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 |
| 3 Oct 2022 |
GBX |
66.4 |
66.4 |
63.0001 |
64.8 |
64.8 |
-0.6 (-0.92%)
|
2,084,661 |
| 30 Sep 2022 |
GBX |
64 |
66.2 |
62.1 |
65.4 |
65.4 |
+4.1 (+6.69%)
|
9,568,404 |
| 29 Sep 2022 |
GBX |
62.7 |
64.4 |
60.4 |
61.3 |
61.3 |
-1.7 (-2.70%)
|
1,942,349 |
| 28 Sep 2022 |
GBX |
63 |
64.2 |
61.2 |
63 |
63 |
0.0 (0.0%)
|
6,293,013 |
| 27 Sep 2022 |
GBX |
69.8 |
69.8 |
62.5 |
63 |
63 |
-4.8 (-7.08%)
|
3,417,375 |
| 26 Sep 2022 |
GBX |
69.6 |
71 |
67 |
67.8 |
67.8 |
-2.5 (-3.56%)
|
2,137,410 |
| 23 Sep 2022 |
GBX |
72.6 |
73.4 |
68.85 |
70.3 |
70.3 |
-2.7 (-3.70%)
|
2,138,356 |
| 22 Sep 2022 |
GBX |
75.5 |
75.9 |
71.616 |
73 |
73 |
-2.9 (-3.82%)
|
1,905,092 |
| 21 Sep 2022 |
GBX |
76 |
76.9 |
75.2 |
75.9 |
75.9 |
0.0 (0.0%)
|
2,393,747 |
| 20 Sep 2022 |
GBX |
79.7 |
80.2 |
74.8 |
75.9 |
75.9 |
-4.1 (-5.12%)
|
3,429,595 |
| 16 Sep 2022 |
GBX |
77.9 |
80 |
77.7 |
80 |
80 |
+2 (+2.56%)
|
3,248,429 |
| 15 Sep 2022 |
GBX |
76 |
78.5 |
75.8 |
78 |
78 |
+2.8 (+3.72%)
|
2,169,349 |
| 14 Sep 2022 |
GBX |
75.8 |
75.8 |
74.6 |
75.2 |
75.2 |
-0.2 (-0.27%)
|
1,833,188 |
| 13 Sep 2022 |
GBX |
75.2 |
75.4 |
74.3 |
75.4 |
75.4 |
+1.3 (+1.75%)
|
2,422,596 |
| 12 Sep 2022 |
GBX |
73.9 |
74.9 |
73.45 |
74.1 |
74.1 |
+0.9 (+1.23%)
|
2,033,181 |
| 9 Sep 2022 |
GBX |
72.2 |
73.9 |
72.2 |
73.2 |
73.2 |
+1.3 (+1.81%)
|
1,948,310 |
| 8 Sep 2022 |
GBX |
70.5 |
72 |
70 |
71.9 |
71.9 |
+1.5 (+2.13%)
|
1,462,044 |
| 7 Sep 2022 |
GBX |
70 |
72.4 |
70 |
70.4 |
70.4 |
0.0 (0.0%)
|
1,794,369 |
| 6 Sep 2022 |
GBX |
70.4 |
71.5 |
69.896 |
70.4 |
70.4 |
+0.3 (+0.43%)
|
2,392,859 |
| 5 Sep 2022 |
GBX |
70 |
70.3 |
68.5 |
70.1 |
70.1 |
-0.2 (-0.28%)
|
2,537,921 |
| 2 Sep 2022 |
GBX |
67.1 |
70.697 |
67.1 |
70.3 |
70.3 |
+2.8 (+4.15%)
|
2,433,211 |
| 1 Sep 2022 |
GBX |
70.6 |
71.2 |
67.1 |
67.5 |
67.5 |
-3.6 (-5.06%)
|
2,406,656 |
| 31 Aug 2022 |
GBX |
74.6 |
75.4 |
70.5 |
71.1 |
71.1 |
-3.7 (-4.95%)
|
3,708,504 |
| 30 Aug 2022 |
GBX |
75.2 |
75.2 |
74.6 |
74.8 |
74.8 |
-0.1 (-0.13%)
|
881,799 |
| 26 Aug 2022 |
GBX |
74.8 |
76 |
74.6 |
74.9 |
74.9 |
0.0 (0.0%)
|
997,633 |
| 25 Aug 2022 |
GBX |
76.2 |
76.3 |
74.8 |
74.9 |
74.9 |
-0.7 (-0.93%)
|
842,585 |
| 24 Aug 2022 |
GBX |
76.6 |
76.9 |
75.5 |
75.6 |
75.6 |
-0.8 (-1.05%)
|
1,491,002 |
| 23 Aug 2022 |
GBX |
78.6 |
79.15 |
76.4 |
76.4 |
76.4 |
-2.4 (-3.05%)
|
1,658,945 |
| 22 Aug 2022 |
GBX |
80.4 |
81.9 |
78.7 |
78.8 |
78.8 |
-1.3 (-1.62%)
|
1,076,658 |
| 19 Aug 2022 |
GBX |
80.4 |
81.8 |
80 |
80.1 |
80.1 |
-0.9 (-1.11%)
|
1,071,132 |
