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 |
| 2 Mar 2017 |
GBX |
107.25 |
107.25 |
106.5 |
107 |
107 |
0.0 (0.0%)
|
1,139,616 |
| 1 Mar 2017 |
GBX |
107 |
107.5 |
106.5 |
107 |
107 |
-0.25 (-0.23%)
|
424,381 |
| 28 Feb 2017 |
GBX |
107.5 |
107.5 |
106.5 |
107.25 |
107.25 |
+0.25 (+0.23%)
|
512,558 |
| 27 Feb 2017 |
GBX |
106.25 |
107.5 |
106.25 |
107 |
107 |
-0.25 (-0.23%)
|
171,986 |
| 24 Feb 2017 |
GBX |
106.25 |
107.5 |
106.25 |
107.25 |
107.25 |
+0.25 (+0.23%)
|
345,103 |
| 23 Feb 2017 |
GBX |
107 |
107.5 |
106.5 |
107 |
107 |
+0.25 (+0.23%)
|
230,492 |
| 22 Feb 2017 |
GBX |
106.5 |
107.5 |
106.15 |
106.75 |
106.75 |
+0.25 (+0.23%)
|
382,674 |
| 21 Feb 2017 |
GBX |
106 |
106.5 |
105 |
106.5 |
106.5 |
+1 (+0.95%)
|
391,035 |
| 20 Feb 2017 |
GBX |
105.5 |
105.9237 |
104.85 |
105.5 |
105.5 |
+0.5 (+0.48%)
|
568,668 |
| 17 Feb 2017 |
GBX |
105.5 |
105.5 |
104.731 |
105 |
105 |
0.0 (0.0%)
|
292,861 |
| 16 Feb 2017 |
GBX |
105.5 |
105.5 |
104.731 |
105 |
105 |
+0.25 (+0.24%)
|
285,524 |
| 15 Feb 2017 |
GBX |
105.25 |
105.25 |
104.5 |
104.75 |
104.75 |
-0.25 (-0.24%)
|
306,597 |
| 14 Feb 2017 |
GBX |
105.5 |
105.5 |
104.625 |
105 |
105 |
+0.25 (+0.24%)
|
164,403 |
| 13 Feb 2017 |
GBX |
105.5 |
105.5 |
104.7 |
104.75 |
104.75 |
0.0 (0.0%)
|
200,874 |
| 10 Feb 2017 |
GBX |
104.7 |
104.875 |
104.7 |
104.75 |
104.75 |
0.0 (0.0%)
|
201,811 |
| 9 Feb 2017 |
GBX |
105 |
105.3125 |
104.75 |
104.75 |
104.75 |
-0.25 (-0.24%)
|
405,227 |
| 8 Feb 2017 |
GBX |
105 |
105.43 |
104.635 |
105 |
105 |
0.0 (0.0%)
|
293,279 |
| 7 Feb 2017 |
GBX |
105.25 |
105.45 |
104.695 |
105 |
105 |
0.0 (0.0%)
|
1,121,207 |
| 6 Feb 2017 |
GBX |
104.5 |
105.45 |
104.5 |
105 |
105 |
-0.5 (-0.47%)
|
747,310 |
| 3 Feb 2017 |
GBX |
105 |
105.5058 |
104.95 |
105.5 |
105.5 |
0.0 (0.0%)
|
481,170 |
| 2 Feb 2017 |
GBX |
105 |
105.5 |
104.63 |
105.5 |
105.5 |
+0.5 (+0.48%)
|
383,940 |
| 1 Feb 2017 |
GBX |
105.25 |
105.395 |
105 |
105 |
105 |
0.0 (0.0%)
|
543,754 |
| 31 Jan 2017 |
GBX |
105 |
105 |
104.815 |
105 |
105 |
0.0 (0.0%)
|
352,686 |
| 30 Jan 2017 |
GBX |
105 |
105 |
104.63 |
105 |
105 |
+0.25 (+0.24%)
|
349,561 |
| 27 Jan 2017 |
GBX |
105 |
105.2 |
104.5 |
104.75 |
104.75 |
0.0 (0.0%)
|
412,053 |
| 26 Jan 2017 |
GBX |
105.15 |
105.15 |
104.75 |
104.75 |
104.75 |
-0.25 (-0.24%)
|
87,494 |
| 25 Jan 2017 |
GBX |
105.25 |
105.25 |
104.63 |
105 |
105 |
+0.25 (+0.24%)
|
768,481 |
| 24 Jan 2017 |
GBX |
104.625 |
104.95 |
104.625 |
104.75 |
104.75 |
-0.25 (-0.24%)
|
142,459 |
| 23 Jan 2017 |
GBX |
105 |
105 |
104.65 |
105 |
105 |
+0.125 (+0.12%)
|
593,242 |
| 20 Jan 2017 |
GBX |
105 |
105.21 |
104.775 |
104.875 |
104.875 |
-0.125 (-0.12%)
|
411,980 |
