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 Jun 2018 |
GBX |
102.5 |
104 |
102.375 |
104 |
104 |
-0.5 (-0.48%)
|
530,128 |
| 22 Jun 2018 |
GBX |
103.5 |
104.5 |
101.603 |
104.5 |
104.5 |
+2 (+1.95%)
|
3,699,898 |
| 21 Jun 2018 |
GBX |
102.5 |
103.5 |
102.5 |
102.5 |
102.5 |
-0.5 (-0.49%)
|
563,893 |
| 20 Jun 2018 |
GBX |
103 |
103.5 |
102.5 |
103 |
103 |
-0.5 (-0.48%)
|
3,119,523 |
| 19 Jun 2018 |
GBX |
102.5 |
103.5 |
102.5 |
103.5 |
103.5 |
0.0 (0.0%)
|
994,689 |
| 18 Jun 2018 |
GBX |
103.5 |
103.5 |
103 |
103.5 |
103.5 |
+0.5 (+0.49%)
|
558,434 |
| 15 Jun 2018 |
GBX |
103.5 |
103.5 |
102.5 |
103 |
103 |
0.0 (0.0%)
|
1,393,034 |
| 14 Jun 2018 |
GBX |
103 |
103.5 |
102.5 |
103 |
103 |
+0.5 (+0.49%)
|
1,419,362 |
| 13 Jun 2018 |
GBX |
102.5 |
103 |
102.5 |
102.5 |
102.5 |
0.0 (0.0%)
|
675,640 |
| 12 Jun 2018 |
GBX |
102 |
103 |
102 |
102.5 |
102.5 |
-0.5 (-0.49%)
|
281,675 |
| 11 Jun 2018 |
GBX |
102 |
103 |
102 |
103 |
103 |
+0.5 (+0.49%)
|
276,029 |
| 8 Jun 2018 |
GBX |
103 |
103 |
102.1725 |
102.5 |
102.5 |
0.0 (0.0%)
|
393,661 |
| 7 Jun 2018 |
GBX |
102.5 |
103 |
102.5 |
102.5 |
102.5 |
-0.5 (-0.49%)
|
438,113 |
| 6 Jun 2018 |
GBX |
103 |
104 |
102.67 |
103 |
103 |
0.0 (0.0%)
|
459,868 |
| 5 Jun 2018 |
GBX |
103 |
103 |
102 |
103 |
103 |
0.0 (0.0%)
|
580,813 |
| 4 Jun 2018 |
GBX |
103 |
103 |
101.92 |
103 |
103 |
+1 (+0.98%)
|
664,567 |
| 1 Jun 2018 |
GBX |
102.5 |
103 |
102 |
102 |
102 |
-1 (-0.97%)
|
776,476 |
| 31 May 2018 |
GBX |
101 |
103 |
101 |
103 |
103 |
+0.5 (+0.49%)
|
730,681 |
| 30 May 2018 |
GBX |
101 |
102.5 |
100.81 |
102.5 |
102.5 |
+2 (+1.99%)
|
609,206 |
| 29 May 2018 |
GBX |
101 |
101 |
100 |
100.5 |
100.5 |
-0.5 (-0.50%)
|
407,765 |
| 25 May 2018 |
GBX |
101 |
101.67 |
100 |
101 |
101 |
-0.5 (-0.49%)
|
659,779 |
| 24 May 2018 |
GBX |
101 |
101.926 |
100.5 |
101.5 |
101.5 |
-0.5 (-0.49%)
|
309,532 |
| 23 May 2018 |
GBX |
103 |
103 |
101.5 |
102 |
102 |
0.0 (0.0%)
|
413,809 |
| 22 May 2018 |
GBX |
102 |
103 |
101.55 |
102 |
102 |
0.0 (0.0%)
|
342,385 |
| 21 May 2018 |
GBX |
102.5 |
103.5 |
102 |
102 |
102 |
-1 (-0.97%)
|
481,694 |
| 18 May 2018 |
GBX |
103.5 |
103.5 |
102.5 |
103 |
103 |
+0.5 (+0.49%)
|
1,172,726 |
| 17 May 2018 |
GBX |
103.5 |
103.5 |
102.5 |
102.5 |
102.5 |
-1.5 (-1.44%)
|
639,320 |
| 16 May 2018 |
GBX |
104 |
104.5 |
104 |
104 |
104 |
-0.5 (-0.48%)
|
534,185 |
| 15 May 2018 |
GBX |
105 |
105 |
104 |
104.5 |
104.5 |
-0.5 (-0.48%)
|
1,081,323 |
| 14 May 2018 |
GBX |
105 |
105 |
104 |
105 |
105 |
+0.5 (+0.48%)
|
533,228 |
