GCP Student Living (DIGS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GCP Student Living

Date Open High Low Close* Volume
10/11/2014 112.50p 113.24p 112.35p 112.50p 75620
07/11/2014 112.13p 113.25p 112.00p 112.50p 98992
06/11/2014 112.13p 112.49p 111.75p 112.13p 33780
05/11/2014 113.25p 113.99p 112.83p 113.37p 18760
04/11/2014 112.75p 113.99p 112.75p 113.25p 29359
03/11/2014 112.50p 113.00p 112.50p 112.75p 51518
31/10/2014 111.75p 112.99p 111.60p 112.50p 47957
30/10/2014 111.25p 112.00p 111.10p 111.75p 82238
29/10/2014 111.25p 111.92p 110.83p 111.25p 28153
28/10/2014 111.25p 112.00p 110.80p 111.25p 111001
27/10/2014 111.25p 111.99p 111.25p 111.25p 20052
24/10/2014 111.25p 112.00p 111.25p 111.25p 42782
23/10/2014 111.25p 111.85p 111.25p 111.25p 27519
22/10/2014 111.00p 111.25p 110.90p 111.25p 47746
21/10/2014 110.25p 111.40p 110.25p 111.00p 117119
20/10/2014 108.75p 111.00p 108.75p 110.25p 91354
17/10/2014 108.50p 109.00p 108.25p 108.75p 196777
16/10/2014 108.50p 108.94p 108.50p 108.50p 19797
15/10/2014 108.50p 108.90p 108.50p 108.50p 68177
14/10/2014 108.50p 108.90p 108.00p 108.50p 10797
13/10/2014 107.75p 108.50p 107.75p 108.00p 20011
10/10/2014 107.75p 108.31p 107.75p 107.75p 34450
09/10/2014 107.75p 108.50p 107.75p 107.75p 90200
08/10/2014 107.75p 108.31p 107.50p 107.75p 116362
07/10/2014 107.88p 108.50p 107.25p 107.88p 79326
06/10/2014 107.75p 108.50p 107.75p 107.88p 60278
03/10/2014 107.75p 108.32p 107.75p 107.75p 59358
02/10/2014 107.75p 108.34p 107.25p 107.75p 83651
01/10/2014 107.75p 108.38p 107.63p 107.75p 48415
30/09/2014 107.75p 108.39p 107.59p 107.88p 19833
29/09/2014 107.50p 107.99p 107.36p 107.75p 51298
26/09/2014 107.25p 108.00p 106.90p 107.62p 113812
25/09/2014 107.25p 108.00p 106.90p 107.25p 31398
24/09/2014 107.25p 107.61p 106.75p 107.25p 66549
23/09/2014 107.25p 107.62p 106.90p 107.25p 64575
22/09/2014 107.25p 107.73p 106.90p 107.25p 116022
19/09/2014 107.25p 108.00p 106.50p 107.25p 74150
18/09/2014 107.25p 107.73p 106.75p 107.25p 168634
17/09/2014 107.25p 107.49p 107.00p 107.25p 83914
16/09/2014 107.25p 107.51p 107.25p 107.25p 23935
15/09/2014 107.25p 108.00p 107.25p 107.25p 28522
12/09/2014 107.25p 108.00p 106.83p 107.25p 74363
11/09/2014 107.25p 108.00p 106.50p 107.25p 112156
10/09/2014 107.50p 108.00p 107.11p 107.25p 37131
09/09/2014 107.25p 108.00p 107.25p 107.50p 166990
08/09/2014 107.25p 107.68p 107.25p 107.25p 154389
05/09/2014 107.25p 107.73p 107.25p 107.25p 37541
04/09/2014 106.75p 108.00p 106.50p 107.25p 78796
03/09/2014 106.50p 107.50p 106.45p 106.75p 57505
02/09/2014 106.38p 107.31p 106.19p 106.50p 112291
01/09/2014 106.38p 107.00p 106.06p 106.38p 125578
29/08/2014 106.00p 106.75p 106.00p 106.38p 64554
28/08/2014 106.00p 106.50p 105.87p 106.00p 48073
27/08/2014 105.25p 106.00p 105.25p 106.00p 10580
26/08/2014 104.75p 105.50p 104.75p 105.25p 173601
22/08/2014 104.75p 104.79p 104.75p 104.75p 12500
21/08/2014 104.75p 104.79p 104.75p 104.75p 16672
20/08/2014 104.75p 105.20p 104.75p 104.75p 36156
19/08/2014 104.75p 105.00p 104.71p 104.75p 55797
18/08/2014 104.75p 104.79p 104.71p 104.75p 43071
15/08/2014 104.75p 105.00p 104.75p 104.75p 30011
14/08/2014 104.75p 105.00p 104.50p 104.75p 40069
13/08/2014 104.75p 104.79p 103.00p 103.00p 50770
12/08/2014 104.75p 105.00p 104.00p 104.75p 87394
11/08/2014 104.75p 105.00p 104.75p 104.75p 54752
08/08/2014 105.00p 105.00p 104.61p 104.75p 53440
07/08/2014 105.25p 105.50p 105.00p 105.25p 61200
06/08/2014 105.25p 106.12p 105.00p 105.25p 40750
05/08/2014 106.12p 106.75p 106.11p 106.12p 49870
04/08/2014 106.38p 106.38p 105.50p 106.12p 32978
01/08/2014 106.38p 106.38p 106.00p 106.38p 29662
31/07/2014 106.38p 106.38p 106.00p 106.38p 21472
30/07/2014 106.38p 106.75p 106.05p 106.38p 8846
29/07/2014 106.50p 106.50p 106.00p 106.38p 38379
28/07/2014 106.50p 106.50p 106.10p 106.50p 62107
25/07/2014 106.75p 106.75p 105.50p 106.50p 89336
24/07/2014 107.00p 107.25p 106.50p 106.75p 12589
23/07/2014 107.25p 107.25p 106.00p 107.25p 73000
22/07/2014 107.25p 107.25p 106.51p 107.25p 13875
21/07/2014 107.25p 107.25p 106.51p 107.25p 20290
18/07/2014 107.25p 107.25p 106.50p 107.25p 30359
17/07/2014 107.25p 107.25p 106.50p 107.25p 12235
16/07/2014 107.25p 107.25p 106.50p 107.25p 23320
15/07/2014 107.25p 108.00p 106.50p 107.25p 46381
14/07/2014 107.25p 107.25p 106.50p 107.25p 0
11/07/2014 107.25p 107.25p 106.50p 107.25p 25938
10/07/2014 108.12p 108.12p 106.50p 106.75p 51542
09/07/2014 108.12p 108.12p 107.50p 108.12p 35398
08/07/2014 108.12p 108.75p 107.50p 108.12p 100676
07/07/2014 108.12p 108.75p 107.51p 108.12p 40600
04/07/2014 107.75p 108.12p 107.06p 108.12p 110284
03/07/2014 107.75p 108.50p 107.06p 107.75p 111725
02/07/2014 107.75p 107.93p 107.06p 107.75p 97028
01/07/2014 107.75p 107.76p 107.06p 107.75p 41045
30/06/2014 107.75p 107.75p 107.06p 107.75p 41149
27/06/2014 107.75p 107.75p 107.06p 107.75p 54790
26/06/2014 107.75p 107.96p 107.00p 107.75p 97340
25/06/2014 107.75p 108.10p 107.00p 107.75p 61452
24/06/2014 107.75p 108.10p 107.00p 107.75p 38224
23/06/2014 107.75p 108.23p 107.75p 107.75p 36141
20/06/2014 107.75p 108.27p 107.12p 107.75p 104691
19/06/2014 107.75p 108.25p 107.26p 107.75p 131634
18/06/2014 107.75p 108.23p 107.75p 107.75p 95215
17/06/2014 107.75p 108.50p 107.00p 107.75p 39954
16/06/2014 107.75p 108.27p 107.25p 107.75p 44751
13/06/2014 108.12p 108.49p 107.00p 107.75p 86808
12/06/2014 108.12p 108.75p 107.50p 108.12p 88193
11/06/2014 108.12p 108.52p 107.75p 108.12p 12439
10/06/2014 108.12p 108.53p 107.00p 108.12p 41750
09/06/2014 107.75p 108.50p 107.00p 107.00p 166840
06/06/2014 106.88p 108.00p 106.80p 107.00p 83011
05/06/2014 106.88p 106.96p 106.75p 106.88p 93291
04/06/2014 106.75p 106.89p 106.75p 106.88p 119575
03/06/2014 106.75p 106.94p 106.50p 106.75p 138856
02/06/2014 106.75p 106.90p 106.61p 106.75p 74128
30/05/2014 106.62p 107.00p 106.50p 106.75p 120454
29/05/2014 106.62p 106.81p 106.44p 106.62p 83390
28/05/2014 106.25p 106.81p 105.50p 106.62p 2927487
27/05/2014 106.25p 106.42p 106.11p 106.25p 76000
23/05/2014 106.25p 106.50p 106.20p 106.25p 205695
22/05/2014 106.25p 106.25p 106.00p 106.25p 37705
21/05/2014 106.00p 106.25p 106.00p 106.25p 9000
20/05/2014 105.75p 106.00p 105.60p 106.00p 17177
19/05/2014 105.75p 105.75p 105.56p 105.75p 37703
16/05/2014 105.75p 105.75p 105.56p 105.75p 90691
15/05/2014 105.75p 105.94p 105.55p 105.75p 39131
14/05/2014 105.75p 105.94p 105.74p 105.75p 4500
13/05/2014 105.75p 105.94p 105.56p 105.75p 24400
12/05/2014 105.75p 105.89p 105.55p 105.75p 25911
09/05/2014 105.75p 105.75p 105.50p 105.75p 36085
08/05/2014 105.25p 105.50p 105.00p 105.50p 390086
07/05/2014 104.75p 105.50p 104.75p 105.25p 284668
06/05/2014 106.25p 106.25p 106.00p 106.25p 14710
02/05/2014 106.25p 106.25p 106.00p 106.25p 120687
01/05/2014 106.25p 106.37p 105.25p 106.00p 55212
30/04/2014 106.37p 106.37p 105.84p 106.37p 21927
29/04/2014 106.37p 106.37p 105.75p 106.37p 56363
28/04/2014 106.50p 106.50p 105.88p 106.37p 9400
25/04/2014 106.50p 106.50p 106.00p 106.50p 26011
24/04/2014 106.50p 106.50p 106.00p 106.50p 68142
23/04/2014 106.50p 106.50p 106.00p 106.50p 54474
22/04/2014 106.50p 106.50p 106.00p 106.50p 24442
17/04/2014 106.50p 106.50p 106.44p 106.50p 20298
16/04/2014 106.50p 106.69p 106.00p 106.50p 341751
15/04/2014 106.50p 107.00p 106.28p 106.50p 7916
14/04/2014 106.62p 106.62p 106.00p 106.50p 30292
11/04/2014 106.50p 106.62p 106.00p 106.62p 89717
10/04/2014 106.50p 106.50p 105.75p 106.50p 164032
09/04/2014 106.50p 106.50p 106.42p 106.50p 5987
08/04/2014 107.00p 107.75p 106.25p 106.50p 0
07/04/2014 107.00p 107.75p 106.26p 107.00p 37817
04/04/2014 107.00p 107.00p 106.74p 107.00p 10446
03/04/2014 107.00p 107.00p 106.75p 107.00p 113754
02/04/2014 107.00p 107.50p 106.25p 107.00p 25646
01/04/2014 107.00p 107.00p 106.25p 107.00p 116589
31/03/2014 107.00p 107.00p 106.25p 107.00p 41539
28/03/2014 107.00p 107.00p 106.94p 107.00p 23850
27/03/2014 107.00p 107.04p 106.25p 107.00p 20585
26/03/2014 107.00p 107.10p 106.35p 107.00p 30852
25/03/2014 107.00p 107.14p 106.41p 107.00p 0
24/03/2014 107.00p 107.14p 106.41p 107.00p 33641
21/03/2014 107.00p 107.15p 107.00p 107.00p 44104
20/03/2014 107.00p 107.21p 106.41p 107.00p 20696
19/03/2014 107.25p 107.25p 106.25p 107.00p 48389
18/03/2014 107.25p 107.26p 107.25p 107.25p 19947
17/03/2014 107.37p 107.37p 106.86p 107.25p 11026
14/03/2014 107.50p 107.70p 106.89p 107.37p 57490
13/03/2014 107.50p 108.12p 107.06p 107.50p 40644
12/03/2014 107.50p 108.10p 107.50p 107.50p 9946
11/03/2014 107.50p 107.50p 107.50p 107.50p 1514
10/03/2014 107.50p 108.01p 107.50p 107.50p 41511
07/03/2014 107.50p 107.84p 107.16p 107.50p 32779
06/03/2014 107.50p 107.84p 107.50p 107.50p 16579
05/03/2014 107.50p 107.84p 107.50p 107.50p 28
04/03/2014 107.50p 107.84p 107.16p 107.50p 33020
03/03/2014 107.50p 107.84p 107.50p 107.50p 927
28/02/2014 107.50p 107.50p 107.16p 107.50p 6515
27/02/2014 107.00p 107.50p 107.00p 107.50p 20548
26/02/2014 107.00p 107.34p 106.66p 107.00p 1366
25/02/2014 107.00p 107.26p 107.00p 107.00p 10422
24/02/2014 107.00p 107.26p 106.66p 107.00p 6403
21/02/2014 107.00p 107.26p 106.45p 107.00p 37559
20/02/2014 107.00p 107.34p 106.66p 107.00p 37260
19/02/2014 107.00p 107.25p 106.65p 107.00p 18931
18/02/2014 107.00p 107.34p 107.00p 107.00p 27815
17/02/2014 107.00p 107.37p 106.64p 107.00p 13265
14/02/2014 107.00p 107.37p 106.75p 107.00p 2547
13/02/2014 106.50p 107.62p 106.50p 107.00p 72250
12/02/2014 106.75p 107.12p 106.60p 106.75p 12651
11/02/2014 106.75p 107.25p 106.65p 106.75p 34444
10/02/2014 106.50p 107.25p 106.35p 106.75p 168912
07/02/2014 106.50p 106.98p 106.50p 106.50p 18193
06/02/2014 106.50p 106.75p 106.17p 106.50p 26883
05/02/2014 106.37p 107.00p 106.17p 106.37p 22381
04/02/2014 107.00p 107.49p 106.75p 107.00p 38866
03/02/2014 107.00p 107.65p 106.66p 107.00p 62097
31/01/2014 107.00p 107.64p 106.63p 107.00p 86504
30/01/2014 107.00p 107.64p 107.00p 107.00p 23616
29/01/2014 106.75p 107.25p 106.75p 107.00p 43937
28/01/2014 106.75p 107.00p 106.62p 106.75p 58661

*Close Price adjusted for both dividends and splits