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 |
| 2 Jan 2018 |
GBX |
113.5 |
113.5 |
112.5 |
113 |
113 |
-0.25 (-0.22%)
|
275,119 |
| 29 Dec 2017 |
GBX |
113 |
113.25 |
112.5 |
113.25 |
113.25 |
+0.25 (+0.22%)
|
42,418 |
| 28 Dec 2017 |
GBX |
112.5 |
113.0102 |
112.5 |
113 |
113 |
0.0 (0.0%)
|
137,088 |
| 27 Dec 2017 |
GBX |
112.75 |
113.0112 |
112.5 |
113 |
113 |
0.0 (0.0%)
|
62,468 |
| 22 Dec 2017 |
GBX |
112.75 |
113 |
112.35 |
113 |
113 |
+0.25 (+0.22%)
|
10,818 |
| 21 Dec 2017 |
GBX |
113 |
113 |
112.29 |
112.75 |
112.75 |
+2.5 (+2.27%)
|
321,449 |
| 20 Dec 2017 |
GBX |
113 |
113 |
110.25 |
110.25 |
110.25 |
-2.75 (-2.43%)
|
166,447 |
| 19 Dec 2017 |
GBX |
113 |
113 |
112.5 |
113 |
113 |
+0.5 (+0.44%)
|
83,458 |
| 18 Dec 2017 |
GBX |
112.25 |
113 |
112.25 |
112.5 |
112.5 |
+0.25 (+0.22%)
|
78,318 |
| 15 Dec 2017 |
GBX |
112.75 |
113 |
112.25 |
112.25 |
112.25 |
-0.5 (-0.44%)
|
206,289 |
| 14 Dec 2017 |
GBX |
111.5 |
113 |
111.5 |
112.75 |
112.75 |
+0.5 (+0.45%)
|
153,249 |
| 13 Dec 2017 |
GBX |
111.75 |
112.25 |
111.59 |
112.25 |
112.25 |
+0.25 (+0.22%)
|
48,559 |
| 12 Dec 2017 |
GBX |
112.25 |
112.25 |
111.5 |
112 |
112 |
0.0 (0.0%)
|
92,878 |
| 11 Dec 2017 |
GBX |
112.25 |
112.5 |
111.945 |
112 |
112 |
+0.25 (+0.22%)
|
46,186 |
| 8 Dec 2017 |
GBX |
112.25 |
112.5 |
111.75 |
111.75 |
111.75 |
-0.5 (-0.45%)
|
39,769 |
| 7 Dec 2017 |
GBX |
112.75 |
112.75 |
111.75 |
112.25 |
112.25 |
+0.25 (+0.22%)
|
77,836 |
| 6 Dec 2017 |
GBX |
111.75 |
112.75 |
111.75 |
112 |
112 |
0.0 (0.0%)
|
70,237 |
| 5 Dec 2017 |
GBX |
111.5 |
112.5 |
111.5 |
112 |
112 |
0.0 (0.0%)
|
161,755 |
| 4 Dec 2017 |
GBX |
112.5 |
112.75 |
111.75 |
112 |
112 |
-0.5 (-0.44%)
|
120,965 |
| 1 Dec 2017 |
GBX |
111.75 |
112.5 |
111.5 |
112.5 |
112.5 |
+0.5 (+0.45%)
|
273,378 |
| 30 Nov 2017 |
GBX |
111 |
112 |
111 |
112 |
112 |
+0.25 (+0.22%)
|
442,787 |
| 29 Nov 2017 |
GBX |
111 |
111.75 |
110.818 |
111.75 |
111.75 |
+1.75 (+1.59%)
|
70,259 |
| 28 Nov 2017 |
GBX |
110.25 |
111 |
109.75 |
110 |
110 |
-0.5 (-0.45%)
|
76,606 |
| 27 Nov 2017 |
GBX |
110.25 |
111 |
110.25 |
110.5 |
110.5 |
0.0 (0.0%)
|
116,275 |
| 24 Nov 2017 |
GBX |
111 |
111.25 |
110.195 |
110.5 |
110.5 |
+0.5 (+0.45%)
|
48,272 |
| 23 Nov 2017 |
GBX |
110 |
111.25 |
110 |
110 |
110 |
-1 (-0.90%)
|
71,227 |
| 22 Nov 2017 |
GBX |
110.75 |
111.009 |
110 |
111 |
111 |
+0.5 (+0.45%)
|
133,191 |
| 21 Nov 2017 |
GBX |
111.25 |
111.25 |
110.5 |
110.5 |
110.5 |
-0.75 (-0.67%)
|
116,472 |
| 20 Nov 2017 |
GBX |
110.75 |
111.25 |
110 |
111.25 |
111.25 |
+1.75 (+1.60%)
|
278,539 |
| 17 Nov 2017 |
GBX |
109.75 |
110 |
109 |
109.5 |
109.5 |
0.0 (0.0%)
|
554,978 |
