Civitas Social Housing PLC
Sector:
Real Estate,
Industry:
Residential REITs
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Aug 2023 |
GBX |
79.6 |
80.2 |
79.6 |
79.8 |
79.8 |
0.0 (0.0%)
|
114,999 |
| 2 Aug 2023 |
GBX |
79.6 |
79.8 |
79.6 |
79.8 |
79.8 |
+0.2 (+0.25%)
|
121,891 |
| 1 Aug 2023 |
GBX |
79.6 |
79.8 |
79.6 |
79.6 |
79.6 |
0.0 (0.0%)
|
122,117 |
| 31 Jul 2023 |
GBX |
79.6 |
79.7 |
79.6 |
79.6 |
79.6 |
-0.2 (-0.25%)
|
482,801 |
| 28 Jul 2023 |
GBX |
79.6 |
79.8 |
79.6 |
79.8 |
79.8 |
+0.2 (+0.25%)
|
241,042 |
| 27 Jul 2023 |
GBX |
79.6 |
79.8 |
79.6 |
79.6 |
79.6 |
0.0 (0.0%)
|
54,864 |
| 26 Jul 2023 |
GBX |
79.6 |
80.3 |
79.6 |
79.6 |
79.6 |
0.0 (0.0%)
|
176,033 |
| 25 Jul 2023 |
GBX |
79.6 |
80.2 |
79.6 |
79.6 |
79.6 |
0.0 (0.0%)
|
119,747 |
| 24 Jul 2023 |
GBX |
79.6 |
79.8 |
79.6 |
79.6 |
79.6 |
0.0 (0.0%)
|
105,502 |
| 21 Jul 2023 |
GBX |
79.8 |
80.045 |
79.6 |
79.6 |
79.6 |
-0.1 (-0.13%)
|
360,182 |
| 20 Jul 2023 |
GBX |
79.7 |
80.045 |
79.6 |
79.7 |
79.7 |
+0.1 (+0.13%)
|
227,989 |
| 19 Jul 2023 |
GBX |
79.7 |
80.2 |
79.6 |
79.6 |
79.6 |
-0.1 (-0.13%)
|
230,758 |
| 18 Jul 2023 |
GBX |
79.6 |
80 |
79.6 |
79.7 |
79.7 |
-0.1 (-0.13%)
|
310,848 |
| 17 Jul 2023 |
GBX |
79.7 |
79.9 |
79.5 |
79.8 |
79.8 |
+0.1 (+0.13%)
|
586,263 |
| 14 Jul 2023 |
GBX |
79.9 |
80.3 |
79.6 |
79.7 |
79.7 |
+0.2 (+0.25%)
|
1,571,024 |
| 13 Jul 2023 |
GBX |
79.7 |
79.9 |
79.5 |
79.5 |
79.5 |
-0.3 (-0.38%)
|
991,651 |
| 12 Jul 2023 |
GBX |
79.7 |
80.2 |
79.7 |
79.8 |
79.8 |
+0.1 (+0.13%)
|
432,265 |
| 11 Jul 2023 |
GBX |
79.7 |
80.2 |
79.7 |
79.7 |
79.7 |
0.0 (0.0%)
|
568,111 |
| 10 Jul 2023 |
GBX |
80.2 |
80.2 |
79.7 |
79.7 |
79.7 |
-0.1 (-0.13%)
|
9,001,498 |
| 7 Jul 2023 |
GBX |
79.8 |
80 |
79.8 |
79.8 |
79.8 |
-0.1 (-0.13%)
|
610,884 |
| 6 Jul 2023 |
GBX |
79.7 |
80 |
79.7 |
79.9 |
79.9 |
-0.1 (-0.13%)
|
836,423 |
| 5 Jul 2023 |
GBX |
79.7 |
80.1 |
79.7 |
80 |
80 |
+0.3 (+0.38%)
|
642,884 |
| 4 Jul 2023 |
GBX |
79.9 |
80 |
79.7 |
79.7 |
79.7 |
-0.2 (-0.25%)
|
3,206,004 |
| 3 Jul 2023 |
GBX |
80.1 |
80.2 |
79.9 |
79.9 |
79.9 |
0.0 (0.0%)
|
792,094 |
| 30 Jun 2023 |
GBX |
80.2 |
80.2 |
79.9 |
79.9 |
79.9 |
-0.1 (-0.13%)
|
303,549 |
| 29 Jun 2023 |
GBX |
80 |
80.2 |
79.9 |
80 |
80 |
-0.2 (-0.25%)
|
520,799 |
| 28 Jun 2023 |
GBX |
80 |
80.3 |
79.8 |
80.2 |
80.2 |
-0.1 (-0.12%)
|
456,550 |
| 27 Jun 2023 |
GBX |
79.8 |
80.3 |
79.7 |
80.3 |
80.3 |
+0.6 (+0.75%)
|
9,864,109 |
| 26 Jun 2023 |
GBX |
78.8 |
80.2 |
78.8 |
79.7 |
79.7 |
0.0 (0.0%)
|
4,979,782 |
| 23 Jun 2023 |
GBX |
79.6 |
80.7 |
79.5 |
79.7 |
79.7 |
+0.2 (+0.25%)
|
1,732,708 |
