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 |
| 13 Feb 2018 |
GBX |
108 |
108.027 |
107.5 |
107.5 |
107.5 |
0.0 (0.0%)
|
732,820 |
| 12 Feb 2018 |
GBX |
108 |
108.166 |
107.5 |
107.5 |
107.5 |
0.0 (0.0%)
|
1,180,674 |
| 9 Feb 2018 |
GBX |
106.5 |
108 |
106.5 |
107.5 |
107.5 |
+1 (+0.94%)
|
1,574,525 |
| 8 Feb 2018 |
GBX |
106.5 |
107 |
106.1 |
106.5 |
106.5 |
0.0 (0.0%)
|
429,921 |
| 7 Feb 2018 |
GBX |
107 |
107.125 |
106.5 |
106.5 |
106.5 |
0.0 (0.0%)
|
612,708 |
| 6 Feb 2018 |
GBX |
106.5 |
107 |
105.75 |
106.5 |
106.5 |
-1 (-0.93%)
|
303,503 |
| 5 Feb 2018 |
GBX |
106.5 |
107.99 |
106.5 |
107.5 |
107.5 |
0.0 (0.0%)
|
347,158 |
| 2 Feb 2018 |
GBX |
108 |
108 |
106.51 |
107.5 |
107.5 |
0.0 (0.0%)
|
724,901 |
| 1 Feb 2018 |
GBX |
108 |
108 |
107 |
107.5 |
107.5 |
+0.5 (+0.47%)
|
800,632 |
| 31 Jan 2018 |
GBX |
108.5 |
108.5 |
107 |
107 |
107 |
-0.5 (-0.47%)
|
561,669 |
| 30 Jan 2018 |
GBX |
109 |
109 |
107 |
107.5 |
107.5 |
-0.5 (-0.46%)
|
616,011 |
| 29 Jan 2018 |
GBX |
109 |
109 |
108 |
108 |
108 |
0.0 (0.0%)
|
450,474 |
| 26 Jan 2018 |
GBX |
108.5 |
109.5 |
107.53 |
108 |
108 |
-1 (-0.92%)
|
513,011 |
| 25 Jan 2018 |
GBX |
110 |
110.464 |
108.53 |
109 |
109 |
0.0 (0.0%)
|
941,321 |
| 24 Jan 2018 |
GBX |
110 |
110 |
109 |
109 |
109 |
-0.5 (-0.46%)
|
548,065 |
| 23 Jan 2018 |
GBX |
110 |
110 |
109.5 |
109.5 |
109.5 |
-0.5 (-0.45%)
|
675,740 |
| 22 Jan 2018 |
GBX |
110.5 |
110.5 |
109.5 |
110 |
110 |
0.0 (0.0%)
|
676,985 |
| 19 Jan 2018 |
GBX |
110.5 |
110.5 |
109.5 |
110 |
110 |
-0.5 (-0.45%)
|
586,040 |
| 18 Jan 2018 |
GBX |
110 |
110.5 |
110 |
110.5 |
110.5 |
0.0 (0.0%)
|
1,026,409 |
| 17 Jan 2018 |
GBX |
110 |
110.656 |
110 |
110.5 |
110.5 |
0.0 (0.0%)
|
761,004 |
| 16 Jan 2018 |
GBX |
110.5 |
111 |
110 |
110.5 |
110.5 |
0.0 (0.0%)
|
373,864 |
| 15 Jan 2018 |
GBX |
111.5 |
111.5 |
110 |
110.5 |
110.5 |
-0.5 (-0.45%)
|
528,463 |
| 12 Jan 2018 |
GBX |
111.5 |
111.5 |
110.26 |
111 |
111 |
0.0 (0.0%)
|
565,574 |
| 11 Jan 2018 |
GBX |
111.5 |
111.5 |
110.5 |
111 |
111 |
+0.5 (+0.45%)
|
581,748 |
| 10 Jan 2018 |
GBX |
111.5 |
111.907 |
110.5 |
110.5 |
110.5 |
-0.5 (-0.45%)
|
807,150 |
| 9 Jan 2018 |
GBX |
111 |
111.763 |
110.5 |
111 |
111 |
-0.5 (-0.45%)
|
614,423 |
| 8 Jan 2018 |
GBX |
112 |
113 |
111 |
111.5 |
111.5 |
-1 (-0.89%)
|
520,684 |
| 5 Jan 2018 |
GBX |
113.5 |
113.5 |
112 |
112.5 |
112.5 |
-0.5 (-0.44%)
|
489,010 |
| 4 Jan 2018 |
GBX |
113 |
114.309 |
113 |
113 |
113 |
0.0 (0.0%)
|
347,286 |
| 3 Jan 2018 |
GBX |
113 |
113.5 |
113 |
113 |
113 |
0.0 (0.0%)
|
163,368 |
