Custodian Property Income REIT plc CREI
LSE · Birleşik Krallık · Finans
GBp 81,30-0,20 (-%0,25)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 81,30 | -%2,05 | GBp 81,10 | GBp 82,86 | GBp 80,20 | 1,37M |
| 2026-09-30 | GBp 83,00 | +%1,22 | GBp 81,00 | GBp 84,00 | GBp 81,00 | 1,19M |
| 2026-09-29 | GBp 82,00 | +%1,49 | GBp 81,90 | GBp 82,60 | GBp 79,10 | 587,85K |
| 2026-09-28 | GBp 80,80 | +%1,38 | GBp 82,00 | GBp 82,00 | GBp 79,10 | 301,79K |
| 2026-09-25 | GBp 79,70 | -%0,50 | GBp 80,30 | GBp 82,30 | GBp 79,50 | 782,00K |
| 2026-09-24 | GBp 80,10 | -%1,11 | GBp 81,00 | GBp 83,90 | GBp 80,10 | 516,07K |
| 2026-09-23 | GBp 81,00 | -%0,25 | GBp 81,30 | GBp 82,32 | GBp 80,50 | 479,58K |
| 2026-09-22 | GBp 81,20 | -%0,12 | GBp 80,90 | GBp 82,30 | GBp 80,20 | 846,94K |
| 2026-09-21 | GBp 81,30 | +%0,87 | GBp 81,40 | GBp 83,40 | GBp 80,00 | 787,36K |
| 2026-09-18 | GBp 80,60 | -%0,62 | GBp 80,90 | GBp 81,60 | GBp 78,10 | 591,57K |
| 2026-09-17 | GBp 81,10 | +%0,50 | GBp 80,40 | GBp 81,60 | GBp 79,90 | 462,62K |
| 2026-09-16 | GBp 80,70 | +%0,25 | GBp 81,10 | GBp 81,20 | GBp 80,10 | 636,06K |
| 2026-09-15 | GBp 80,50 | +%1,39 | GBp 80,00 | GBp 80,90 | GBp 78,40 | 593,78K |
| 2026-09-14 | GBp 79,40 | -%2,22 | GBp 80,80 | GBp 81,40 | GBp 79,40 | 824,01K |
| 2026-09-11 | GBp 81,20 | +%0,37 | GBp 81,30 | GBp 82,77 | GBp 80,00 | 540,18K |
| 2026-09-10 | GBp 80,90 | -%1,46 | GBp 82,00 | GBp 83,20 | GBp 80,90 | 1,12M |
| 2026-09-09 | GBp 82,10 | -%1,91 | GBp 82,30 | GBp 84,00 | GBp 82,00 | 1,09M |
| 2026-09-08 | GBp 83,70 | %0,00 | GBp 83,90 | GBp 84,06 | GBp 82,00 | 596,48K |
| 2026-09-07 | GBp 83,70 | +%1,09 | GBp 82,00 | GBp 84,10 | GBp 82,00 | 815,97K |
| 2026-09-04 | GBp 82,80 | -%0,12 | GBp 82,90 | GBp 83,80 | GBp 81,20 | 904,28K |
| 2026-09-03 | GBp 82,90 | +%2,09 | GBp 81,00 | GBp 83,00 | GBp 80,50 | 818,09K |
| 2026-09-02 | GBp 81,20 | %0,00 | GBp 81,10 | GBp 82,90 | GBp 80,30 | 600,56K |
| 2026-09-01 | GBp 81,20 | -%0,49 | GBp 80,50 | GBp 83,90 | GBp 80,30 | 595,96K |
| 2026-08-28 | GBp 81,60 | +%0,74 | GBp 81,10 | GBp 84,60 | GBp 80,50 | 623,60K |
| 2026-08-27 | GBp 81,00 | -%0,61 | GBp 81,40 | GBp 85,00 | GBp 80,50 | 324,35K |
| 2026-08-26 | GBp 81,50 | +%0,37 | GBp 81,50 | GBp 82,60 | GBp 80,50 | 524,42K |
| 2026-08-25 | GBp 81,20 | -%1,81 | GBp 82,80 | GBp 84,90 | GBp 80,50 | 738,95K |
| 2026-08-24 | GBp 82,70 | +%2,10 | GBp 80,80 | GBp 82,70 | GBp 80,60 | 899,45K |
| 2026-08-21 | GBp 81,00 | -%1,46 | GBp 81,50 | GBp 83,00 | GBp 80,60 | 684,76K |
| 2026-08-20 | GBp 82,20 | -%0,96 | GBp 86,60 | GBp 86,60 | GBp 81,50 | 281,25K |
| 2026-08-19 | GBp 83,00 | -%0,48 | GBp 82,40 | GBp 86,40 | GBp 82,00 | 358,67K |
| 2026-08-18 | GBp 83,40 | +%1,46 | GBp 82,30 | GBp 83,70 | GBp 82,30 | 302,58K |
| 2026-08-17 | GBp 82,20 | -%0,84 | GBp 83,00 | GBp 83,90 | GBp 82,00 | 342,65K |
| 2026-08-14 | GBp 82,90 | -%0,24 | GBp 83,40 | GBp 89,30 | GBp 81,90 | 491,21K |
| 2026-08-13 | GBp 83,10 | -%0,48 | GBp 82,80 | GBp 86,50 | GBp 82,00 | 476,59K |
| 2026-08-12 | GBp 83,50 | +%0,85 | GBp 82,80 | GBp 86,60 | GBp 80,60 | 291,86K |
| 2026-08-11 | GBp 82,80 | +%0,61 | GBp 84,30 | GBp 85,20 | GBp 82,10 | 326,88K |
| 2026-08-10 | GBp 82,30 | +%0,24 | GBp 83,00 | GBp 85,00 | GBp 82,10 | 1,36M |
| 2026-08-07 | GBp 82,10 | -%0,48 | GBp 88,40 | GBp 88,60 | GBp 81,09 | 1,04M |
| 2026-08-06 | GBp 82,50 | -%1,90 | GBp 84,70 | GBp 84,70 | GBp 82,00 | 1,08M |
| 2026-08-05 | GBp 84,10 | -%1,29 | GBp 85,20 | GBp 90,30 | GBp 84,10 | 303,15K |
| 2026-08-04 | GBp 85,20 | -%1,39 | GBp 86,60 | GBp 88,90 | GBp 85,20 | 781,51K |
| 2026-08-03 | GBp 86,40 | -%0,12 | GBp 90,70 | GBp 91,40 | GBp 85,90 | 512,44K |
| 2026-07-31 | GBp 86,50 | -%0,12 | GBp 90,30 | GBp 90,80 | GBp 86,00 | 679,29K |
| 2026-07-30 | GBp 86,60 | +%0,23 | GBp 86,10 | GBp 91,10 | GBp 84,00 | 1,43M |
| 2026-07-29 | GBp 86,40 | -%0,58 | GBp 86,90 | GBp 88,00 | GBp 86,05 | 539,70K |
| 2026-07-28 | GBp 86,90 | -%1,25 | GBp 88,00 | GBp 89,00 | GBp 86,90 | 253,33K |
| 2026-07-27 | GBp 88,00 | -%0,34 | GBp 87,50 | GBp 89,00 | GBp 87,40 | 690,40K |
| 2026-07-24 | GBp 88,30 | +%0,11 | GBp 87,40 | GBp 92,50 | GBp 87,40 | 177,38K |
| 2026-07-23 | GBp 88,20 | -%1,56 | GBp 87,50 | GBp 91,00 | GBp 87,40 | 109,39K |
| 2026-07-22 | GBp 89,60 | -%0,99 | GBp 87,50 | GBp 92,70 | GBp 87,40 | 1,17M |
| 2026-07-21 | GBp 90,50 | +%1,34 | GBp 87,50 | GBp 92,40 | GBp 87,50 | 449,94K |
| 2026-07-20 | GBp 89,30 | -%0,78 | GBp 90,00 | GBp 92,60 | GBp 88,07 | 434,75K |
| 2026-07-17 | GBp 90,00 | +%0,11 | GBp 86,70 | GBp 91,00 | GBp 86,40 | 434,87K |
| 2026-07-16 | GBp 89,90 | +%1,01 | GBp 87,70 | GBp 90,00 | GBp 84,70 | 935,10K |
| 2026-07-15 | GBp 89,00 | -%0,22 | GBp 89,20 | GBp 90,00 | GBp 86,50 | 449,18K |
| 2026-07-14 | GBp 89,20 | +%0,45 | GBp 88,00 | GBp 89,50 | GBp 85,00 | 281,94K |
| 2026-07-13 | GBp 88,80 | -%0,89 | GBp 89,50 | GBp 90,00 | GBp 86,90 | 226,06K |
| 2026-07-10 | GBp 89,60 | -%0,22 | GBp 88,60 | GBp 90,00 | GBp 86,40 | 356,25K |
| 2026-07-09 | GBp 89,80 | +%0,11 | GBp 88,90 | GBp 91,00 | GBp 86,70 | 475,21K |
| 2026-07-08 | GBp 89,70 | +%0,22 | GBp 89,50 | GBp 91,10 | GBp 86,80 | 420,19K |
| 2026-07-07 | GBp 89,50 | +%3,47 | GBp 88,60 | GBp 91,10 | GBp 86,60 | 179,59K |
| 2026-07-06 | GBp 86,50 | -%1,70 | GBp 87,60 | GBp 90,00 | GBp 86,50 | 184,95K |
| 2026-07-03 | GBp 88,00 | -%0,79 | GBp 91,10 | GBp 91,10 | GBp 86,60 | 201,49K |
| 2026-07-02 | GBp 88,70 | +%1,14 | GBp 88,10 | GBp 91,10 | GBp 86,50 | 270,92K |
| 2026-07-01 | GBp 87,70 | +%0,11 | GBp 87,90 | GBp 90,40 | GBp 86,70 | 252,29K |
| 2026-06-30 | GBp 87,60 | -%0,34 | GBp 88,30 | GBp 90,90 | GBp 86,60 | 295,26K |
| 2026-06-29 | GBp 87,90 | +%1,03 | GBp 86,80 | GBp 91,30 | GBp 86,80 | 409,29K |
| 2026-06-26 | GBp 87,00 | %0,00 | GBp 90,00 | GBp 90,00 | GBp 86,10 | 450,13K |
| 2026-06-25 | GBp 87,00 | -%0,57 | GBp 87,50 | GBp 88,20 | GBp 85,70 | 824,31K |
| 2026-06-24 | GBp 87,50 | +%0,81 | GBp 85,10 | GBp 89,90 | GBp 85,00 | 722,61K |
| 2026-06-23 | GBp 86,80 | +%1,28 | GBp 85,30 | GBp 87,00 | GBp 83,30 | 792,24K |
| 2026-06-22 | GBp 85,70 | -%2,28 | GBp 87,40 | GBp 91,90 | GBp 85,70 | 621,22K |
| 2026-06-19 | GBp 87,70 | -%3,52 | GBp 91,90 | GBp 91,90 | GBp 87,69 | 2,85M |
| 2026-06-18 | GBp 90,90 | +%3,41 | GBp 88,70 | GBp 91,90 | GBp 87,10 | 628,54K |
| 2026-06-17 | GBp 87,90 | -%0,68 | GBp 87,80 | GBp 89,50 | GBp 87,00 | 168,34K |
| 2026-06-16 | GBp 88,50 | -%0,90 | GBp 89,00 | GBp 90,60 | GBp 87,80 | 495,22K |
| 2026-06-15 | GBp 89,30 | +%0,34 | GBp 90,20 | GBp 90,70 | GBp 87,10 | 366,78K |
| 2026-06-12 | GBp 89,00 | +%1,95 | GBp 87,00 | GBp 90,70 | GBp 87,00 | 566,86K |
| 2026-06-11 | GBp 87,30 | -%0,23 | GBp 88,00 | GBp 88,00 | GBp 86,80 | 559,92K |
| 2026-06-10 | GBp 87,50 | -%0,57 | GBp 86,70 | GBp 90,20 | GBp 86,70 | 632,95K |
| 2026-06-09 | GBp 88,00 | -%1,12 | GBp 90,50 | GBp 90,50 | GBp 87,00 | 217,68K |
| 2026-06-08 | GBp 89,00 | +%0,91 | GBp 86,70 | GBp 90,10 | GBp 86,70 | 329,69K |
| 2026-06-05 | GBp 88,20 | -%1,34 | GBp 86,70 | GBp 90,50 | GBp 86,70 | 259,13K |
| 2026-06-04 | GBp 89,40 | +%2,64 | GBp 88,30 | GBp 91,10 | GBp 85,00 | 920,33K |
| 2026-06-03 | GBp 87,10 | %0,00 | GBp 87,90 | GBp 88,30 | GBp 86,50 | 415,19K |
| 2026-06-02 | GBp 87,10 | -%1,02 | GBp 87,90 | GBp 88,50 | GBp 85,30 | 858,01K |
| 2026-06-01 | GBp 88,00 | +%1,50 | GBp 87,30 | GBp 88,40 | GBp 84,30 | 640,81K |
| 2026-05-29 | GBp 86,70 | %0,00 | GBp 87,10 | GBp 87,30 | GBp 86,10 | 303,89K |
| 2026-05-28 | GBp 86,70 | -%0,23 | GBp 85,60 | GBp 87,90 | GBp 85,60 | 463,63K |