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 |
| 18 Sep 2018 |
GBX |
113 |
113 |
111.5 |
112 |
112 |
-1 (-0.88%)
|
2,058,968 |
| 17 Sep 2018 |
GBX |
112.5 |
113 |
112 |
113 |
113 |
0.0 (0.0%)
|
1,621,668 |
| 14 Sep 2018 |
GBX |
114 |
114 |
112.5 |
113 |
113 |
-1 (-0.88%)
|
1,998,535 |
| 13 Sep 2018 |
GBX |
114 |
114 |
112.96 |
114 |
114 |
+0.5 (+0.44%)
|
2,606,031 |
| 12 Sep 2018 |
GBX |
114 |
114 |
113 |
113.5 |
113.5 |
0.0 (0.0%)
|
3,046,998 |
| 11 Sep 2018 |
GBX |
114 |
114 |
113 |
113.5 |
113.5 |
0.0 (0.0%)
|
2,037,237 |
| 10 Sep 2018 |
GBX |
112.5 |
114 |
111 |
113.5 |
113.5 |
+1.5 (+1.34%)
|
3,730,228 |
| 7 Sep 2018 |
GBX |
107.5 |
112.5 |
107.5 |
112 |
112 |
+4.5 (+4.19%)
|
2,408,101 |
| 6 Sep 2018 |
GBX |
107 |
108.5 |
106.54 |
107.5 |
107.5 |
+0.5 (+0.47%)
|
397,076 |
| 5 Sep 2018 |
GBX |
106 |
107 |
105 |
107 |
107 |
+1.5 (+1.42%)
|
778,029 |
| 4 Sep 2018 |
GBX |
106 |
107 |
105 |
105.5 |
105.5 |
0.0 (0.0%)
|
874,894 |
| 3 Sep 2018 |
GBX |
106 |
106.98 |
105.5 |
105.5 |
105.5 |
-1 (-0.94%)
|
787,022 |
| 31 Aug 2018 |
GBX |
106.5 |
107.485 |
106 |
106.5 |
106.5 |
0.0 (0.0%)
|
340,488 |
| 30 Aug 2018 |
GBX |
106.5 |
108 |
106.5 |
106.5 |
106.5 |
-1 (-0.93%)
|
772,537 |
| 29 Aug 2018 |
GBX |
107 |
108.409 |
107 |
107.5 |
107.5 |
+0.5 (+0.47%)
|
2,633,016 |
| 28 Aug 2018 |
GBX |
108.5 |
108.5 |
107 |
107 |
107 |
-1.5 (-1.38%)
|
464,252 |
| 24 Aug 2018 |
GBX |
107.5 |
108.5 |
107.5 |
108.5 |
108.5 |
+1 (+0.93%)
|
199,930 |
| 23 Aug 2018 |
GBX |
107.5 |
109.5 |
107.5 |
107.5 |
107.5 |
-1.5 (-1.38%)
|
287,172 |
| 22 Aug 2018 |
GBX |
109 |
109 |
108 |
109 |
109 |
+1 (+0.93%)
|
324,161 |
| 21 Aug 2018 |
GBX |
110.5 |
110.5 |
108 |
108 |
108 |
-2 (-1.82%)
|
1,050,560 |
| 20 Aug 2018 |
GBX |
108 |
110.5 |
106.875 |
110 |
110 |
+2.5 (+2.33%)
|
1,125,446 |
| 17 Aug 2018 |
GBX |
106.5 |
107.5 |
105.2 |
107.5 |
107.5 |
+1.5 (+1.42%)
|
486,133 |
| 16 Aug 2018 |
GBX |
105.5 |
106.5 |
104.5 |
106 |
106 |
0.0 (0.0%)
|
652,189 |
| 15 Aug 2018 |
GBX |
106 |
106.715 |
105.025 |
106 |
106 |
+1.5 (+1.44%)
|
1,243,847 |
| 14 Aug 2018 |
GBX |
104 |
106 |
104 |
104.5 |
104.5 |
+0.5 (+0.48%)
|
735,467 |
| 13 Aug 2018 |
GBX |
104.5 |
105.5 |
104 |
104 |
104 |
+0.5 (+0.48%)
|
499,135 |
| 10 Aug 2018 |
GBX |
104.5 |
105.089 |
103.5 |
103.5 |
103.5 |
-1 (-0.96%)
|
300,016 |
| 9 Aug 2018 |
GBX |
104 |
105 |
104 |
104.5 |
104.5 |
+1 (+0.97%)
|
504,265 |
| 8 Aug 2018 |
GBX |
102.5 |
104.5 |
102.5 |
103.5 |
103.5 |
+0.5 (+0.49%)
|
258,392 |
| 7 Aug 2018 |
GBX |
103 |
104.5 |
103 |
103 |
103 |
0.0 (0.0%)
|
1,032,857 |
