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 |
| 13 Apr 2017 |
GBX |
110 |
110 |
109 |
109.5 |
109.5 |
+0.25 (+0.23%)
|
280,005 |
| 12 Apr 2017 |
GBX |
109.75 |
110 |
108.75 |
109.25 |
109.25 |
-0.25 (-0.23%)
|
415,864 |
| 11 Apr 2017 |
GBX |
109.25 |
109.75 |
108.5 |
109.5 |
109.5 |
+0.75 (+0.69%)
|
521,422 |
| 10 Apr 2017 |
GBX |
109.5 |
109.5 |
108.5 |
108.75 |
108.75 |
-0.25 (-0.23%)
|
403,776 |
| 7 Apr 2017 |
GBX |
109.5 |
109.5 |
108.4901 |
109 |
109 |
-0.5 (-0.46%)
|
415,442 |
| 6 Apr 2017 |
GBX |
108.75 |
109.5 |
108.25 |
109.5 |
109.5 |
+0.75 (+0.69%)
|
503,694 |
| 5 Apr 2017 |
GBX |
108.5 |
108.75 |
108.155 |
108.75 |
108.75 |
+0.25 (+0.23%)
|
154,784 |
| 4 Apr 2017 |
GBX |
109 |
109 |
108 |
108.5 |
108.5 |
-0.5 (-0.46%)
|
165,181 |
| 3 Apr 2017 |
GBX |
107.75 |
109.25 |
107 |
109 |
109 |
+1 (+0.93%)
|
393,719 |
| 31 Mar 2017 |
GBX |
107.75 |
108 |
106.9794 |
108 |
108 |
+1 (+0.93%)
|
327,730 |
| 30 Mar 2017 |
GBX |
107.5 |
107.5625 |
107 |
107 |
107 |
-0.25 (-0.23%)
|
211,020 |
| 29 Mar 2017 |
GBX |
107.5 |
107.5 |
107 |
107.25 |
107.25 |
-0.25 (-0.23%)
|
358,330 |
| 28 Mar 2017 |
GBX |
107.25 |
107.5 |
107 |
107.5 |
107.5 |
+0.5 (+0.47%)
|
232,471 |
| 27 Mar 2017 |
GBX |
107.25 |
107.5 |
106.5 |
107 |
107 |
-0.5 (-0.47%)
|
132,297 |
| 24 Mar 2017 |
GBX |
106.5 |
107.75 |
106.375 |
107.5 |
107.5 |
+0.25 (+0.23%)
|
324,912 |
| 23 Mar 2017 |
GBX |
107.5 |
107.5 |
106.25 |
107.25 |
107.25 |
0.0 (0.0%)
|
392,161 |
| 22 Mar 2017 |
GBX |
107.5 |
107.75 |
106.5 |
107.25 |
107.25 |
-0.5 (-0.46%)
|
455,836 |
| 21 Mar 2017 |
GBX |
108.25 |
108.25 |
107.5 |
107.75 |
107.75 |
-0.25 (-0.23%)
|
200,622 |
| 20 Mar 2017 |
GBX |
107.5 |
108.5 |
106.75 |
108 |
108 |
0.0 (0.0%)
|
920,985 |
| 17 Mar 2017 |
GBX |
107.25 |
108 |
105.75 |
108 |
108 |
+0.5 (+0.47%)
|
11,548,750 |
| 16 Mar 2017 |
GBX |
107.75 |
107.75 |
107 |
107.5 |
107.5 |
+0.5 (+0.47%)
|
700,699 |
| 15 Mar 2017 |
GBX |
107.75 |
107.75 |
106.75 |
107 |
107 |
0.0 (0.0%)
|
707,838 |
| 14 Mar 2017 |
GBX |
107.75 |
107.75 |
106.75 |
107 |
107 |
0.0 (0.0%)
|
1,724,187 |
| 13 Mar 2017 |
GBX |
107.5 |
107.5 |
106.75 |
107 |
107 |
0.0 (0.0%)
|
1,252,851 |
| 10 Mar 2017 |
GBX |
107.75 |
107.75 |
107 |
107 |
107 |
-0.5 (-0.47%)
|
632,089 |
| 9 Mar 2017 |
GBX |
107.75 |
107.75 |
107 |
107.5 |
107.5 |
+0.5 (+0.47%)
|
275,741 |
| 8 Mar 2017 |
GBX |
107 |
107.25 |
106.75 |
107 |
107 |
0.0 (0.0%)
|
427,560 |
| 7 Mar 2017 |
GBX |
107.5 |
107.5 |
106.5 |
107 |
107 |
+0.5 (+0.47%)
|
854,382 |
| 6 Mar 2017 |
GBX |
107.75 |
107.75 |
106.5 |
106.5 |
106.5 |
-0.25 (-0.23%)
|
914,390 |
| 3 Mar 2017 |
GBX |
107 |
107 |
106.5 |
106.75 |
106.75 |
-0.25 (-0.23%)
|
1,201,838 |
