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 |
| 16 Nov 2017 |
GBX |
109.25 |
109.8145 |
109.25 |
109.5 |
109.5 |
+0.5 (+0.46%)
|
421,807 |
| 15 Nov 2017 |
GBX |
110 |
110 |
108.5 |
109 |
109 |
0.0 (0.0%)
|
436,087 |
| 14 Nov 2017 |
GBX |
110.25 |
110.5 |
108.5 |
109 |
109 |
+0.25 (+0.23%)
|
861,245 |
| 13 Nov 2017 |
GBX |
109 |
110.367 |
108.75 |
108.75 |
108.75 |
0.0 (0.0%)
|
280,974 |
| 10 Nov 2017 |
GBX |
109 |
109.5975 |
108.75 |
108.75 |
108.75 |
-0.25 (-0.23%)
|
214,377 |
| 9 Nov 2017 |
GBX |
109.25 |
109.75 |
109 |
109 |
109 |
-0.75 (-0.68%)
|
472,689 |
| 8 Nov 2017 |
GBX |
109.75 |
110.535 |
109.25 |
109.75 |
109.75 |
+0.25 (+0.23%)
|
308,841 |
| 7 Nov 2017 |
GBX |
109.5 |
110.69 |
109.25 |
109.5 |
109.5 |
-0.25 (-0.23%)
|
709,468 |
| 6 Nov 2017 |
GBX |
111.25 |
111.25 |
109.5 |
109.75 |
109.75 |
+0.25 (+0.23%)
|
295,921 |
| 3 Nov 2017 |
GBX |
109.5 |
109.99 |
109.5 |
109.5 |
109.5 |
-0.25 (-0.23%)
|
209,611 |
| 2 Nov 2017 |
GBX |
110 |
111 |
109.25 |
109.75 |
109.75 |
0.0 (0.0%)
|
937,343 |
| 1 Nov 2017 |
GBX |
111.25 |
111.25 |
109.5 |
109.75 |
109.75 |
-0.25 (-0.23%)
|
873,941 |
| 31 Oct 2017 |
GBX |
111.5 |
111.5 |
109.75 |
110 |
110 |
+0.25 (+0.23%)
|
347,602 |
| 30 Oct 2017 |
GBX |
110 |
110.25 |
109.75 |
109.75 |
109.75 |
-0.5 (-0.45%)
|
436,897 |
| 27 Oct 2017 |
GBX |
111.5 |
111.5 |
109.75 |
110.25 |
110.25 |
+0.25 (+0.23%)
|
448,355 |
| 26 Oct 2017 |
GBX |
110.75 |
111 |
110 |
110 |
110 |
0.0 (0.0%)
|
319,930 |
| 25 Oct 2017 |
GBX |
109.75 |
111.125 |
109.75 |
110 |
110 |
+0.5 (+0.46%)
|
149,834 |
| 24 Oct 2017 |
GBX |
109.25 |
110.977 |
109.25 |
109.5 |
109.5 |
0.0 (0.0%)
|
254,628 |
| 23 Oct 2017 |
GBX |
109.75 |
111.25 |
109.25 |
109.5 |
109.5 |
-0.5 (-0.45%)
|
306,618 |
| 20 Oct 2017 |
GBX |
110 |
111 |
109.75 |
110 |
110 |
0.0 (0.0%)
|
336,671 |
| 19 Oct 2017 |
GBX |
110 |
111.25 |
110 |
110 |
110 |
+1 (+0.92%)
|
274,016 |
| 18 Oct 2017 |
GBX |
109.75 |
110 |
108.5 |
109 |
109 |
0.0 (0.0%)
|
189,933 |
| 17 Oct 2017 |
GBX |
109 |
109.5 |
108.5 |
109 |
109 |
-0.5 (-0.46%)
|
497,440 |
| 16 Oct 2017 |
GBX |
109.25 |
110.404 |
108.813 |
109.5 |
109.5 |
+0.75 (+0.69%)
|
136,987 |
| 13 Oct 2017 |
GBX |
109 |
110 |
108.5 |
108.75 |
108.75 |
-0.25 (-0.23%)
|
312,809 |
| 12 Oct 2017 |
GBX |
108.5 |
109.764 |
108.5 |
109 |
109 |
+0.5 (+0.46%)
|
267,948 |
| 11 Oct 2017 |
GBX |
109.5 |
109.8 |
108.5 |
108.5 |
108.5 |
-1 (-0.91%)
|
202,936 |
| 10 Oct 2017 |
GBX |
110.5 |
110.798 |
109.5 |
109.5 |
109.5 |
0.0 (0.0%)
|
381,950 |
| 9 Oct 2017 |
GBX |
110.25 |
110.55 |
109.5 |
109.5 |
109.5 |
-0.5 (-0.45%)
|
328,042 |
| 6 Oct 2017 |
GBX |
112.25 |
112.25 |
110 |
110 |
110 |
-0.75 (-0.68%)
|
418,588 |
