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 |
| 12 Jul 2017 |
GBX |
107 |
108.25 |
106.5 |
108.25 |
108.25 |
+1.75 (+1.64%)
|
86,618 |
| 11 Jul 2017 |
GBX |
106.75 |
107 |
106.413 |
106.5 |
106.5 |
-0.25 (-0.23%)
|
2,407,868 |
| 10 Jul 2017 |
GBX |
107 |
107 |
106 |
106.75 |
106.75 |
+0.5 (+0.47%)
|
130,252 |
| 7 Jul 2017 |
GBX |
107.75 |
107.75 |
106.25 |
106.25 |
106.25 |
-1.75 (-1.62%)
|
79,677 |
| 6 Jul 2017 |
GBX |
106 |
108 |
106 |
108 |
108 |
+1.25 (+1.17%)
|
37,585 |
| 5 Jul 2017 |
GBX |
108 |
108.75 |
106.5 |
106.75 |
106.75 |
-1.5 (-1.39%)
|
284,755 |
| 4 Jul 2017 |
GBX |
108 |
109 |
108 |
108.25 |
108.25 |
-0.25 (-0.23%)
|
99,111 |
| 3 Jul 2017 |
GBX |
108 |
109.5 |
108 |
108.5 |
108.5 |
-1 (-0.91%)
|
36,735 |
| 30 Jun 2017 |
GBX |
108.25 |
110 |
108.25 |
109.5 |
109.5 |
+0.25 (+0.23%)
|
346,604 |
| 29 Jun 2017 |
GBX |
107.5 |
109.5 |
107.5 |
109.25 |
109.25 |
+0.75 (+0.69%)
|
47,604 |
| 28 Jun 2017 |
GBX |
108.75 |
109 |
107.25 |
108.5 |
108.5 |
-0.25 (-0.23%)
|
195,570 |
| 27 Jun 2017 |
GBX |
109.25 |
109.5 |
108.75 |
108.75 |
108.75 |
-1 (-0.91%)
|
380,282 |
| 26 Jun 2017 |
GBX |
109.25 |
110 |
109.25 |
109.75 |
109.75 |
+0.5 (+0.46%)
|
13,588 |
| 23 Jun 2017 |
GBX |
109.25 |
109.5 |
109 |
109.25 |
109.25 |
-0.25 (-0.23%)
|
628,828 |
| 22 Jun 2017 |
GBX |
109.25 |
109.5 |
109.25 |
109.5 |
109.5 |
0.0 (0.0%)
|
138,143 |
| 21 Jun 2017 |
GBX |
109.25 |
109.5 |
109.25 |
109.5 |
109.5 |
+0.25 (+0.23%)
|
52,791 |
| 20 Jun 2017 |
GBX |
109.25 |
109.5 |
109.25 |
109.25 |
109.25 |
0.0 (0.0%)
|
155,136 |
| 19 Jun 2017 |
GBX |
109.5 |
110.64 |
109.25 |
109.25 |
109.25 |
-0.25 (-0.23%)
|
558,042 |
| 16 Jun 2017 |
GBX |
110 |
111 |
109.5 |
109.5 |
109.5 |
-1.25 (-1.13%)
|
470,922 |
| 15 Jun 2017 |
GBX |
111.5 |
111.5 |
110 |
110.75 |
110.75 |
0.0 (0.0%)
|
152,218 |
| 14 Jun 2017 |
GBX |
110.5 |
111.25 |
110.5 |
110.75 |
110.75 |
-0.5 (-0.45%)
|
133,970 |
| 13 Jun 2017 |
GBX |
110.5 |
111.339 |
110.5 |
111.25 |
111.25 |
+0.5 (+0.45%)
|
414,560 |
| 12 Jun 2017 |
GBX |
110.25 |
111.5 |
110.25 |
110.75 |
110.75 |
-0.25 (-0.23%)
|
103,295 |
| 9 Jun 2017 |
GBX |
109.25 |
111.5 |
109.25 |
111 |
111 |
+1 (+0.91%)
|
596,708 |
| 8 Jun 2017 |
GBX |
109.25 |
110.5 |
109.25 |
110 |
110 |
+0.5 (+0.46%)
|
317,676 |
| 7 Jun 2017 |
GBX |
109.25 |
110 |
109.25 |
109.5 |
109.5 |
0.0 (0.0%)
|
154,455 |
| 6 Jun 2017 |
GBX |
110.75 |
110.75 |
108.25 |
109.5 |
109.5 |
-0.25 (-0.23%)
|
483,234 |
| 5 Jun 2017 |
GBX |
111 |
111 |
109.75 |
109.75 |
109.75 |
-0.5 (-0.45%)
|
205,886 |
| 2 Jun 2017 |
GBX |
111 |
111 |
110 |
110.25 |
110.25 |
-0.25 (-0.23%)
|
366,011 |
| 1 Jun 2017 |
GBX |
110 |
110.75 |
109.25 |
110.5 |
110.5 |
+1.5 (+1.38%)
|
473,164 |
