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 |
| 23 Aug 2017 |
GBX |
112 |
113 |
112 |
113 |
113 |
+0.75 (+0.67%)
|
216,617 |
| 22 Aug 2017 |
GBX |
111.25 |
113.224 |
111 |
112.25 |
112.25 |
+0.75 (+0.67%)
|
510,752 |
| 21 Aug 2017 |
GBX |
111.5 |
111.5 |
110.5 |
111.5 |
111.5 |
+0.75 (+0.68%)
|
219,693 |
| 18 Aug 2017 |
GBX |
111.5 |
111.5 |
110.5 |
110.75 |
110.75 |
+0.25 (+0.23%)
|
224,028 |
| 17 Aug 2017 |
GBX |
111 |
111.164 |
110.5 |
110.5 |
110.5 |
0.0 (0.0%)
|
311,764 |
| 16 Aug 2017 |
GBX |
111 |
111 |
110.273 |
110.5 |
110.5 |
-0.5 (-0.45%)
|
172,018 |
| 15 Aug 2017 |
GBX |
111 |
111 |
110.25 |
111 |
111 |
+0.5 (+0.45%)
|
339,043 |
| 14 Aug 2017 |
GBX |
111 |
111 |
110.23 |
110.5 |
110.5 |
+0.5 (+0.45%)
|
295,539 |
| 11 Aug 2017 |
GBX |
110.25 |
110.982 |
110 |
110 |
110 |
-1 (-0.90%)
|
290,988 |
| 10 Aug 2017 |
GBX |
111.25 |
111.25 |
110 |
111 |
111 |
+0.25 (+0.23%)
|
229,092 |
| 9 Aug 2017 |
GBX |
110.5 |
111.25 |
110 |
110.75 |
110.75 |
+0.25 (+0.23%)
|
6,089 |
| 8 Aug 2017 |
GBX |
110.5 |
110.5 |
109.5 |
110.5 |
110.5 |
+0.5 (+0.45%)
|
20,120 |
| 7 Aug 2017 |
GBX |
110.5 |
110.5 |
109.5 |
110 |
110 |
-0.25 (-0.23%)
|
24,707 |
| 4 Aug 2017 |
GBX |
109.75 |
110.25 |
109.25 |
110.25 |
110.25 |
+0.75 (+0.68%)
|
39,328 |
| 3 Aug 2017 |
GBX |
109.5 |
109.75 |
108.75 |
109.5 |
109.5 |
-0.75 (-0.68%)
|
16,157 |
| 2 Aug 2017 |
GBX |
109.75 |
110.5 |
109.5 |
110.25 |
110.25 |
-0.25 (-0.23%)
|
121,522 |
| 1 Aug 2017 |
GBX |
110 |
110.5 |
109.75 |
110.5 |
110.5 |
+0.5 (+0.45%)
|
22,582 |
| 31 Jul 2017 |
GBX |
111.25 |
111.25 |
109.5 |
110 |
110 |
+0.75 (+0.69%)
|
73,167 |
| 28 Jul 2017 |
GBX |
110.5 |
110.5 |
109.25 |
109.25 |
109.25 |
-1.25 (-1.13%)
|
3,633 |
| 27 Jul 2017 |
GBX |
110.5 |
111 |
110.5 |
110.5 |
110.5 |
+0.75 (+0.68%)
|
55,632 |
| 26 Jul 2017 |
GBX |
110.75 |
110.75 |
109.75 |
109.75 |
109.75 |
-0.75 (-0.68%)
|
86,512 |
| 25 Jul 2017 |
GBX |
110 |
110.75 |
110 |
110.5 |
110.5 |
0.0 (0.0%)
|
13,076 |
| 24 Jul 2017 |
GBX |
110.75 |
110.75 |
110.25 |
110.5 |
110.5 |
-0.25 (-0.23%)
|
113,698 |
| 21 Jul 2017 |
GBX |
111.5 |
111.5 |
110.5 |
110.75 |
110.75 |
-0.5 (-0.45%)
|
136,115 |
| 20 Jul 2017 |
GBX |
111 |
111.25 |
110.25 |
111.25 |
111.25 |
+0.25 (+0.23%)
|
178,014 |
| 19 Jul 2017 |
GBX |
110 |
111 |
110 |
111 |
111 |
+0.5 (+0.45%)
|
95,123 |
| 18 Jul 2017 |
GBX |
108 |
110.5 |
108 |
110.5 |
110.5 |
+0.75 (+0.68%)
|
172,534 |
| 17 Jul 2017 |
GBX |
109 |
110 |
108.75 |
109.75 |
109.75 |
+0.75 (+0.69%)
|
67,098 |
| 14 Jul 2017 |
GBX |
109 |
109 |
109 |
109 |
109 |
0.0 (0.0%)
|
13,228 |
| 13 Jul 2017 |
GBX |
108.25 |
109 |
107.75 |
109 |
109 |
+0.75 (+0.69%)
|
61,337 |
