.20p 496,541
07/04/2025 69.40p 72.20p 64.40p 67.30p 1,462,824
04/04/2025 73.50p 77.00p 69.60p 69.90p 718,343
03/04/2025 74.30p 76.30p 73.01p 73.80p 326,728
02/04/2025 74.80p 75.20p 73.60p 74.50p 533,755
01/04/2025 75.00p 75.90p 74.90p 75.30p 287,420
31/03/2025 74.80p 76.30p 74.70p 75.60p 886,824
28/03/2025 72.50p 76.20p 72.50p 76.20p 569,520
27/03/2025 73.00p 75.60p 73.00p 75.00p 153,703
26/03/2025 74.00p 75.70p 73.20p 75.70p 805,667
25/03/2025 73.00p 75.60p 73.00p 74.20p 168,627
24/03/2025 75.10p 78.20p 74.30p 74.60p 596,723
21/03/2025 75.30p 76.43p 74.60p 74.60p 1,349,123
20/03/2025 75.30p 80.00p 75.30p 76.20p 334,881
19/03/2025 76.90p 80.00p 76.17p 78.00p 671,473
18/03/2025 77.40p 78.30p 76.70p 77.00p 412,254
17/03/2025 76.60p 78.33p 76.60p 77.60p 1,102,016
14/03/2025 73.30p 77.40p 73.30p 77.30p 669,350
13/03/2025 75.80p 76.10p 75.30p 75.30p 540,573
12/03/2025 74.20p 75.70p 73.71p 75.60p 801,614
11/03/2025 74.20p 75.00p 72.50p 74.60p 919,891
10/03/2025 72.00p 73.28p 71.88p 73.00p 720,356
07/03/2025 72.80p 73.90p 71.00p 71.70p 1,391,038
06/03/2025 72.90p 73.60p 71.50p 71.70p 727,634
05/03/2025 73.00p 73.80p 72.60p 73.10p 618,929
04/03/2025 72.00p 73.50p 72.00p 73.00p 615,429
03/03/2025 72.60p 74.90p 72.40p 72.40p 624,807
28/02/2025 73.50p 75.20p 71.50p 71.50p 12,365,797
27/02/2025 78.00p 78.00p 73.40p 74.00p 665,110
26/02/2025 76.00p 76.60p 74.20p 74.80p 1,364,320
25/02/2025 74.10p 76.50p 74.10p 75.90p 720,351
24/02/2025 76.40p 77.40p 76.20p 76.30p 500,351
21/02/2025 74.20p 76.80p 74.20p 76.60p 562,847
20/02/2025 74.20p 76.20p 74.20p 76.00p 808,326
19/02/2025 75.60p 75.60p 74.30p 75.30p 1,032,136
18/02/2025 76.20p 79.60p 75.00p 75.60p 1,079,501
17/02/2025 77.10p 78.70p 75.60p 76.50p 584,053
14/02/2025 79.80p 79.80p 75.40p 76.30p 427,898
13/02/2025 78.60p 78.60p 75.40p 76.30p 824,593
12/02/2025 76.40p 77.50p 75.00p 76.40p 1,512,891
11/02/2025 78.80p 79.20p 76.99p 77.50p 473,904
10/02/2025 77.00p 79.10p 76.60p 78.20p 977,937
07/02/2025 77.80p 78.30p 76.80p 77.70p 735,521
06/02/2025 77.90p 78.79p 77.03p 78.50p 603,632
05/02/2025 75.00p 79.60p 75.00p 78.50p 1,189,899
04/02/2025 76.00p 78.00p 76.00p 75.80p 422,406
03/02/2025 74.80p 76.86p 74.80p 75.80p 920,679
31/01/2025 74.60p 77.00p 74.60p 76.40p 610,988
30/01/2025 74.80p 76.60p 73.30p 75.00p 394,613
29/01/2025 74.00p 75.40p 74.00p 75.10p 679,960
28/01/2025 73.00p 75.03p 72.80p 74.30p 425,991
27/01/2025 73.90p 74.40p 72.60p 73.80p 387,434
24/01/2025 72.60p 74.70p 72.60p 73.60p 352,598
23/01/2025 75.00p 75.00p 72.80p 73.60p 526,577
22/01/2025 74.00p 76.80p 73.60p 73.90p 597,260
21/01/2025 74.40p 77.10p 72.80p 74.40p 691,874
20/01/2025 76.60p 77.11p 75.10p 75.20p 309,614
17/01/2025 75.60p 77.00p 75.10p 76.70p 435,401
16/01/2025 77.00p 77.00p 75.09p 76.00p 246,833
15/01/2025 73.90p 76.10p 73.20p 76.00p 375,715
14/01/2025 73.00p 73.90p 72.57p 73.20p 282,054
13/01/2025 72.00p 73.00p 71.60p 72.20p 1,441,846
10/01/2025 72.80p 73.70p 72.50p 72.60p 474,202
09/01/2025 72.80p 74.20p 71.90p 72.80p 417,712
08/01/2025 75.50p 77.07p 72.80p 72.80p 1,312,649
07/01/2025 77.00p 77.00p 75.00p 75.50p 924,466
06/01/2025 79.80p 79.80p 77.00p 77.00p 254,914
03/01/2025 79.80p 79.80p 76.70p 77.70p 197,141
02/01/2025 77.00p 78.20p 77.00p 77.20p 130,662
01/01/2025 75.30p 78.40p 75.30p 77.10p 129,210
31/12/2024 75.30p 78.40p 75.30p 77.10p 129,210
30/12/2024 77.70p 79.30p 76.00p 77.20p 357,661
27/12/2024 76.00p 77.40p 75.30p 76.70p 250,941
26/12/2024 79.60p 79.60p 75.50p 76.00p 143,214
25/12/2024 79.60p 79.60p 75.50p 76.00p 143,214