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 |
| 19 Jan 2017 |
GBX |
105 |
105.21 |
104.5 |
105 |
105 |
0.0 (0.0%)
|
549,515 |
| 18 Jan 2017 |
GBX |
104.5 |
105.24 |
104.25 |
105 |
105 |
+0.5 (+0.48%)
|
940,065 |
| 17 Jan 2017 |
GBX |
104.25 |
105 |
104.08 |
104.5 |
104.5 |
+0.125 (+0.12%)
|
318,132 |
| 16 Jan 2017 |
GBX |
105 |
105 |
103.75 |
104.375 |
104.375 |
+0.375 (+0.36%)
|
430,926 |
| 13 Jan 2017 |
GBX |
104.25 |
104.625 |
104 |
104 |
104 |
-0.125 (-0.12%)
|
824,292 |
| 12 Jan 2017 |
GBX |
104.25 |
104.938 |
104 |
104.125 |
104.125 |
0.0 (0.0%)
|
544,719 |
| 11 Jan 2017 |
GBX |
104.25 |
104.46 |
104 |
104.125 |
104.125 |
0.0 (0.0%)
|
174,093 |
| 10 Jan 2017 |
GBX |
104.75 |
105 |
103.75 |
104.125 |
104.125 |
+0.125 (+0.12%)
|
295,470 |
| 9 Jan 2017 |
GBX |
105 |
105 |
103.5 |
104 |
104 |
0.0 (0.0%)
|
870,143 |
| 6 Jan 2017 |
GBX |
104.25 |
104.25 |
103.5 |
104 |
104 |
-0.25 (-0.24%)
|
1,161,247 |
| 5 Jan 2017 |
GBX |
103.5 |
104.75 |
103.5 |
104.25 |
104.25 |
0.0 (0.0%)
|
818,663 |
| 4 Jan 2017 |
GBX |
104.5 |
104.5 |
103.5 |
104.25 |
104.25 |
+0.5 (+0.48%)
|
134,216 |
| 3 Jan 2017 |
GBX |
103 |
104.48 |
103 |
103.75 |
103.75 |
+0.375 (+0.36%)
|
172,983 |
| 30 Dec 2016 |
GBX |
104 |
104 |
103 |
103.375 |
103.375 |
-0.625 (-0.60%)
|
37,922 |
| 29 Dec 2016 |
GBX |
103.75 |
104.2 |
103 |
104 |
104 |
+0.75 (+0.73%)
|
264,934 |
| 28 Dec 2016 |
GBX |
103.75 |
103.75 |
103 |
103.25 |
103.25 |
0.0 (0.0%)
|
105,435 |
| 23 Dec 2016 |
GBX |
103.563 |
103.563 |
103.25 |
103.25 |
103.25 |
+0.25 (+0.24%)
|
66,207 |
| 22 Dec 2016 |
GBX |
102.75 |
103.9 |
102.75 |
103 |
103 |
+0.125 (+0.12%)
|
198,611 |
| 21 Dec 2016 |
GBX |
102.75 |
103.5 |
102.5 |
102.875 |
102.875 |
+0.125 (+0.12%)
|
189,281 |
| 20 Dec 2016 |
GBX |
102.75 |
103.5 |
102.75 |
102.75 |
102.75 |
-0.125 (-0.12%)
|
546,116 |
| 19 Dec 2016 |
GBX |
103 |
104 |
102.75 |
102.875 |
102.875 |
-0.5 (-0.48%)
|
203,480 |
| 16 Dec 2016 |
GBX |
102.5 |
104.25 |
102.5 |
103.375 |
103.375 |
-0.125 (-0.12%)
|
470,775 |
| 15 Dec 2016 |
GBX |
102.5 |
104 |
102.5 |
103.5 |
103.5 |
+0.75 (+0.73%)
|
379,377 |
| 14 Dec 2016 |
GBX |
102.75 |
103.985 |
102.5 |
102.75 |
102.75 |
+0.125 (+0.12%)
|
202,464 |
| 13 Dec 2016 |
GBX |
103 |
103 |
102.5 |
102.625 |
102.625 |
-0.25 (-0.24%)
|
361,944 |
| 12 Dec 2016 |
GBX |
103 |
103.3 |
102.75 |
102.875 |
102.875 |
-0.125 (-0.12%)
|
130,611 |
| 9 Dec 2016 |
GBX |
103.5 |
103.5 |
102.5 |
103 |
103 |
-0.25 (-0.24%)
|
773,950 |
| 8 Dec 2016 |
GBX |
103.5 |
103.99 |
103 |
103.25 |
103.25 |
-0.75 (-0.72%)
|
502,885 |
| 7 Dec 2016 |
GBX |
104.5 |
104.5 |
103.5 |
104 |
104 |
+0.25 (+0.24%)
|
733,493 |
| 6 Dec 2016 |
GBX |
103.5 |
104.7 |
103.5 |
103.75 |
103.75 |
-0.375 (-0.36%)
|
183,077 |
