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 |
| 31 May 2017 |
GBX |
110.75 |
111.5 |
108.9564 |
109 |
109 |
-1.75 (-1.58%)
|
3,240,768 |
| 30 May 2017 |
GBX |
112.5 |
112.5 |
110.75 |
110.75 |
110.75 |
-1.25 (-1.12%)
|
547,671 |
| 26 May 2017 |
GBX |
112 |
112 |
111.25 |
112 |
112 |
0.0 (0.0%)
|
270,980 |
| 25 May 2017 |
GBX |
112.25 |
112.25 |
111.25 |
112 |
112 |
0.0 (0.0%)
|
478,924 |
| 24 May 2017 |
GBX |
112.75 |
112.75 |
111.5 |
112 |
112 |
+0.75 (+0.67%)
|
391,572 |
| 23 May 2017 |
GBX |
111.5 |
112.75 |
111.25 |
111.25 |
111.25 |
-1.5 (-1.33%)
|
374,582 |
| 22 May 2017 |
GBX |
112.75 |
112.813 |
111.75 |
112.75 |
112.75 |
+1 (+0.89%)
|
306,463 |
| 19 May 2017 |
GBX |
113.25 |
113.25 |
111.7266 |
111.75 |
111.75 |
-1.25 (-1.11%)
|
411,422 |
| 18 May 2017 |
GBX |
113.5 |
113.5 |
112.25 |
113 |
113 |
0.0 (0.0%)
|
667,838 |
| 17 May 2017 |
GBX |
113.5 |
113.5 |
112.5 |
113 |
113 |
-0.25 (-0.22%)
|
1,120,186 |
| 16 May 2017 |
GBX |
111.75 |
113.5 |
111.67 |
113.25 |
113.25 |
+1.5 (+1.34%)
|
1,594,345 |
| 15 May 2017 |
GBX |
111.5 |
111.75 |
110.5 |
111.75 |
111.75 |
+0.25 (+0.22%)
|
358,391 |
| 12 May 2017 |
GBX |
111.25 |
111.5 |
110.66 |
111.5 |
111.5 |
+0.25 (+0.22%)
|
314,292 |
| 11 May 2017 |
GBX |
111.25 |
111.25 |
110.25 |
111.25 |
111.25 |
-1.5 (-1.33%)
|
398,398 |
| 10 May 2017 |
GBX |
111 |
112.75 |
110.1875 |
112.75 |
112.75 |
+1.75 (+1.58%)
|
573,055 |
| 9 May 2017 |
GBX |
109 |
111 |
109 |
111 |
111 |
+1.25 (+1.14%)
|
550,737 |
| 8 May 2017 |
GBX |
108.75 |
109.75 |
108.25 |
109.75 |
109.75 |
+0.5 (+0.46%)
|
517,059 |
| 5 May 2017 |
GBX |
109 |
109.25 |
108.5 |
109.25 |
109.25 |
+0.25 (+0.23%)
|
297,202 |
| 4 May 2017 |
GBX |
109 |
109.5 |
108.75 |
109 |
109 |
-0.5 (-0.46%)
|
364,265 |
| 3 May 2017 |
GBX |
109.75 |
110 |
109 |
109.5 |
109.5 |
-0.25 (-0.23%)
|
427,460 |
| 2 May 2017 |
GBX |
110.25 |
110.25 |
109 |
109.75 |
109.75 |
-0.25 (-0.23%)
|
367,258 |
| 28 Apr 2017 |
GBX |
109.75 |
110 |
108.75 |
110 |
110 |
+0.25 (+0.23%)
|
442,106 |
| 27 Apr 2017 |
GBX |
109.5 |
110 |
109 |
109.75 |
109.75 |
-0.5 (-0.45%)
|
235,718 |
| 26 Apr 2017 |
GBX |
110 |
110.3125 |
109.75 |
110.25 |
110.25 |
0.0 (0.0%)
|
360,222 |
| 25 Apr 2017 |
GBX |
110.5 |
110.5 |
109.75 |
110.25 |
110.25 |
0.0 (0.0%)
|
377,573 |
| 24 Apr 2017 |
GBX |
110.5 |
110.5 |
109.75 |
110.25 |
110.25 |
-0.5 (-0.45%)
|
240,761 |
| 21 Apr 2017 |
GBX |
110.5 |
110.75 |
109.5 |
110.75 |
110.75 |
+0.25 (+0.23%)
|
532,790 |
| 20 Apr 2017 |
GBX |
109.75 |
110.5 |
108.86 |
110.5 |
110.5 |
+0.75 (+0.68%)
|
512,187 |
| 19 Apr 2017 |
GBX |
109 |
109.75 |
108.5 |
109.75 |
109.75 |
+0.5 (+0.46%)
|
502,951 |
| 18 Apr 2017 |
GBX |
109.75 |
109.75 |
108.75 |
109.25 |
109.25 |
-0.25 (-0.23%)
|
517,490 |
