Custodian Reit

CREI
🏛️ uk →
79.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 104.40 106.40 104.40 106.00 0.2M
2021-12-30 105.40 106.40 104.80 105.20 0.3M
2021-12-29 105.00 106.40 104.00 106.40 0.6M
2021-12-24 103.87 104.00 103.55 103.60 0.1M
2021-12-23 104.00 104.80 103.65 104.00 0.5M
2021-12-22 105.84 105.84 103.80 103.80 0.4M
2021-12-21 103.00 105.80 103.00 105.00 0.6M
2021-12-20 105.00 105.00 103.20 103.60 0.4M
2021-12-17 103.20 105.60 103.20 104.20 1.5M
2021-12-16 103.40 104.60 103.20 103.80 0.3M
2021-12-15 104.00 104.60 103.41 104.20 0.6M
2021-12-14 102.80 104.00 102.00 104.00 0.9M
2021-12-13 101.37 102.80 101.20 102.40 1.8M
2021-12-10 103.40 104.00 101.00 101.00 0.3M
2021-12-09 100.20 103.80 100.20 103.40 0.5M
2021-12-08 99.00 101.60 98.60 101.60 0.8M
2021-12-07 98.80 99.50 98.10 99.00 0.7M
2021-12-06 98.80 99.10 98.20 98.50 0.5M
2021-12-03 97.00 98.90 96.70 98.90 0.7M
2021-12-02 97.00 97.00 96.30 97.00 0.3M
2021-12-01 95.70 97.00 95.70 97.00 0.4M
2021-11-30 97.10 97.10 95.60 96.10 0.8M
2021-11-29 96.40 97.90 96.40 97.00 0.4M
2021-11-26 96.50 97.90 96.50 97.90 0.5M
2021-11-25 96.00 98.00 96.00 97.90 0.6M
2021-11-24 94.00 97.00 94.00 96.70 0.6M
2021-11-23 94.40 95.00 93.60 94.00 0.6M
2021-11-22 95.30 95.30 94.10 94.20 0.4M
2021-11-19 96.60 96.60 93.50 94.50 1.3M
2021-11-18 95.00 96.90 94.90 95.50 0.5M
2021-11-17 96.10 96.50 95.20 95.20 0.4M
2021-11-16 96.03 96.40 95.70 96.00 1.4M
2021-11-15 96.10 96.60 95.90 95.90 0.3M
2021-11-12 97.48 98.00 96.00 96.20 0.5M
2021-11-11 97.50 98.00 97.00 97.00 0.5M
2021-11-10 98.90 99.40 97.60 98.70 0.4M
2021-11-09 97.23 98.60 96.50 98.60 0.4M
2021-11-08 96.16 97.80 96.16 97.70 0.3M
2021-11-05 96.60 98.40 94.80 97.70 1.1M
2021-11-04 97.00 98.70 95.20 97.40 0.4M
2021-11-03 95.97 96.00 94.50 94.50 0.4M
2021-11-02 97.00 97.00 95.50 95.50 0.4M
2021-11-01 97.00 97.60 96.00 96.00 0.4M
2021-10-29 97.20 97.90 97.00 97.20 0.2M
2021-10-28 97.80 98.00 97.10 97.80 0.6M
2021-10-27 97.23 98.00 97.23 97.60 0.2M
2021-10-26 97.90 98.00 97.32 98.00 0.1M
2021-10-25 97.21 97.80 97.00 97.20 0.1M
2021-10-22 98.00 98.00 97.00 97.00 0.2M
2021-10-21 98.20 98.20 97.55 98.20 0.2M
2021-10-20 98.30 98.30 96.50 97.20 0.3M
2021-10-19 97.43 98.30 97.43 98.30 0.2M
2021-10-18 97.52 98.30 97.16 98.30 0.2M
2021-10-15 97.80 98.10 96.90 98.10 0.3M
2021-10-14 97.20 98.00 97.20 97.90 0.2M
2021-10-13 97.30 97.90 96.50 97.80 0.4M
2021-10-12 93.70 98.00 93.60 97.30 0.3M
2021-10-11 92.20 94.70 92.10 94.70 0.2M
2021-10-08 93.50 93.70 92.60 93.70 0.2M
2021-10-07 92.90 93.00 92.21 93.00 0.5M
2021-10-06 94.00 94.00 92.10 93.00 0.2M
2021-10-05 93.10 94.00 93.00 93.00 0.2M
2021-10-04 93.51 93.70 93.00 93.00 0.2M
2021-10-01 93.10 94.00 92.90 93.60 0.1M
2021-09-30 93.73 94.40 93.10 93.10 0.3M
2021-09-29 93.10 94.00 93.10 93.60 0.2M
2021-09-28 96.00 96.60 93.10 93.10 0.5M
2021-09-27 96.00 96.70 96.00 96.00 0.2M
2021-09-24 96.50 97.20 96.00 96.00 0.1M
2021-09-23 96.50 97.53 96.40 96.40 0.2M
2021-09-22 96.40 98.00 96.40 96.40 0.2M
2021-09-21 96.70 98.00 96.54 98.00 0.1M
2021-09-20 98.00 98.00 96.60 97.00 0.3M
2021-09-17 97.00 98.00 95.86 97.10 0.7M
2021-09-16 96.10 97.00 95.30 97.00 0.3M
2021-09-15 95.85 96.20 95.70 95.70 0.4M
2021-09-14 95.75 96.20 95.70 96.20 0.1M
2021-09-13 95.40 96.10 95.20 95.20 0.3M
2021-09-10 95.90 96.20 95.23 95.30 0.2M
2021-09-09 93.40 96.20 91.40 96.20 0.8M
2021-09-08 97.33 97.50 95.80 95.80 0.2M
2021-09-07 97.70 97.70 95.90 97.40 0.5M
2021-09-06 96.50 97.40 95.80 95.80 0.2M
2021-09-03 96.50 97.40 95.80 96.60 0.3M
2021-09-02 97.12 97.70 96.50 96.50 0.4M
2021-09-01 97.98 98.90 97.00 97.00 0.2M
2021-08-31 97.80 98.90 97.80 97.90 0.3M
2021-08-27 98.90 98.90 97.80 98.20 0.2M
2021-08-26 98.00 99.20 97.80 98.20 0.4M
2021-08-25 99.50 100.00 98.20 98.90 0.3M
2021-08-24 99.50 101.00 98.20 98.20 0.3M
2021-08-23 101.20 102.80 99.40 99.40 0.5M
2021-08-20 102.19 103.00 101.20 101.80 0.2M
2021-08-19 102.40 102.80 101.36 102.20 0.4M
2021-08-18 102.60 103.20 102.10 102.40 0.6M
2021-08-17 103.49 103.80 102.80 102.80 0.2M
2021-08-16 102.80 104.00 102.00 104.00 0.3M
2021-08-13 101.20 103.00 100.45 102.80 0.2M
2021-08-12 101.00 101.60 100.24 101.40 0.5M
2021-08-11 102.00 102.00 101.00 101.60 0.2M
2021-08-10 102.00 102.80 101.00 101.40 0.4M
2021-08-09 103.04 103.20 102.20 102.20 0.4M
2021-08-06 103.30 104.00 102.00 103.00 0.6M
2021-08-05 104.00 104.00 103.20 103.80 0.7M
2021-08-04 105.40 105.40 104.00 104.40 0.5M
2021-08-03 105.60 106.20 105.00 105.80 0.3M
2021-08-02 105.41 106.00 103.75 105.00 0.8M
2021-07-30 105.20 106.20 105.00 105.00 0.5M
2021-07-29 106.60 106.60 105.00 105.00 0.6M
2021-07-28 104.00 106.60 104.00 105.60 1.9M
2021-07-27 102.80 104.80 102.40 104.80 1.6M
2021-07-26 102.20 102.80 101.00 102.40 0.4M
2021-07-23 100.75 102.20 100.40 102.20 0.7M
2021-07-22 100.42 101.00 100.00 100.60 0.2M
2021-07-21 100.00 100.60 100.00 100.60 0.2M
2021-07-20 101.17 101.17 100.00 100.00 0.3M
2021-07-19 100.40 100.40 99.60 99.80 0.5M
2021-07-16 101.80 101.80 100.20 100.20 0.4M
2021-07-15 100.60 101.40 100.40 101.40 0.2M
2021-07-14 100.75 101.80 100.40 100.60 0.4M
2021-07-13 102.20 102.40 100.40 100.40 0.4M
2021-07-12 100.00 102.40 98.70 102.40 0.8M
2021-07-09 99.80 99.90 98.90 99.50 0.3M
2021-07-08 99.20 100.20 99.05 100.20 0.4M
2021-07-07 98.30 99.70 98.10 99.60 0.5M
2021-07-06 98.30 98.70 97.20 98.70 0.2M
2021-07-05 98.12 98.50 97.10 98.50 0.1M
2021-07-02 97.85 98.50 97.20 98.50 0.3M
2021-07-01 97.50 98.90 97.00 97.20 0.2M
2021-06-30 98.40 99.30 97.30 97.30 0.3M
2021-06-29 99.37 99.80 98.30 98.80 0.6M
2021-06-28 99.70 100.00 98.40 99.50 0.2M
2021-06-25 100.00 100.40 98.80 100.40 0.2M
2021-06-24 98.60 100.00 98.60 100.00 0.4M
2021-06-23 98.66 100.00 98.20 100.00 0.4M
2021-06-22 98.34 99.00 98.10 99.00 0.3M
2021-06-21 98.40 98.80 98.00 98.40 0.3M
2021-06-18 98.00 98.70 98.00 98.70 0.9M
2021-06-17 98.00 98.70 98.00 98.00 0.2M
2021-06-16 98.70 99.20 98.00 98.00 0.3M
2021-06-15 100.00 100.00 98.70 98.70 0.3M
2021-06-14 98.48 100.00 98.48 99.10 0.2M
2021-06-11 98.10 98.90 98.10 98.50 0.4M
2021-06-10 98.90 99.00 98.00 99.00 0.1M
2021-06-09 99.00 99.00 98.00 99.00 0.3M
2021-06-08 98.90 98.90 98.10 98.50 0.2M
2021-06-07 98.40 99.00 97.60 98.10 0.2M
2021-06-04 98.40 98.50 98.20 98.50 0.4M
2021-06-03 98.50 98.50 97.50 97.50 0.2M
2021-06-02 97.88 98.50 97.70 98.20 0.4M
2021-06-01 97.00 98.00 96.00 97.00 0.3M
2021-05-28 97.00 97.00 96.10 97.00 0.5M
2021-05-27 96.10 97.00 95.80 97.00 0.4M
2021-05-26 93.50 96.00 93.50 95.50 0.5M
2021-05-25 97.50 97.50 92.00 92.00 1.0M
2021-05-24 96.95 97.50 96.93 97.50 0.2M
2021-05-21 97.50 97.90 96.50 96.80 0.4M
2021-05-20 97.90 98.00 97.00 97.00 0.2M
2021-05-19 97.87 98.50 97.80 97.90 0.1M
2021-05-18 98.00 98.50 97.60 98.50 0.2M
2021-05-17 100.56 100.56 97.60 98.00 0.4M
2021-05-14 100.70 100.70 97.79 97.90 0.4M
2021-05-13 100.80 100.80 97.60 97.60 0.2M
2021-05-12 98.93 101.00 98.70 100.40 0.6M
2021-05-11 101.50 101.80 98.60 98.60 0.5M
2021-05-10 101.60 102.00 99.10 101.20 0.3M
2021-05-07 101.80 102.00 101.20 101.60 0.6M
2021-05-06 98.60 104.00 98.60 104.00 1.1M
2021-05-05 98.60 101.80 98.60 99.10 0.8M
2021-05-04 101.00 102.60 99.10 100.20 0.5M
2021-04-30 99.60 102.20 99.50 102.20 0.3M
2021-04-29 99.57 103.00 99.00 103.00 0.4M
2021-04-28 98.50 99.90 98.20 99.90 0.3M
2021-04-27 98.30 98.90 97.60 98.60 0.2M
2021-04-26 98.90 98.90 97.60 98.70 0.1M
2021-04-23 98.10 99.00 97.60 97.60 0.1M
2021-04-22 97.65 99.80 97.40 99.80 0.3M
2021-04-21 98.00 99.20 97.30 98.30 0.2M
2021-04-20 96.52 99.50 95.63 99.50 0.4M
2021-04-19 96.20 97.70 95.20 97.20 0.2M
2021-04-16 96.20 96.20 95.25 95.50 0.2M
2021-04-15 96.70 96.80 94.00 95.30 0.3M
2021-04-14 94.90 98.20 94.50 96.50 0.4M
2021-04-13 94.40 95.00 93.60 95.00 0.2M
2021-04-12 94.00 95.50 93.77 94.50 0.2M
2021-04-09 94.70 95.50 94.60 95.20 0.2M
2021-04-08 93.70 96.00 93.00 95.50 0.3M
2021-04-07 94.50 95.20 92.80 94.00 0.5M
2021-04-06 92.60 94.80 91.50 94.30 0.5M
2021-04-01 92.40 92.50 90.20 92.50 0.3M
2021-03-31 91.20 93.30 88.30 91.80 0.3M
2021-03-30 91.00 93.20 90.60 91.60 0.2M
2021-03-29 92.87 92.87 90.60 90.60 0.2M
2021-03-26 92.50 92.90 90.60 92.00 0.4M
2021-03-25 90.50 92.70 90.50 92.00 0.3M
2021-03-24 89.30 91.90 89.30 91.80 0.6M
2021-03-23 91.20 91.20 89.20 89.50 0.4M
2021-03-22 90.00 91.90 89.40 90.00 0.2M
2021-03-19 93.00 93.00 88.50 88.50 0.7M
2021-03-18 92.10 93.90 91.10 91.70 0.5M
2021-03-17 93.70 94.80 92.10 93.00 0.2M
2021-03-16 93.80 94.80 92.80 93.10 0.2M
2021-03-15 93.30 93.80 91.10 93.50 0.3M
2021-03-12 91.50 93.45 91.20 91.70 0.2M
2021-03-11 91.00 92.40 91.00 91.90 0.2M
2021-03-10 93.10 93.60 90.50 91.80 0.2M
2021-03-09 95.50 96.70 92.00 92.00 0.4M
2021-03-08 95.00 96.80 94.24 95.50 0.3M
2021-03-05 95.00 97.20 93.10 95.80 0.4M
2021-03-04 91.70 94.80 91.70 94.50 0.8M
2021-03-03 91.10 93.05 91.10 93.00 0.1M
2021-03-02 91.85 93.20 90.80 92.60 0.2M
2021-03-01 90.60 93.20 90.60 92.70 0.2M
2021-02-26 93.10 93.10 90.70 92.40 0.3M
2021-02-25 93.00 93.20 92.20 93.20 0.3M
2021-02-24 90.90 93.00 88.50 93.00 0.7M
2021-02-23 91.43 92.80 90.30 92.50 0.2M
2021-02-22 91.10 92.40 90.10 91.70 0.4M
2021-02-19 89.50 92.30 89.50 91.50 0.3M
2021-02-18 89.50 92.00 89.50 91.80 0.5M
2021-02-17 90.00 91.80 90.00 91.80 0.3M
2021-02-16 89.10 92.00 88.60 91.20 0.6M
2021-02-15 91.00 91.33 89.50 91.00 0.1M
2021-02-12 89.92 90.90 89.90 90.80 0.4M
2021-02-11 90.00 90.84 89.50 90.40 0.4M
2021-02-10 91.15 92.00 91.01 92.00 0.2M
2021-02-09 91.00 92.00 89.10 91.80 0.2M
2021-02-08 89.90 90.50 89.10 90.30 0.2M
2021-02-05 90.65 90.65 88.60 90.00 0.2M
2021-02-04 89.10 91.30 89.10 90.00 0.3M
2021-02-03 93.20 93.30 89.20 91.40 0.2M
2021-02-02 92.90 93.10 89.10 91.00 0.3M
2021-02-01 88.00 93.00 88.00 92.00 0.8M
2021-01-29 90.90 93.00 88.70 93.00 0.5M
2021-01-28 89.40 90.90 87.10 90.90 0.3M
2021-01-27 87.10 91.30 87.10 90.00 1.3M
2021-01-26 88.70 89.50 86.50 88.60 0.3M
2021-01-25 87.30 90.00 87.30 88.60 0.5M
2021-01-22 86.20 91.00 86.20 88.30 0.2M
2021-01-21 88.90 89.80 87.50 87.50 0.2M
2021-01-20 88.60 88.90 87.00 88.90 0.3M
2021-01-19 91.02 91.02 87.40 89.00 0.4M
2021-01-18 91.10 91.10 86.20 89.60 0.3M
2021-01-15 89.00 91.00 87.90 88.70 0.2M
2021-01-14 88.80 90.49 87.45 89.30 0.3M
2021-01-13 86.10 91.00 86.10 88.80 0.2M
2021-01-12 89.00 90.10 86.40 88.00 0.3M
2021-01-11 88.49 89.00 87.50 88.40 0.4M
2021-01-08 90.00 90.00 86.70 88.50 0.4M
2021-01-07 89.00 91.00 87.30 90.00 0.5M
2021-01-06 86.10 88.00 86.10 88.00 0.1M
2021-01-05 86.10 88.90 86.10 88.30 0.2M
2021-01-04 86.10 91.00 86.10 88.00 0.3M