Civitas Social Housing PLC
Sector:
Real Estate,
Industry:
Residential REITs
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Jun 2023 |
GBX |
79.6 |
79.6 |
79.1 |
79.5 |
79.5 |
0.0 (0.0%)
|
1,839,760 |
| 21 Jun 2023 |
GBX |
79.4 |
79.6 |
79.4 |
79.5 |
79.5 |
0.0 (0.0%)
|
3,422,337 |
| 20 Jun 2023 |
GBX |
79.5 |
79.7 |
79.2 |
79.5 |
79.5 |
-0.1 (-0.13%)
|
1,803,282 |
| 19 Jun 2023 |
GBX |
79.7 |
79.8 |
79.5 |
79.6 |
79.6 |
-0.2 (-0.25%)
|
7,023,942 |
| 16 Jun 2023 |
GBX |
78.8 |
79.8 |
78.8 |
79.8 |
79.8 |
0.0 (0.0%)
|
2,552,001 |
| 15 Jun 2023 |
GBX |
79.7 |
79.8 |
79.6 |
79.8 |
79.8 |
+0.1 (+0.13%)
|
2,006,448 |
| 14 Jun 2023 |
GBX |
79.7 |
79.9 |
79.6 |
79.7 |
79.7 |
0.0 (0.0%)
|
2,153,572 |
| 13 Jun 2023 |
GBX |
79.7 |
79.8 |
79.7 |
79.7 |
79.7 |
0.0 (0.0%)
|
2,370,090 |
| 12 Jun 2023 |
GBX |
79.9 |
79.9 |
79.7 |
79.7 |
79.7 |
-0.1 (-0.13%)
|
3,035,507 |
| 9 Jun 2023 |
GBX |
79 |
79.9 |
79 |
79.8 |
79.8 |
+0.4 (+0.50%)
|
2,012,684 |
| 8 Jun 2023 |
GBX |
79.5 |
79.7 |
79.3 |
79.4 |
79.4 |
+0.3 (+0.38%)
|
1,736,334 |
| 7 Jun 2023 |
GBX |
79.6 |
79.6 |
79.1 |
79.1 |
79.1 |
-0.3 (-0.38%)
|
1,091,655 |
| 6 Jun 2023 |
GBX |
79.7 |
79.7 |
79.2 |
79.4 |
79.4 |
0.0 (0.0%)
|
864,615 |
| 5 Jun 2023 |
GBX |
79.7 |
79.9 |
79.221 |
79.4 |
79.4 |
-0.2 (-0.25%)
|
2,392,019 |
| 2 Jun 2023 |
GBX |
79.4 |
80 |
79.4 |
79.6 |
79.6 |
-0.1 (-0.13%)
|
2,636,530 |
| 1 Jun 2023 |
GBX |
80 |
80 |
79.7 |
79.7 |
79.7 |
-0.1 (-0.13%)
|
3,191,033 |
| 31 May 2023 |
GBX |
80.3 |
80.3 |
79.8 |
79.8 |
79.8 |
-0.1 (-0.13%)
|
3,024,147 |
| 30 May 2023 |
GBX |
79.8 |
80.4 |
79.8 |
79.9 |
79.9 |
0.0 (0.0%)
|
2,962,290 |
| 26 May 2023 |
GBX |
79.7 |
81 |
79.7 |
79.9 |
79.9 |
+0.1 (+0.13%)
|
11,297,187 |
| 25 May 2023 |
GBX |
79.9 |
79.9 |
79.7 |
79.8 |
79.8 |
0.0 (0.0%)
|
3,127,752 |
| 24 May 2023 |
GBX |
79.8 |
79.9 |
79.8 |
79.8 |
79.8 |
-0.1 (-0.13%)
|
4,836,879 |
| 23 May 2023 |
GBX |
79.9 |
80 |
79.8 |
79.9 |
79.9 |
0.0 (0.0%)
|
13,722,190 |
| 22 May 2023 |
GBX |
79.9 |
80 |
79.8 |
79.9 |
79.9 |
0.0 (0.0%)
|
78,552,734 |
| 19 May 2023 |
GBX |
79.5 |
80.1 |
79.5 |
79.9 |
79.9 |
+0.1 (+0.13%)
|
25,420,461 |
| 18 May 2023 |
GBX |
80.2 |
80.4 |
79.5403 |
79.8 |
79.8 |
-0.5 (-0.62%)
|
26,028,800 |
| 17 May 2023 |
GBX |
80.8 |
80.8 |
80.0441 |
80.3 |
80.3 |
-0.1 (-0.12%)
|
18,559,623 |
| 16 May 2023 |
GBX |
80.2 |
80.8 |
80.2 |
80.4 |
80.4 |
-0.4 (-0.50%)
|
6,725,724 |
| 15 May 2023 |
GBX |
80.5 |
81 |
80.3255 |
80.8 |
80.8 |
+0.4 (+0.50%)
|
7,358,290 |
| 12 May 2023 |
GBX |
80.1 |
80.8 |
80 |
80.4 |
80.4 |
+0.3 (+0.37%)
|
5,717,690 |
| 11 May 2023 |
GBX |
80 |
80.2 |
80 |
80.1 |
80.1 |
+0.2 (+0.25%)
|
19,547,570 |
