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 |
| 6 Aug 2018 |
GBX |
104.5 |
104.5 |
103 |
103 |
103 |
0.0 (0.0%)
|
375,718 |
| 3 Aug 2018 |
GBX |
104 |
104.08 |
103 |
103 |
103 |
0.0 (0.0%)
|
241,862 |
| 2 Aug 2018 |
GBX |
104.5 |
104.5 |
103 |
103 |
103 |
-0.5 (-0.48%)
|
3,070,784 |
| 1 Aug 2018 |
GBX |
105 |
105 |
103 |
103.5 |
103.5 |
-1 (-0.96%)
|
843,214 |
| 31 Jul 2018 |
GBX |
104.5 |
104.5 |
103.6 |
104.5 |
104.5 |
+0.5 (+0.48%)
|
486,805 |
| 30 Jul 2018 |
GBX |
103 |
104.133 |
103 |
104 |
104 |
+1 (+0.97%)
|
482,127 |
| 27 Jul 2018 |
GBX |
103 |
104 |
103 |
103 |
103 |
0.0 (0.0%)
|
385,820 |
| 26 Jul 2018 |
GBX |
102.5 |
103 |
102.35 |
103 |
103 |
+0.5 (+0.49%)
|
755,846 |
| 25 Jul 2018 |
GBX |
103 |
103 |
101.5 |
102.5 |
102.5 |
0.0 (0.0%)
|
607,406 |
| 24 Jul 2018 |
GBX |
102 |
102.5 |
101.5 |
102.5 |
102.5 |
+1 (+0.99%)
|
490,523 |
| 23 Jul 2018 |
GBX |
101 |
102.5 |
101 |
101.5 |
101.5 |
-0.5 (-0.49%)
|
303,854 |
| 20 Jul 2018 |
GBX |
101.5 |
102.3 |
101.5 |
102 |
102 |
0.0 (0.0%)
|
3,355,845 |
| 19 Jul 2018 |
GBX |
101 |
102.5 |
101 |
102 |
102 |
0.0 (0.0%)
|
567,604 |
| 18 Jul 2018 |
GBX |
102 |
103 |
101.55 |
102 |
102 |
-0.5 (-0.49%)
|
1,194,288 |
| 17 Jul 2018 |
GBX |
103 |
103 |
102 |
102.5 |
102.5 |
0.0 (0.0%)
|
1,055,930 |
| 16 Jul 2018 |
GBX |
103 |
103.5 |
102 |
102.5 |
102.5 |
-1 (-0.97%)
|
629,039 |
| 13 Jul 2018 |
GBX |
104 |
104.6 |
103 |
103.5 |
103.5 |
-1 (-0.96%)
|
991,843 |
| 12 Jul 2018 |
GBX |
104.5 |
105 |
104 |
104.5 |
104.5 |
0.0 (0.0%)
|
497,752 |
| 11 Jul 2018 |
GBX |
105 |
105 |
104.05 |
104.5 |
104.5 |
-0.5 (-0.48%)
|
1,564,595 |
| 10 Jul 2018 |
GBX |
104.5 |
105.5 |
104.5 |
105 |
105 |
0.0 (0.0%)
|
1,040,267 |
| 9 Jul 2018 |
GBX |
106 |
106.382 |
104.5 |
105 |
105 |
-0.5 (-0.47%)
|
817,896 |
| 6 Jul 2018 |
GBX |
106.5 |
106.5 |
105.22 |
105.5 |
105.5 |
+0.5 (+0.48%)
|
589,175 |
| 5 Jul 2018 |
GBX |
107 |
107.7 |
105 |
105 |
105 |
-2.5 (-2.33%)
|
798,424 |
| 4 Jul 2018 |
GBX |
107.5 |
108 |
107 |
107.5 |
107.5 |
0.0 (0.0%)
|
785,556 |
| 3 Jul 2018 |
GBX |
107.5 |
108.39 |
107.5 |
107.5 |
107.5 |
0.0 (0.0%)
|
713,012 |
| 2 Jul 2018 |
GBX |
107 |
108 |
105.91 |
107.5 |
107.5 |
+0.5 (+0.47%)
|
745,347 |
| 29 Jun 2018 |
GBX |
106 |
107 |
106 |
107 |
107 |
0.0 (0.0%)
|
385,188 |
| 28 Jun 2018 |
GBX |
105 |
107 |
104.85 |
107 |
107 |
+1.5 (+1.42%)
|
300,529 |
| 27 Jun 2018 |
GBX |
104.5 |
105.5 |
104.33 |
105.5 |
105.5 |
+0.5 (+0.48%)
|
740,159 |
| 26 Jun 2018 |
GBX |
103 |
105.5 |
103 |
105 |
105 |
+1 (+0.96%)
|
596,452 |
