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 |
| 25 Jan 2019 |
GBX |
101 |
101.5 |
100.5 |
100.5 |
100.5 |
-0.5 (-0.50%)
|
669,114 |
| 24 Jan 2019 |
GBX |
100.5 |
101.5 |
100.5 |
101 |
101 |
0.0 (0.0%)
|
713,458 |
| 23 Jan 2019 |
GBX |
101 |
102.5 |
101 |
101 |
101 |
-1 (-0.98%)
|
1,337,809 |
| 22 Jan 2019 |
GBX |
103.5 |
103.5 |
101.5 |
102 |
102 |
-0.5 (-0.49%)
|
1,112,746 |
| 21 Jan 2019 |
GBX |
102.5 |
103 |
102.5 |
102.5 |
102.5 |
-0.5 (-0.49%)
|
424,422 |
| 18 Jan 2019 |
GBX |
103 |
103.47 |
102.5 |
103 |
103 |
0.0 (0.0%)
|
1,034,694 |
| 17 Jan 2019 |
GBX |
103.5 |
104.5 |
103 |
103 |
103 |
-1 (-0.96%)
|
2,063,065 |
| 16 Jan 2019 |
GBX |
104.5 |
104.5 |
103.5 |
104 |
104 |
-0.5 (-0.48%)
|
1,829,663 |
| 15 Jan 2019 |
GBX |
104 |
104.73 |
103.662 |
104.5 |
104.5 |
0.0 (0.0%)
|
687,177 |
| 14 Jan 2019 |
GBX |
104 |
106 |
103.75 |
104.5 |
104.5 |
+1.5 (+1.46%)
|
1,397,375 |
| 11 Jan 2019 |
GBX |
103.5 |
104 |
102.5 |
103 |
103 |
+0.5 (+0.49%)
|
6,671,327 |
| 10 Jan 2019 |
GBX |
102.5 |
104 |
102.5 |
102.5 |
102.5 |
0.0 (0.0%)
|
4,940,105 |
| 9 Jan 2019 |
GBX |
102 |
103 |
102 |
102.5 |
102.5 |
+0.5 (+0.49%)
|
2,465,990 |
| 8 Jan 2019 |
GBX |
102 |
102.865 |
102 |
102 |
102 |
0.0 (0.0%)
|
1,927,563 |
| 7 Jan 2019 |
GBX |
103 |
104.5 |
102 |
102 |
102 |
-1 (-0.97%)
|
3,828,596 |
| 4 Jan 2019 |
GBX |
105 |
105 |
102.5 |
103 |
103 |
-1 (-0.96%)
|
1,895,278 |
| 3 Jan 2019 |
GBX |
103.5 |
104.5 |
103.5 |
104 |
104 |
-1 (-0.95%)
|
2,994,222 |
| 2 Jan 2019 |
GBX |
105.5 |
106 |
103.5 |
105 |
105 |
-1.5 (-1.41%)
|
2,816,622 |
| 31 Dec 2018 |
GBX |
106 |
107 |
105.5 |
106.5 |
106.5 |
-0.5 (-0.47%)
|
589,212 |
| 28 Dec 2018 |
GBX |
104 |
107 |
103 |
107 |
107 |
+1 (+0.94%)
|
5,020,758 |
| 27 Dec 2018 |
GBX |
98.6 |
106 |
98.6 |
106 |
106 |
+7.4 (+7.51%)
|
17,459,160 |
| 24 Dec 2018 |
GBX |
98.6 |
99.4 |
98.6 |
98.6 |
98.6 |
0.0 (0.0%)
|
199,453 |
| 21 Dec 2018 |
GBX |
97 |
99.2 |
97 |
98.6 |
98.6 |
+1.6 (+1.65%)
|
1,899,124 |
| 20 Dec 2018 |
GBX |
96.6 |
97.2421 |
96.6 |
97 |
97 |
-0.2 (-0.21%)
|
682,957 |
| 19 Dec 2018 |
GBX |
96.8 |
97.76 |
96.8 |
97.2 |
97.2 |
+0.2 (+0.21%)
|
404,821 |
| 18 Dec 2018 |
GBX |
97.2 |
97.8 |
96.8 |
97 |
97 |
-0.4 (-0.41%)
|
658,263 |
| 17 Dec 2018 |
GBX |
97 |
98.267 |
97 |
97.4 |
97.4 |
+0.2 (+0.21%)
|
372,299 |
| 14 Dec 2018 |
GBX |
97 |
97.26 |
97 |
97.2 |
97.2 |
+0.2 (+0.21%)
|
636,093 |
| 13 Dec 2018 |
GBX |
97.2 |
99.2 |
97 |
97 |
97 |
-0.8 (-0.82%)
|
504,147 |
| 12 Dec 2018 |
GBX |
96.6 |
98.2 |
96.6 |
97.8 |
97.8 |
+0.8 (+0.82%)
|
1,251,271 |
