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 |
| 14 Nov 2022 |
GBX |
65 |
65.4 |
63.6 |
65.1 |
65.1 |
+0.4 (+0.62%)
|
2,494,531 |
| 11 Nov 2022 |
GBX |
64.9 |
65.7 |
64 |
64.7 |
64.7 |
+0.4 (+0.62%)
|
3,041,603 |
| 10 Nov 2022 |
GBX |
61 |
64.7 |
60.875 |
64.3 |
64.3 |
+2.2 (+3.54%)
|
3,730,675 |
| 9 Nov 2022 |
GBX |
62 |
62.5 |
60.4 |
62.1 |
62.1 |
+1 (+1.64%)
|
2,192,018 |
| 8 Nov 2022 |
GBX |
62 |
62 |
59 |
61.1 |
61.1 |
+0.7 (+1.16%)
|
1,415,460 |
| 7 Nov 2022 |
GBX |
62 |
62 |
59.8 |
60.4 |
60.4 |
+0.6 (+1.00%)
|
2,729,065 |
| 4 Nov 2022 |
GBX |
60.5 |
64.6 |
59.7 |
59.8 |
59.8 |
-0.3 (-0.50%)
|
1,233,863 |
| 3 Nov 2022 |
GBX |
60.8 |
61.4 |
58.4 |
60.1 |
60.1 |
-1.8 (-2.91%)
|
2,195,201 |
| 2 Nov 2022 |
GBX |
61.8 |
62.6 |
60.9 |
61.9 |
61.9 |
+0.2 (+0.32%)
|
2,572,550 |
| 1 Nov 2022 |
GBX |
61.4 |
62.2 |
60.4 |
61.7 |
61.7 |
+2.1 (+3.52%)
|
1,177,321 |
| 31 Oct 2022 |
GBX |
59.4 |
59.9 |
58.4 |
59.6 |
59.6 |
+0.2 (+0.34%)
|
1,089,465 |
| 28 Oct 2022 |
GBX |
60.3 |
61.4 |
58.6 |
59.4 |
59.4 |
-0.9 (-1.49%)
|
1,065,441 |
| 27 Oct 2022 |
GBX |
58 |
60.81 |
58 |
60.3 |
60.3 |
+0.6 (+1.01%)
|
1,988,148 |
| 26 Oct 2022 |
GBX |
59.9 |
60 |
58.5 |
59.7 |
59.7 |
+0.1 (+0.17%)
|
1,635,543 |
| 25 Oct 2022 |
GBX |
58.1 |
60 |
57.2 |
59.6 |
59.6 |
+1.5 (+2.58%)
|
3,992,618 |
| 24 Oct 2022 |
GBX |
58 |
59.1 |
57.249 |
58.1 |
58.1 |
+0.3 (+0.52%)
|
1,532,090 |
| 21 Oct 2022 |
GBX |
59 |
59.9 |
57.4 |
57.8 |
57.8 |
-1.1 (-1.87%)
|
977,308 |
| 20 Oct 2022 |
GBX |
60.1 |
60.1 |
57.35 |
58.9 |
58.9 |
+0.8 (+1.38%)
|
1,505,501 |
| 19 Oct 2022 |
GBX |
60.5 |
62.1 |
58 |
58.1 |
58.1 |
-2.4 (-3.97%)
|
2,068,793 |
| 18 Oct 2022 |
GBX |
63.1 |
63.1 |
60.5 |
60.5 |
60.5 |
-0.9 (-1.47%)
|
2,036,190 |
| 17 Oct 2022 |
GBX |
62.2 |
62.2 |
60 |
61.4 |
61.4 |
+1.1 (+1.82%)
|
1,939,241 |
| 14 Oct 2022 |
GBX |
61.5 |
61.6 |
60.1 |
60.3 |
60.3 |
+1.5 (+2.55%)
|
1,465,773 |
| 13 Oct 2022 |
GBX |
60.4 |
62.9 |
58.7 |
58.8 |
58.8 |
-1.3 (-2.16%)
|
6,436,943 |
| 12 Oct 2022 |
GBX |
60 |
61.9 |
58 |
60.1 |
60.1 |
-0.3 (-0.50%)
|
2,307,510 |
| 11 Oct 2022 |
GBX |
62 |
62 |
59.4 |
60.4 |
60.4 |
-0.1 (-0.17%)
|
2,455,607 |
| 10 Oct 2022 |
GBX |
62 |
62.9 |
60.1 |
60.5 |
60.5 |
-2.4 (-3.82%)
|
862,865 |
| 7 Oct 2022 |
GBX |
63.2 |
64.1 |
62.1595 |
62.9 |
62.9 |
+0.3 (+0.48%)
|
1,885,106 |
| 6 Oct 2022 |
GBX |
61.6 |
63.1 |
60.8 |
62.6 |
62.6 |
+1.1 (+1.79%)
|
1,264,704 |
| 5 Oct 2022 |
GBX |
63.5 |
63.9 |
60 |
61.5 |
61.5 |
-2.6 (-4.06%)
|
2,036,907 |
| 4 Oct 2022 |
GBX |
65.3 |
65.3 |
63.7052 |
64.1 |
64.1 |
-0.7 (-1.08%)
|
2,038,786 |
