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 |
| 30 Oct 2018 |
GBX |
110 |
112 |
110 |
110.5 |
110.5 |
-1 (-0.90%)
|
442,153 |
| 29 Oct 2018 |
GBX |
109 |
112 |
109 |
111.5 |
111.5 |
+0.5 (+0.45%)
|
445,918 |
| 26 Oct 2018 |
GBX |
110 |
111 |
109.5 |
111 |
111 |
0.0 (0.0%)
|
241,782 |
| 25 Oct 2018 |
GBX |
110.5 |
111 |
109.5 |
111 |
111 |
+1 (+0.91%)
|
385,914 |
| 24 Oct 2018 |
GBX |
109.5 |
110.5 |
109.5 |
110 |
110 |
-0.5 (-0.45%)
|
296,609 |
| 23 Oct 2018 |
GBX |
109 |
111 |
109 |
110.5 |
110.5 |
-0.5 (-0.45%)
|
465,257 |
| 22 Oct 2018 |
GBX |
110.5 |
111 |
109.343 |
111 |
111 |
-0.5 (-0.45%)
|
493,628 |
| 19 Oct 2018 |
GBX |
110 |
111.5 |
109 |
111.5 |
111.5 |
+1.5 (+1.36%)
|
711,199 |
| 18 Oct 2018 |
GBX |
108.5 |
110 |
107.62 |
110 |
110 |
+1 (+0.92%)
|
572,167 |
| 17 Oct 2018 |
GBX |
106.5 |
109 |
106.5 |
109 |
109 |
+2 (+1.87%)
|
396,372 |
| 16 Oct 2018 |
GBX |
106 |
107.517 |
106 |
107 |
107 |
+1 (+0.94%)
|
438,501 |
| 15 Oct 2018 |
GBX |
107.5 |
107.5 |
106 |
106 |
106 |
0.0 (0.0%)
|
317,607 |
| 12 Oct 2018 |
GBX |
106.5 |
107 |
106 |
106 |
106 |
0.0 (0.0%)
|
316,871 |
| 11 Oct 2018 |
GBX |
106.5 |
107 |
105.5 |
106 |
106 |
-1.5 (-1.40%)
|
566,062 |
| 10 Oct 2018 |
GBX |
109 |
109 |
107 |
107.5 |
107.5 |
-1 (-0.92%)
|
571,073 |
| 9 Oct 2018 |
GBX |
109.5 |
110 |
107.5 |
108.5 |
108.5 |
-0.5 (-0.46%)
|
786,115 |
| 8 Oct 2018 |
GBX |
109 |
109.584 |
108.5 |
109 |
109 |
+0.5 (+0.46%)
|
327,666 |
| 5 Oct 2018 |
GBX |
108.5 |
109.963 |
108.5 |
108.5 |
108.5 |
0.0 (0.0%)
|
1,017,556 |
| 4 Oct 2018 |
GBX |
109 |
110 |
108.5 |
108.5 |
108.5 |
-1.5 (-1.36%)
|
294,898 |
| 3 Oct 2018 |
GBX |
110 |
110 |
109 |
110 |
110 |
+1 (+0.92%)
|
236,293 |
| 2 Oct 2018 |
GBX |
109.5 |
110 |
109 |
109 |
109 |
-1.5 (-1.36%)
|
334,823 |
| 1 Oct 2018 |
GBX |
110.5 |
110.5 |
109 |
110.5 |
110.5 |
+0.5 (+0.45%)
|
895,367 |
| 28 Sep 2018 |
GBX |
109.5 |
110.3 |
109 |
110 |
110 |
-0.5 (-0.45%)
|
330,813 |
| 27 Sep 2018 |
GBX |
109 |
110.55 |
109 |
110.5 |
110.5 |
+0.5 (+0.45%)
|
631,250 |
| 26 Sep 2018 |
GBX |
110 |
110.659 |
109.555 |
110 |
110 |
0.0 (0.0%)
|
525,453 |
| 25 Sep 2018 |
GBX |
110 |
110.02 |
109 |
110 |
110 |
-1 (-0.90%)
|
674,727 |
| 24 Sep 2018 |
GBX |
110.5 |
111 |
110 |
111 |
111 |
+0.5 (+0.45%)
|
479,119 |
| 21 Sep 2018 |
GBX |
112.5 |
112.5 |
110.225 |
110.5 |
110.5 |
-1.5 (-1.34%)
|
22,258,750 |
| 20 Sep 2018 |
GBX |
112.5 |
112.5 |
112 |
112 |
112 |
-0.5 (-0.44%)
|
1,572,327 |
| 19 Sep 2018 |
GBX |
112 |
112.5 |
111.5 |
112.5 |
112.5 |
+0.5 (+0.45%)
|
1,656,345 |
