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 |
| 5 Oct 2017 |
GBX |
110.5 |
111 |
110.5 |
110.75 |
110.75 |
+0.25 (+0.23%)
|
433,199 |
| 4 Oct 2017 |
GBX |
110.5 |
111.5 |
110.35 |
110.5 |
110.5 |
-1 (-0.90%)
|
480,263 |
| 3 Oct 2017 |
GBX |
111.5 |
111.5 |
110.397 |
111.5 |
111.5 |
+0.25 (+0.22%)
|
166,786 |
| 2 Oct 2017 |
GBX |
111.5 |
111.5 |
110.25 |
111.25 |
111.25 |
-0.25 (-0.22%)
|
430,784 |
| 29 Sep 2017 |
GBX |
111.25 |
111.501 |
110.75 |
111.5 |
111.5 |
+1 (+0.90%)
|
194,208 |
| 28 Sep 2017 |
GBX |
111.75 |
111.841 |
110.25 |
110.5 |
110.5 |
-1.5 (-1.34%)
|
306,912 |
| 27 Sep 2017 |
GBX |
111.75 |
112 |
111 |
112 |
112 |
+0.75 (+0.67%)
|
63,714 |
| 26 Sep 2017 |
GBX |
110.75 |
112 |
110.75 |
111.25 |
111.25 |
0.0 (0.0%)
|
112,374 |
| 25 Sep 2017 |
GBX |
110.75 |
112.025 |
110.75 |
111.25 |
111.25 |
-0.25 (-0.22%)
|
190,741 |
| 22 Sep 2017 |
GBX |
111.75 |
111.75 |
110.86 |
111.5 |
111.5 |
+0.5 (+0.45%)
|
83,698 |
| 21 Sep 2017 |
GBX |
111 |
111.669 |
110.75 |
111 |
111 |
-0.25 (-0.22%)
|
267,463 |
| 20 Sep 2017 |
GBX |
111 |
111.75 |
110.5 |
111.25 |
111.25 |
+0.25 (+0.23%)
|
412,948 |
| 19 Sep 2017 |
GBX |
111.75 |
111.75 |
111 |
111 |
111 |
-0.75 (-0.67%)
|
166,845 |
| 18 Sep 2017 |
GBX |
111.5 |
112.5 |
111 |
111.75 |
111.75 |
0.0 (0.0%)
|
139,161 |
| 15 Sep 2017 |
GBX |
113 |
113 |
111.25 |
111.75 |
111.75 |
-0.5 (-0.45%)
|
398,868 |
| 14 Sep 2017 |
GBX |
113 |
113 |
111.5 |
112.25 |
112.25 |
+0.25 (+0.22%)
|
476,359 |
| 13 Sep 2017 |
GBX |
112.75 |
112.77 |
111.75 |
112 |
112 |
-0.25 (-0.22%)
|
153,161 |
| 12 Sep 2017 |
GBX |
112.5 |
112.843 |
111.36 |
112.25 |
112.25 |
+0.25 (+0.22%)
|
46,736 |
| 11 Sep 2017 |
GBX |
112.5 |
112.5 |
111 |
112 |
112 |
0.0 (0.0%)
|
325,133 |
| 8 Sep 2017 |
GBX |
112 |
112.459 |
111.5 |
112 |
112 |
+0.75 (+0.67%)
|
375,174 |
| 7 Sep 2017 |
GBX |
111.75 |
112.081 |
110.75 |
111.25 |
111.25 |
-0.75 (-0.67%)
|
285,655 |
| 6 Sep 2017 |
GBX |
111 |
112 |
111 |
112 |
112 |
+1 (+0.90%)
|
370,430 |
| 5 Sep 2017 |
GBX |
113 |
113 |
110.9894 |
111 |
111 |
-0.5 (-0.45%)
|
376,063 |
| 4 Sep 2017 |
GBX |
112 |
113 |
111.5 |
111.5 |
111.5 |
-1.5 (-1.33%)
|
522,996 |
| 1 Sep 2017 |
GBX |
112.5 |
113.25 |
112 |
113 |
113 |
0.0 (0.0%)
|
277,578 |
| 31 Aug 2017 |
GBX |
113 |
113.01 |
112 |
113 |
113 |
+0.5 (+0.44%)
|
361,343 |
| 30 Aug 2017 |
GBX |
111.25 |
113 |
111.25 |
112.5 |
112.5 |
-0.5 (-0.44%)
|
104,126 |
| 29 Aug 2017 |
GBX |
113.25 |
113.25 |
112 |
113 |
113 |
0.0 (0.0%)
|
253,178 |
| 25 Aug 2017 |
GBX |
112.25 |
113 |
112.25 |
113 |
113 |
+0.75 (+0.67%)
|
204,449 |
| 24 Aug 2017 |
GBX |
113 |
113 |
111.5 |
112.25 |
112.25 |
-0.75 (-0.66%)
|
94,406 |
