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 |
| 11 Dec 2018 |
GBX |
98 |
98 |
96.6 |
97 |
97 |
0.0 (0.0%)
|
813,223 |
| 10 Dec 2018 |
GBX |
97 |
98 |
96.6 |
97 |
97 |
-0.4 (-0.41%)
|
612,554 |
| 7 Dec 2018 |
GBX |
97.8 |
98.2 |
97 |
97.4 |
97.4 |
-0.4 (-0.41%)
|
575,551 |
| 6 Dec 2018 |
GBX |
99.4 |
99.4 |
96.8 |
97.8 |
97.8 |
-1.8 (-1.81%)
|
2,788,261 |
| 5 Dec 2018 |
GBX |
100 |
100.59 |
99.6 |
99.6 |
99.6 |
-0.4 (-0.40%)
|
3,248,068 |
| 4 Dec 2018 |
GBX |
100 |
100.5 |
99.8 |
100 |
100 |
0.0 (0.0%)
|
1,401,165 |
| 3 Dec 2018 |
GBX |
106 |
106 |
99.8 |
100 |
100 |
-5 (-4.76%)
|
5,579,822 |
| 30 Nov 2018 |
GBX |
108 |
108 |
104.696 |
105 |
105 |
-2 (-1.87%)
|
1,266,519 |
| 29 Nov 2018 |
GBX |
107 |
108 |
107 |
107 |
107 |
-0.5 (-0.47%)
|
363,102 |
| 28 Nov 2018 |
GBX |
108 |
108 |
107 |
107.5 |
107.5 |
0.0 (0.0%)
|
381,945 |
| 27 Nov 2018 |
GBX |
107.5 |
108 |
107.5 |
107.5 |
107.5 |
-0.5 (-0.46%)
|
198,886 |
| 26 Nov 2018 |
GBX |
108 |
108 |
107.16 |
108 |
108 |
0.0 (0.0%)
|
214,570 |
| 23 Nov 2018 |
GBX |
108.5 |
108.5 |
107.5 |
108 |
108 |
+1 (+0.93%)
|
599,580 |
| 22 Nov 2018 |
GBX |
107 |
107.5 |
106.5 |
107 |
107 |
-1 (-0.93%)
|
1,273,640 |
| 21 Nov 2018 |
GBX |
106.5 |
108 |
106.5 |
108 |
108 |
+0.5 (+0.47%)
|
2,146,682 |
| 20 Nov 2018 |
GBX |
106.5 |
108 |
106 |
107.5 |
107.5 |
+0.5 (+0.47%)
|
1,155,171 |
| 19 Nov 2018 |
GBX |
106.5 |
107.5 |
106.5 |
107 |
107 |
+0.5 (+0.47%)
|
692,025 |
| 16 Nov 2018 |
GBX |
108.5 |
108.5 |
106.5 |
106.5 |
106.5 |
-2 (-1.84%)
|
585,257 |
| 15 Nov 2018 |
GBX |
108.5 |
108.5 |
107 |
108.5 |
108.5 |
0.0 (0.0%)
|
10,636,650 |
| 14 Nov 2018 |
GBX |
108.5 |
109 |
107.5 |
108.5 |
108.5 |
+0.5 (+0.46%)
|
1,231,247 |
| 13 Nov 2018 |
GBX |
108.5 |
108.5 |
107 |
108 |
108 |
-0.5 (-0.46%)
|
3,316,357 |
| 12 Nov 2018 |
GBX |
108 |
109.5 |
107.6 |
108.5 |
108.5 |
+2 (+1.88%)
|
16,687,510 |
| 9 Nov 2018 |
GBX |
110 |
110 |
106.5 |
106.5 |
106.5 |
-0.5 (-0.47%)
|
8,879,475 |
| 8 Nov 2018 |
GBX |
109 |
109.5 |
107 |
107 |
107 |
-1.5 (-1.38%)
|
928,248 |
| 7 Nov 2018 |
GBX |
109 |
110 |
108.5 |
108.5 |
108.5 |
-0.5 (-0.46%)
|
967,363 |
| 6 Nov 2018 |
GBX |
110 |
111.5 |
109 |
109 |
109 |
-0.5 (-0.46%)
|
388,893 |
| 5 Nov 2018 |
GBX |
111 |
111.5 |
109.5 |
109.5 |
109.5 |
-1.5 (-1.35%)
|
614,238 |
| 2 Nov 2018 |
GBX |
111.5 |
111.5 |
109.5 |
111 |
111 |
0.0 (0.0%)
|
550,666 |
| 1 Nov 2018 |
GBX |
111 |
111.7 |
110 |
111 |
111 |
+1 (+0.91%)
|
560,513 |
| 31 Oct 2018 |
GBX |
111.5 |
112 |
109.5 |
110 |
110 |
-0.5 (-0.45%)
|
819,349 |
