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 May 2018 |
GBX |
104.5 |
105 |
103.835 |
104.5 |
104.5 |
0.0 (0.0%)
|
808,151 |
| 10 May 2018 |
GBX |
105 |
105 |
104 |
104.5 |
104.5 |
0.0 (0.0%)
|
696,516 |
| 9 May 2018 |
GBX |
103 |
105 |
102 |
104.5 |
104.5 |
+2.5 (+2.45%)
|
2,010,759 |
| 8 May 2018 |
GBX |
102.5 |
103 |
102 |
102 |
102 |
0.0 (0.0%)
|
421,916 |
| 4 May 2018 |
GBX |
104 |
104 |
102 |
102 |
102 |
-1 (-0.97%)
|
490,134 |
| 3 May 2018 |
GBX |
103.5 |
103.681 |
102.555 |
103 |
103 |
0.0 (0.0%)
|
1,038,941 |
| 2 May 2018 |
GBX |
103 |
103.5 |
102.5 |
103 |
103 |
+0.5 (+0.49%)
|
514,082 |
| 1 May 2018 |
GBX |
103 |
104 |
102.5 |
102.5 |
102.5 |
-0.5 (-0.49%)
|
2,066,752 |
| 30 Apr 2018 |
GBX |
104 |
104 |
102.5 |
103 |
103 |
0.0 (0.0%)
|
912,405 |
| 27 Apr 2018 |
GBX |
102.5 |
104.137 |
102.5 |
103 |
103 |
-1 (-0.96%)
|
673,956 |
| 26 Apr 2018 |
GBX |
102.5 |
104 |
102.5 |
104 |
104 |
+1 (+0.97%)
|
1,296,886 |
| 25 Apr 2018 |
GBX |
102.5 |
104 |
102.5 |
103 |
103 |
0.0 (0.0%)
|
871,042 |
| 24 Apr 2018 |
GBX |
104 |
104 |
102.5 |
103 |
103 |
-1 (-0.96%)
|
585,959 |
| 23 Apr 2018 |
GBX |
102 |
104 |
102 |
104 |
104 |
+3 (+2.97%)
|
1,083,020 |
| 20 Apr 2018 |
GBX |
101.5 |
102.5 |
101 |
101 |
101 |
0.0 (0.0%)
|
397,551 |
| 19 Apr 2018 |
GBX |
101.5 |
102.635 |
101 |
101 |
101 |
-1 (-0.98%)
|
274,641 |
| 18 Apr 2018 |
GBX |
101 |
102.5 |
101 |
102 |
102 |
+1 (+0.99%)
|
638,864 |
| 17 Apr 2018 |
GBX |
101 |
102.14 |
100.263 |
101 |
101 |
-1 (-0.98%)
|
463,876 |
| 16 Apr 2018 |
GBX |
101.5 |
102.5 |
101 |
102 |
102 |
+0.5 (+0.49%)
|
390,975 |
| 13 Apr 2018 |
GBX |
102 |
102.339 |
101 |
101.5 |
101.5 |
-0.5 (-0.49%)
|
555,545 |
| 12 Apr 2018 |
GBX |
101.5 |
102.5 |
101.33 |
102 |
102 |
0.0 (0.0%)
|
584,124 |
| 11 Apr 2018 |
GBX |
102 |
102 |
101 |
102 |
102 |
+0.5 (+0.49%)
|
563,046 |
| 10 Apr 2018 |
GBX |
99 |
101.5 |
99 |
101.5 |
101.5 |
+2.5 (+2.53%)
|
1,326,874 |
| 9 Apr 2018 |
GBX |
99.6 |
99.6 |
98.8 |
99 |
99 |
-0.6 (-0.60%)
|
1,289,637 |
| 6 Apr 2018 |
GBX |
99.4 |
99.6 |
98.2 |
99.6 |
99.6 |
+1.6 (+1.63%)
|
2,296,053 |
| 5 Apr 2018 |
GBX |
98.2 |
99.118 |
97.648 |
98 |
98 |
-0.2 (-0.20%)
|
561,869 |
| 4 Apr 2018 |
GBX |
97.2 |
98.2 |
97.2 |
98.2 |
98.2 |
+0.4 (+0.41%)
|
612,599 |
| 3 Apr 2018 |
GBX |
97 |
98 |
96.604 |
97.8 |
97.8 |
+0.4 (+0.41%)
|
1,010,819 |
| 29 Mar 2018 |
GBX |
96 |
97.6 |
96 |
97.4 |
97.4 |
+1.4 (+1.46%)
|
745,891 |
| 28 Mar 2018 |
GBX |
96.2 |
96.6 |
93.186 |
96 |
96 |
-0.4 (-0.41%)
|
634,605 |
