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 |
| 27 Mar 2018 |
GBX |
96 |
96.8 |
95.604 |
96.4 |
96.4 |
+0.6 (+0.63%)
|
2,020,297 |
| 26 Mar 2018 |
GBX |
97 |
97 |
95.4 |
95.8 |
95.8 |
-1.2 (-1.24%)
|
2,382,682 |
| 23 Mar 2018 |
GBX |
100.5 |
100.5 |
96.804 |
97 |
97 |
-2.2 (-2.22%)
|
1,156,331 |
| 22 Mar 2018 |
GBX |
100.5 |
102.5 |
99.2 |
99.2 |
99.2 |
-2.3 (-2.27%)
|
558,625 |
| 21 Mar 2018 |
GBX |
102.5 |
103.5 |
101 |
101.5 |
101.5 |
-1 (-0.98%)
|
851,102 |
| 20 Mar 2018 |
GBX |
103 |
103.5 |
102.5 |
102.5 |
102.5 |
-0.5 (-0.49%)
|
1,925,292 |
| 19 Mar 2018 |
GBX |
103.5 |
104 |
103 |
103 |
103 |
-0.5 (-0.48%)
|
946,861 |
| 16 Mar 2018 |
GBX |
105 |
105 |
103.5 |
103.5 |
103.5 |
-1 (-0.96%)
|
487,999 |
| 15 Mar 2018 |
GBX |
104 |
105 |
103.5 |
104.5 |
104.5 |
+0.5 (+0.48%)
|
619,002 |
| 14 Mar 2018 |
GBX |
105.5 |
105.5 |
104 |
104 |
104 |
-0.5 (-0.48%)
|
803,030 |
| 13 Mar 2018 |
GBX |
105 |
105.827 |
104.5 |
104.5 |
104.5 |
-0.5 (-0.48%)
|
927,977 |
| 12 Mar 2018 |
GBX |
105 |
106.5 |
104.625 |
105 |
105 |
+0.5 (+0.48%)
|
2,375,670 |
| 9 Mar 2018 |
GBX |
103.5 |
105 |
103 |
104.5 |
104.5 |
+1.5 (+1.46%)
|
1,028,886 |
| 8 Mar 2018 |
GBX |
103.5 |
103.5 |
102.975 |
103 |
103 |
-0.5 (-0.48%)
|
249,067 |
| 7 Mar 2018 |
GBX |
101.5 |
103.5 |
101.5 |
103.5 |
103.5 |
+2 (+1.97%)
|
494,429 |
| 6 Mar 2018 |
GBX |
102.5 |
103.5 |
101.5 |
101.5 |
101.5 |
-1 (-0.98%)
|
572,253 |
| 5 Mar 2018 |
GBX |
103 |
103.5 |
102.19 |
102.5 |
102.5 |
-1 (-0.97%)
|
1,245,182 |
| 2 Mar 2018 |
GBX |
104.5 |
105.21 |
103 |
103.5 |
103.5 |
-1.5 (-1.43%)
|
1,019,766 |
| 1 Mar 2018 |
GBX |
105 |
106.5 |
105 |
105 |
105 |
0.0 (0.0%)
|
867,521 |
| 28 Feb 2018 |
GBX |
105 |
106 |
105 |
105 |
105 |
-1 (-0.94%)
|
1,104,627 |
| 27 Feb 2018 |
GBX |
105 |
106 |
104 |
106 |
106 |
+1 (+0.95%)
|
2,821,242 |
| 26 Feb 2018 |
GBX |
103 |
105 |
101.8 |
105 |
105 |
+2.5 (+2.44%)
|
1,361,549 |
| 23 Feb 2018 |
GBX |
103.5 |
104 |
102 |
102.5 |
102.5 |
-1 (-0.97%)
|
825,795 |
| 22 Feb 2018 |
GBX |
105 |
105.06 |
102.5 |
103.5 |
103.5 |
-2.5 (-2.36%)
|
1,411,065 |
| 21 Feb 2018 |
GBX |
107.5 |
107.5 |
105 |
106 |
106 |
-0.5 (-0.47%)
|
1,179,012 |
| 20 Feb 2018 |
GBX |
109 |
109 |
106.5 |
106.5 |
106.5 |
-2.5 (-2.29%)
|
888,483 |
| 19 Feb 2018 |
GBX |
109.5 |
109.5 |
108.5 |
109 |
109 |
-0.5 (-0.46%)
|
675,871 |
| 16 Feb 2018 |
GBX |
108.5 |
109.5 |
108.125 |
109.5 |
109.5 |
+1 (+0.92%)
|
295,156 |
| 15 Feb 2018 |
GBX |
108 |
108.5 |
107.7 |
108.5 |
108.5 |
+0.5 (+0.46%)
|
487,311 |
| 14 Feb 2018 |
GBX |
107.5 |
108.5 |
107.5 |
108 |
108 |
+0.5 (+0.47%)
|
843,625 |
